Prices and Webb-site Total Returns

Gaodi Holdings Limited (KY): O

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0.610	0.610	0.620	0.600	0.620	1,640,000	997,160	0.6080	0.610	0.610	0.620	0.600	0.620	1,640,000	0.6080	-3.17%
2025-12-30	0.630	0.610	0.630	0.610	0.640	7,844,000	4,893,240	0.6238	0.630	0.610	0.630	0.610	0.640	7,844,000	0.6238	0.00%
2025-12-29	0.630	0.630	0.640	0.630	0.660	1,456,000	933,240	0.6410	0.630	0.630	0.640	0.630	0.660	1,456,000	0.6410	-3.08%
2025-12-24	0.650	0.640	0.650	0.640	0.660	5,084,000	3,302,320	0.6496	0.650	0.640	0.650	0.640	0.660	5,084,000	0.6496	-1.52%
2025-12-23	0.660	0.660	0.670	0.660	0.720	33,041,000	23,452,860	0.7098	0.660	0.660	0.670	0.660	0.720	33,041,000	0.7098	-5.71%
2025-12-22	0.700	0.670	0.700	0.610	0.700	6,516,000	4,213,280	0.6466	0.700	0.670	0.700	0.610	0.700	6,516,000	0.6466	7.69%
2025-12-19	0.650	0.650	0.660	0.650	0.670	2,416,000	1,588,920	0.6577	0.650	0.650	0.660	0.650	0.670	2,416,000	0.6577	-1.52%
2025-12-18	0.660	0.660	0.670	0.640	0.690	32,634,000	21,033,550	0.6445	0.660	0.660	0.670	0.640	0.690	32,634,000	0.6445	0.00%
2025-12-17	0.660	0.640	0.660	0.640	0.670	3,456,000	2,274,080	0.6580	0.660	0.640	0.660	0.640	0.670	3,456,000	0.6580	0.00%
2025-12-16	0.660	0.650	0.660	0.630	0.660	5,092,000	3,233,240	0.6350	0.660	0.650	0.660	0.630	0.660	5,092,000	0.6350	4.76%
2025-12-15	0.630	0.630	0.640	0.630	0.710	23,196,000	15,508,920	0.6686	0.630	0.630	0.640	0.630	0.710	23,196,000	0.6686	-8.70%
2025-12-12	0.690	0.680	0.690	0.630	0.700	20,264,000	13,297,840	0.6562	0.690	0.680	0.690	0.630	0.700	20,264,000	0.6562	4.55%
2025-12-11	0.660	0.630	0.660	0.620	0.660	13,220,000	8,485,560	0.6419	0.660	0.630	0.660	0.620	0.660	13,220,000	0.6419	1.54%
2025-12-10	0.650	0.640	0.650	0.590	0.650	6,484,000	3,953,280	0.6097	0.650	0.640	0.650	0.590	0.650	6,484,000	0.6097	6.56%
2025-12-09	0.610	0.590	0.610	0.590	0.620	7,656,000	4,621,800	0.6037	0.610	0.590	0.610	0.590	0.620	7,656,000	0.6037	0.00%
2025-12-08	0.610	0.590	0.610	0.580	0.620	7,792,000	4,631,360	0.5944	0.610	0.590	0.610	0.580	0.620	7,792,000	0.5944	0.00%
2025-12-05	0.610	0.580	0.610	0.590	0.610	4,120,000	2,449,080	0.5944	0.610	0.580	0.610	0.590	0.610	4,120,000	0.5944	1.67%
2025-12-04	0.600	0.590	0.600	0.570	0.600	3,620,000	2,101,040	0.5804	0.600	0.590	0.600	0.570	0.600	3,620,000	0.5804	3.45%
2025-12-03	0.580	0.570	0.580	0.580	0.610	1,920,000	1,133,560	0.5904	0.580	0.570	0.580	0.580	0.610	1,920,000	0.5904	-3.33%
2025-12-02	0.600	0.590	0.600	0.570	0.610	5,061,600	2,988,200	0.5904	0.600	0.590	0.600	0.570	0.610	5,061,600	0.5904	-1.64%
2025-12-01	0.610	0.590	0.610	0.590	0.620	4,100,000	2,503,080	0.6105	0.610	0.590	0.610	0.590	0.620	4,100,000	0.6105	1.67%
2025-11-28	0.600	0.600	0.610	0.600	0.640	7,192,800	4,430,336	0.6159	0.600	0.600	0.610	0.600	0.640	7,192,800	0.6159	-6.25%
2025-11-27	0.640	0.620	0.660	0.610	0.680	11,984,000	7,865,560	0.6563	0.640	0.620	0.660	0.610	0.680	11,984,000	0.6563	6.67%
2025-11-26	0.600	0.590	0.600	0.590	0.730	23,571,000	16,056,050	0.6812	0.600	0.590	0.600	0.590	0.730	23,571,000	0.6812	-4.76%
2025-11-25	0.630	0.630	0.660	0.610	0.690	29,364,000	19,685,800	0.6704	0.630	0.630	0.660	0.610	0.690	29,364,000	0.6704	-5.97%
2025-11-24	0.670	0.660	0.670	0.630	0.690	10,992,000	7,395,520	0.6728	0.670	0.660	0.670	0.630	0.690	10,992,000	0.6728	3.08%
2025-11-21	0.650	0.640	0.650	0.590	0.670	20,456,200	12,886,782	0.6300	0.650	0.640	0.650	0.590	0.670	20,456,200	0.6300	6.56%
2025-11-20	0.610	0.610	0.620	0.540	0.620	42,088,000	24,538,860	0.5830	0.610	0.610	0.620	0.540	0.620	42,088,000	0.5830	7.02%
2025-11-19	0.570	0.550	0.570	0.560	0.620	9,988,000	5,880,520	0.5888	0.570	0.550	0.570	0.560	0.620	9,988,000	0.5888	-5.00%
2025-11-18	0.600	0.590	0.600	0.580	0.670	15,316,000	9,451,520	0.6171	0.600	0.590	0.600	0.580	0.670	15,316,000	0.6171	-4.76%
2025-11-17	0.630	0.620	0.630	0.570	0.650	6,551,600	3,956,592	0.6039	0.630	0.620	0.630	0.570	0.650	6,551,600	0.6039	10.53%
2025-11-14	0.570	0.570	0.580	0.570	0.610	3,572,000	2,152,400	0.6026	0.570	0.570	0.580	0.570	0.610	3,572,000	0.6026	-6.56%
2025-11-13	0.610	0.580	0.610	0.590	0.630	4,612,000	2,800,960	0.6073	0.610	0.580	0.610	0.590	0.630	4,612,000	0.6073	0.00%
2025-11-12	0.610	0.600	0.610	0.590	0.620	5,223,000	3,174,080	0.6077	0.610	0.600	0.610	0.590	0.620	5,223,000	0.6077	5.17%
2025-11-11	0.580	0.570	0.590	0.570	0.600	7,984,000	4,622,280	0.5789	0.580	0.570	0.590	0.570	0.600	7,984,000	0.5789	1.75%
2025-11-10	0.570	0.560	0.570	0.560	0.610	7,312,000	4,285,760	0.5861	0.570	0.560	0.570	0.560	0.610	7,312,000	0.5861	-6.56%
2025-11-07	0.610	0.600	0.610	0.570	0.630	8,040,000	4,761,800	0.5923	0.610	0.600	0.610	0.570	0.630	8,040,000	0.5923	5.17%
2025-11-06	0.580	0.570	0.590	0.560	0.590	4,948,000	2,850,680	0.5761	0.580	0.570	0.590	0.560	0.590	4,948,000	0.5761	1.75%
2025-11-05	0.570	0.560	0.570	0.560	0.590	6,904,400	4,009,776	0.5808	0.570	0.560	0.570	0.560	0.590	6,904,400	0.5808	-3.39%
2025-11-04	0.590	0.590	0.630	0.570	0.670	8,496,000	5,282,520	0.6218	0.590	0.590	0.630	0.570	0.670	8,496,000	0.6218	-7.81%
2025-11-03	0.640	0.620	0.640	0.570	0.690	12,940,000	8,073,880	0.6239	0.640	0.620	0.640	0.570	0.690	12,940,000	0.6239	10.34%
2025-10-31	0.580	0.580	0.590	0.540	0.610	6,416,000	3,665,640	0.5713	0.580	0.580	0.590	0.540	0.610	6,416,000	0.5713	5.45%
2025-10-30	0.550	0.530	0.540	0.520	0.560	4,028,000	2,176,600	0.5404	0.550	0.530	0.540	0.520	0.560	4,028,000	0.5404	1.85%
2025-10-28	0.540	0.530	0.550	0.520	0.540	1,488,000	793,720	0.5334	0.540	0.530	0.550	0.520	0.540	1,488,000	0.5334	-1.82%
2025-10-27	0.550	0.530	0.550	0.530	0.550	5,128,000	2,768,640	0.5399	0.550	0.530	0.550	0.530	0.550	5,128,000	0.5399	-1.79%
2025-10-24	0.560	0.550	0.570	0.520	0.560	7,072,000	3,792,160	0.5362	0.560	0.550	0.570	0.520	0.560	7,072,000	0.5362	3.70%
2025-10-23	0.540	0.540	0.550	0.540	0.550	4,840,000	2,614,120	0.5401	0.540	0.540	0.550	0.540	0.550	4,840,000	0.5401	0.00%
2025-10-22	0.540	0.520	0.550	0.540	0.550	2,860,000	1,544,720	0.5401	0.540	0.520	0.550	0.540	0.550	2,860,000	0.5401	-1.82%
2025-10-21	0.550	0.500	0.550	0.540	0.560	1,860,000	1,004,520	0.5401	0.550	0.500	0.550	0.540	0.560	1,860,000	0.5401	1.85%
2025-10-20	0.540	0.530	0.540	0.530	0.540	2,600,000	1,389,560	0.5344	0.540	0.530	0.540	0.530	0.540	2,600,000	0.5344	0.00%
2025-10-17	0.540	0.530	0.540	0.530	0.540	2,068,000	1,116,440	0.5399	0.540	0.530	0.540	0.530	0.540	2,068,000	0.5399	0.00%
2025-10-16	0.540	0.530	0.540	0.530	0.550	4,240,000	2,287,240	0.5394	0.540	0.530	0.540	0.530	0.550	4,240,000	0.5394	-1.82%
2025-10-15	0.550	0.530	0.550	0.530	0.570	3,724,000	2,028,560	0.5447	0.550	0.530	0.550	0.530	0.570	3,724,000	0.5447	1.85%
2025-10-14	0.540	0.520	0.540	0.520	0.580	4,076,000	2,226,240	0.5462	0.540	0.520	0.540	0.520	0.580	4,076,000	0.5462	0.00%
2025-10-13	0.540	0.530	0.540	0.530	0.550	4,412,000	2,425,600	0.5498	0.540	0.530	0.540	0.530	0.550	4,412,000	0.5498	-1.82%
2025-10-10	0.550	0.540	0.550	0.550	0.610	1,564,000	880,160	0.5628	0.550	0.540	0.550	0.550	0.610	1,564,000	0.5628	-5.17%
2025-10-09	0.580	0.530	0.580	0.570	0.600	2,844,000	1,627,560	0.5723	0.580	0.530	0.580	0.570	0.600	2,844,000	0.5723	1.75%
2025-10-08	0.570	0.560	0.570	0.540	0.570	1,352,000	744,760	0.5509	0.570	0.560	0.570	0.540	0.570	1,352,000	0.5509	1.79%
2025-10-06	0.560	0.550	0.570	0.560	0.610	5,628,000	3,304,920	0.5872	0.560	0.550	0.570	0.560	0.610	5,628,000	0.5872	-6.67%
2025-10-03	0.600	0.580	0.600	0.560	0.600	800,400	470,460	0.5878	0.600	0.580	0.600	0.560	0.600	800,400	0.5878	1.69%
2025-10-02	0.590	0.590	0.600	0.580	0.630	2,342,000	1,393,000	0.5948	0.590	0.590	0.600	0.580	0.630	2,342,000	0.5948	1.72%
2025-09-30	0.580	0.560	0.580	0.540	0.590	4,352,000	2,432,360	0.5589	0.580	0.560	0.580	0.540	0.590	4,352,000	0.5589	5.45%
2025-09-29	0.550	0.540	0.550	0.530	0.600	7,092,000	4,157,720	0.5863	0.550	0.540	0.550	0.530	0.600	7,092,000	0.5863	-6.78%
2025-09-26	0.590	0.570	0.600	0.550	0.650	5,310,000	3,052,620	0.5749	0.590	0.570	0.600	0.550	0.650	5,310,000	0.5749	5.36%
2025-09-25	0.560	0.550	0.570	0.550	0.620	2,256,000	1,333,040	0.5909	0.560	0.550	0.570	0.550	0.620	2,256,000	0.5909	-11.11%
2025-09-24	0.630	0.620	0.630	0.495	0.640	6,742,000	3,843,620	0.5701	0.630	0.620	0.630	0.495	0.640	6,742,000	0.5701	23.53%
2025-09-23	0.510	0.500	0.510	0.475	0.510	2,704,000	1,334,080	0.4934	0.510	0.500	0.510	0.475	0.510	2,704,000	0.4934	5.15%
2025-09-22	0.485	0.470	0.485	0.465	0.495	7,792,000	3,723,460	0.4779	0.485	0.470	0.485	0.465	0.495	7,792,000	0.4779	1.04%
2025-09-19	0.480	0.470	0.480	0.470	0.550	2,361,200	1,205,428	0.5105	0.480	0.470	0.480	0.470	0.550	2,361,200	0.5105	-4.00%
2025-09-18	0.500	0.475	0.485	0.480	0.500	6,032,000	2,985,380	0.4949	0.500	0.475	0.485	0.480	0.500	6,032,000	0.4949	0.00%
2025-09-17	0.500	0.460	0.500	0.445	0.510	9,248,000	4,448,000	0.4810	0.500	0.460	0.500	0.445	0.510	9,248,000	0.4810	2.04%
2025-09-16	0.490	0.490	0.500	0.450	0.530	6,160,000	2,938,380	0.4770	0.490	0.490	0.500	0.450	0.530	6,160,000	0.4770	8.89%
2025-09-15	0.450	0.435	0.455	0.415	0.450	3,344,000	1,432,660	0.4284	0.450	0.435	0.455	0.415	0.450	3,344,000	0.4284	5.88%
2025-09-12	0.425	0.420	0.445	0.420	0.460	2,884,000	1,296,200	0.4494	0.425	0.420	0.445	0.420	0.460	2,884,000	0.4494	-3.41%
2025-09-11	0.440	0.425	0.445	0.430	0.450	2,120,000	942,340	0.4445	0.440	0.425	0.445	0.430	0.450	2,120,000	0.4445	0.00%
2025-09-10	0.440	0.430	0.470	0.430	0.460	5,780,000	2,564,160	0.4436	0.440	0.430	0.470	0.430	0.460	5,780,000	0.4436	1.15%
2025-09-09	0.435	0.435	0.475	0.435	0.475	5,752,000	2,657,500	0.4620	0.435	0.435	0.475	0.435	0.475	5,752,000	0.4620	-8.42%
2025-09-08	0.475	0.440	0.480	0.440	0.480	2,216,000	977,600	0.4412	0.475	0.440	0.480	0.440	0.480	2,216,000	0.4412	5.56%
2025-09-05	0.450	0.430	0.450	0.420	0.450	4,200,000	1,881,280	0.4479	0.450	0.430	0.450	0.420	0.450	4,200,000	0.4479	3.45%
2025-09-04	0.435	0.425	0.435	0.415	0.440	576,000	244,140	0.4239	0.435	0.425	0.435	0.415	0.440	576,000	0.4239	-1.14%
2025-09-03	0.440	0.405	0.445	0.440	0.450	2,144,000	944,140	0.4404	0.440	0.405	0.445	0.440	0.450	2,144,000	0.4404	0.00%
2025-09-02	0.440	0.405	0.445	0.440	0.445	4,636,000	2,044,940	0.4411	0.440	0.405	0.445	0.440	0.445	4,636,000	0.4411	0.00%
2025-09-01	0.440	-	0.445	0.420	0.465	1,310,000	600,390	0.4583	0.440	-	0.445	0.420	0.465	1,310,000	0.4583	-5.38%
2025-08-29	0.465	0.440	0.465	0.440	0.470	2,548,000	1,161,980	0.4560	0.465	0.440	0.465	0.440	0.470	2,548,000	0.4560	-2.11%
2025-08-28	0.475	0.460	0.475	0.460	0.495	3,396,000	1,655,700	0.4875	0.475	0.460	0.475	0.460	0.495	3,396,000	0.4875	-5.00%
2025-08-27	0.500	0.490	0.500	0.465	0.530	5,068,000	2,489,480	0.4912	0.500	0.490	0.500	0.465	0.530	5,068,000	0.4912	-3.85%
2025-08-26	0.520	0.500	0.520	0.500	0.530	3,316,500	1,721,512	0.5191	0.520	0.500	0.520	0.500	0.530	3,316,500	0.5191	1.96%
2025-08-25	0.510	0.490	0.510	0.500	0.550	3,476,000	1,826,120	0.5254	0.510	0.490	0.510	0.500	0.550	3,476,000	0.5254	-7.27%
2025-08-22	0.550	0.520	0.550	0.500	0.560	2,160,000	1,167,080	0.5403	0.550	0.520	0.550	0.500	0.560	2,160,000	0.5403	-5.17%
2025-08-21	0.580	0.550	0.580	0.530	0.600	1,124,000	629,080	0.5597	0.580	0.550	0.580	0.530	0.600	1,124,000	0.5597	1.75%
2025-08-20	0.570	0.540	0.570	0.530	0.600	2,320,000	1,336,080	0.5759	0.570	0.540	0.570	0.530	0.600	2,320,000	0.5759	-5.00%
2025-08-19	0.600	0.590	0.600	0.560	0.600	3,364,000	1,957,880	0.5820	0.600	0.590	0.600	0.560	0.600	3,364,000	0.5820	0.00%
2025-08-18	0.600	0.570	0.600	0.570	0.650	1,700,000	1,031,240	0.6066	0.600	0.570	0.600	0.570	0.650	1,700,000	0.6066	0.00%
2025-08-15	0.600	0.580	0.600	0.590	0.650	4,049,600	2,547,328	0.6290	0.600	0.580	0.600	0.590	0.650	4,049,600	0.6290	-6.25%
2025-08-14	0.640	0.610	0.640	0.610	0.700	3,752,000	2,473,160	0.6592	0.640	0.610	0.640	0.610	0.700	3,752,000	0.6592	1.59%
2025-08-13	0.630	0.560	0.630	0.570	0.650	2,590,000	1,529,900	0.5907	0.630	0.560	0.630	0.570	0.650	2,590,000	0.5907	8.62%
2025-08-12	0.580	0.540	0.580	0.560	0.590	992,000	575,040	0.5797	0.580	0.540	0.580	0.560	0.590	992,000	0.5797	5.45%
2025-08-11	0.550	0.530	0.540	0.540	0.560	3,072,000	1,688,520	0.5496	0.550	0.530	0.540	0.540	0.560	3,072,000	0.5496	0.00%
2025-08-08	0.550	0.530	0.550	0.530	0.550	264,000	143,480	0.5435	0.550	0.530	0.550	0.530	0.550	264,000	0.5435	-3.51%
2025-08-07	0.570	0.530	0.570	0.530	0.590	624,000	347,920	0.5576	0.570	0.530	0.570	0.530	0.590	624,000	0.5576	-1.72%
2025-08-06	0.580	0.560	0.580	0.550	0.610	5,422,000	3,085,080	0.5690	0.580	0.560	0.580	0.550	0.610	5,422,000	0.5690	1.75%
2025-08-05	0.570	0.540	0.560	0.540	0.590	2,776,000	1,536,960	0.5537	0.570	0.540	0.560	0.540	0.590	2,776,000	0.5537	7.55%
2025-08-04	0.530	0.530	0.570	0.530	0.600	5,961,600	3,439,448	0.5769	0.530	0.530	0.570	0.530	0.600	5,961,600	0.5769	-11.67%
2025-08-01	0.600	0.560	0.600	0.530	0.630	4,892,000	2,966,880	0.6065	0.600	0.560	0.600	0.530	0.630	4,892,000	0.6065	-6.25%
2025-07-31	0.640	0.600	0.640	0.495	0.640	6,676,000	3,473,640	0.5203	0.640	0.600	0.640	0.495	0.640	6,676,000	0.5203	28.00%
2025-07-30	0.500	0.490	0.500	0.500	0.550	2,372,000	1,292,400	0.5449	0.500	0.490	0.500	0.500	0.550	2,372,000	0.5449	-9.09%
2025-07-29	0.550	0.520	0.560	0.490	0.600	2,468,000	1,317,560	0.5339	0.550	0.520	0.560	0.490	0.600	2,468,000	0.5339	7.84%
2025-07-28	0.510	0.500	0.530	0.500	0.570	4,672,000	2,482,880	0.5314	0.510	0.500	0.530	0.500	0.570	4,672,000	0.5314	-8.93%
2025-07-25	0.560	0.550	0.600	0.560	0.620	2,060,000	1,223,960	0.5942	0.560	0.550	0.600	0.560	0.620	2,060,000	0.5942	-9.68%
2025-07-24	0.620	0.620	0.650	0.620	0.700	1,324,000	880,480	0.6650	0.620	0.620	0.650	0.620	0.700	1,324,000	0.6650	-8.82%
2025-07-23	0.680	0.650	0.690	0.660	0.740	2,172,000	1,559,120	0.7178	0.680	0.650	0.690	0.660	0.740	2,172,000	0.7178	-5.56%
2025-07-22	0.720	0.660	0.720	0.590	0.730	4,110,400	2,756,496	0.6706	0.720	0.660	0.720	0.590	0.730	4,110,400	0.6706	20.00%
2025-07-21	0.600	0.600	0.640	0.590	0.660	1,500,000	944,760	0.6298	0.600	0.600	0.640	0.590	0.660	1,500,000	0.6298	3.45%
2025-07-18	0.580	0.580	0.600	0.570	0.670	2,346,000	1,420,760	0.6056	0.580	0.580	0.600	0.570	0.670	2,346,000	0.6056	-9.38%
2025-07-17	0.640	0.630	0.640	0.465	0.650	6,248,000	3,368,220	0.5391	0.640	0.630	0.640	0.465	0.650	6,248,000	0.5391	39.13%
2025-07-16	0.460	0.460	0.470	0.450	0.500	3,662,000	1,658,950	0.4530	0.460	0.460	0.470	0.450	0.500	3,662,000	0.4530	5.75%
2025-07-15	0.435	0.430	0.440	0.425	0.435	6,116,000	2,630,000	0.4300	0.435	0.430	0.440	0.425	0.435	6,116,000	0.4300	1.16%
2025-07-14	0.430	0.425	0.435	0.430	0.430	7,076,000	3,042,680	0.4300	0.430	0.425	0.435	0.430	0.430	7,076,000	0.4300	1.18%
2025-07-11	0.425	0.420	0.430	0.420	0.435	268,000	113,840	0.4248	0.425	0.420	0.430	0.420	0.435	268,000	0.4248	0.00%
2025-07-10	0.425	0.425	0.435	0.420	0.440	5,822,000	2,474,160	0.4250	0.425	0.425	0.435	0.420	0.440	5,822,000	0.4250	1.19%
2025-07-09	0.420	0.420	0.430	0.415	0.425	7,348,000	3,086,160	0.4200	0.420	0.420	0.430	0.415	0.425	7,348,000	0.4200	1.20%
2025-07-08	0.415	0.410	0.425	0.415	0.460	15,568,800	6,592,376	0.4234	0.415	0.410	0.425	0.415	0.460	15,568,800	0.4234	1.22%
2025-07-07	0.410	0.410	0.420	0.405	0.425	5,836,400	2,448,326	0.4195	0.410	0.410	0.420	0.405	0.425	5,836,400	0.4195	-2.38%
2025-07-04	0.420	0.415	0.425	0.405	0.420	8,220,000	3,364,860	0.4094	0.420	0.415	0.425	0.405	0.420	8,220,000	0.4094	3.70%
2025-07-03	0.405	0.400	0.405	0.400	0.410	5,540,000	2,271,320	0.4100	0.405	0.400	0.405	0.400	0.410	5,540,000	0.4100	1.25%
2025-07-02	0.400	0.400	0.405	0.400	0.420	1,088,000	449,800	0.4134	0.400	0.400	0.405	0.400	0.420	1,088,000	0.4134	0.00%
2025-06-30	0.400	0.400	0.405	0.400	0.420	516,800	213,672	0.4135	0.400	0.400	0.405	0.400	0.420	516,800	0.4135	-1.23%
2025-06-27	0.405	0.400	0.410	0.400	0.405	60,000	24,100	0.4017	0.405	0.400	0.410	0.400	0.405	60,000	0.4017	-2.41%
2025-06-26	0.415	0.405	0.415	0.405	0.425	1,704,000	691,960	0.4061	0.415	0.405	0.415	0.405	0.425	1,704,000	0.4061	2.47%
2025-06-25	0.405	0.395	0.405	0.400	0.405	952,000	380,860	0.4001	0.405	0.395	0.405	0.400	0.405	952,000	0.4001	0.00%
2025-06-24	0.405	0.400	0.405	0.400	0.405	20,000	8,020	0.4010	0.405	0.400	0.405	0.400	0.405	20,000	0.4010	0.00%
2025-06-23	0.405	0.400	0.405	0.400	0.405	172,000	68,820	0.4001	0.405	0.400	0.405	0.400	0.405	172,000	0.4001	1.25%
2025-06-20	0.400	0.400	0.405	0.400	0.400	100,000	40,000	0.4000	0.400	0.400	0.405	0.400	0.400	100,000	0.4000	0.00%
2025-06-19	0.400	0.400	0.405	0.400	0.405	464,000	187,060	0.4031	0.400	0.400	0.405	0.400	0.405	464,000	0.4031	-1.23%
2025-06-18	0.405	0.400	0.405	0.400	0.405	1,204,000	486,200	0.4038	0.405	0.400	0.405	0.400	0.405	1,204,000	0.4038	1.25%
2025-06-17	0.400	0.400	0.405	0.400	0.415	1,136,000	467,620	0.4116	0.400	0.400	0.405	0.400	0.415	1,136,000	0.4116	-1.23%
2025-06-16	0.405	0.400	0.405	0.400	0.410	412,000	166,180	0.4033	0.405	0.400	0.405	0.400	0.410	412,000	0.4033	-1.22%
2025-06-13	0.410	0.405	0.410	0.400	0.410	3,308,000	1,353,900	0.4093	0.410	0.405	0.410	0.400	0.410	3,308,000	0.4093	1.23%
2025-06-12	0.405	0.400	0.405	0.400	0.410	5,556,000	2,275,700	0.4096	0.405	0.400	0.405	0.400	0.410	5,556,000	0.4096	-2.41%
2025-06-11	0.415	0.410	0.420	0.410	0.430	9,544,000	3,950,060	0.4139	0.415	0.410	0.420	0.410	0.430	9,544,000	0.4139	0.00%
2025-06-10	0.415	0.410	0.415	0.405	0.420	6,636,000	2,713,300	0.4089	0.415	0.410	0.415	0.405	0.420	6,636,000	0.4089	2.47%
2025-06-09	0.405	0.405	0.410	0.400	0.410	1,070,000	433,280	0.4049	0.405	0.405	0.410	0.400	0.410	1,070,000	0.4049	-2.41%
2025-06-06	0.415	0.405	0.415	0.405	0.420	2,980,000	1,237,940	0.4154	0.415	0.405	0.415	0.405	0.420	2,980,000	0.4154	-1.19%
2025-06-05	0.420	0.410	0.420	0.415	0.420	72,000	30,080	0.4178	0.420	0.410	0.420	0.415	0.420	72,000	0.4178	1.20%
2025-06-04	0.415	0.410	0.420	0.410	0.420	1,036,000	431,920	0.4169	0.415	0.410	0.420	0.410	0.420	1,036,000	0.4169	-3.49%
2025-06-03	0.430	0.420	0.435	0.410	0.435	1,859,000	769,660	0.4140	0.430	0.420	0.435	0.410	0.435	1,859,000	0.4140	4.88%
2025-06-02	0.410	0.410	0.415	0.410	0.420	2,052,000	856,480	0.4174	0.410	0.410	0.415	0.410	0.420	2,052,000	0.4174	-2.38%
2025-05-30	0.420	0.410	0.420	0.410	0.425	320,000	131,600	0.4113	0.420	0.410	0.420	0.410	0.425	320,000	0.4113	1.20%
2025-05-29	0.415	0.405	0.415	0.405	0.415	856,000	350,980	0.4100	0.415	0.405	0.415	0.405	0.415	856,000	0.4100	2.47%
2025-05-28	0.405	0.405	0.420	0.405	0.420	3,160,000	1,295,640	0.4100	0.405	0.405	0.420	0.405	0.420	3,160,000	0.4100	-3.57%
2025-05-27	0.420	0.405	0.425	0.405	0.420	8,000,000	3,290,520	0.4113	0.420	0.405	0.425	0.405	0.420	8,000,000	0.4113	2.44%
2025-05-26	0.410	0.405	0.410	0.400	0.415	7,424,000	3,065,000	0.4129	0.410	0.405	0.410	0.400	0.415	7,424,000	0.4129	2.50%
2025-05-23	0.400	0.400	0.410	0.400	0.420	832,800	340,578	0.4090	0.400	0.400	0.410	0.400	0.420	832,800	0.4090	-4.76%
2025-05-22	0.420	0.400	0.425	0.400	0.430	1,632,000	690,300	0.4230	0.420	0.400	0.425	0.400	0.430	1,632,000	0.4230	1.20%
2025-05-21	0.415	0.410	0.420	0.415	0.415	60,000	24,900	0.4150	0.415	0.410	0.420	0.415	0.415	60,000	0.4150	0.00%
2025-05-20	0.415	0.410	0.425	0.415	0.430	5,584,000	2,331,260	0.4175	0.415	0.410	0.425	0.415	0.430	5,584,000	0.4175	0.00%
2025-05-19	0.415	0.410	0.415	0.410	0.425	4,908,000	2,060,860	0.4199	0.415	0.410	0.415	0.410	0.425	4,908,000	0.4199	0.00%
2025-05-16	0.415	0.410	0.415	0.410	0.415	1,675,000	686,930	0.4101	0.415	0.410	0.415	0.410	0.415	1,675,000	0.4101	-1.19%
2025-05-15	0.420	0.415	0.425	0.415	0.440	4,018,000	1,690,270	0.4207	0.420	0.415	0.425	0.415	0.440	4,018,000	0.4207	0.00%
2025-05-14	0.420	0.415	0.425	0.410	0.420	3,828,000	1,588,860	0.4151	0.420	0.415	0.425	0.410	0.420	3,828,000	0.4151	1.20%
2025-05-13	0.415	0.410	0.420	0.415	0.415	4,748,000	1,970,420	0.4150	0.415	0.410	0.420	0.415	0.415	4,748,000	0.4150	0.00%
2025-05-12	0.415	0.405	0.415	0.405	0.415	1,368,000	560,700	0.4099	0.415	0.405	0.415	0.405	0.415	1,368,000	0.4099	2.47%
2025-05-09	0.405	0.400	0.410	0.400	0.405	1,776,000	719,040	0.4049	0.405	0.400	0.410	0.400	0.405	1,776,000	0.4049	0.00%
2025-05-08	0.405	0.400	0.405	0.400	0.410	896,000	363,220	0.4054	0.405	0.400	0.405	0.400	0.410	896,000	0.4054	0.00%
2025-05-07	0.405	0.400	0.410	0.400	0.405	2,232,000	903,740	0.4049	0.405	0.400	0.410	0.400	0.405	2,232,000	0.4049	0.00%
2025-05-06	0.405	0.400	0.410	0.400	0.410	2,380,000	963,780	0.4049	0.405	0.400	0.410	0.400	0.410	2,380,000	0.4049	1.25%
2025-05-02	0.400	0.400	0.410	0.400	0.405	1,636,000	662,420	0.4049	0.400	0.400	0.410	0.400	0.405	1,636,000	0.4049	-2.44%
2025-04-30	0.410	0.400	0.410	0.395	0.410	2,320,000	927,220	0.3997	0.410	0.400	0.410	0.395	0.410	2,320,000	0.3997	1.23%
2025-04-29	0.405	0.395	0.410	0.400	0.410	124,000	49,660	0.4005	0.405	0.395	0.410	0.400	0.410	124,000	0.4005	-2.41%
2025-04-28	0.415	0.395	0.415	0.395	0.415	1,180,000	479,240	0.4061	0.415	0.395	0.415	0.395	0.415	1,180,000	0.4061	2.47%
2025-04-25	0.405	0.400	0.405	0.400	0.425	6,052,000	2,478,680	0.4096	0.405	0.400	0.405	0.400	0.425	6,052,000	0.4096	-1.22%
2025-04-24	0.410	0.395	0.415	0.400	0.415	10,004,000	4,090,420	0.4089	0.410	0.395	0.415	0.400	0.415	10,004,000	0.4089	-1.20%
2025-04-23	0.415	0.400	0.415	0.405	0.415	2,080,000	852,440	0.4098	0.415	0.400	0.415	0.405	0.415	2,080,000	0.4098	-1.19%
2025-04-22	0.420	0.410	0.425	0.395	0.435	7,160,000	2,877,080	0.4018	0.420	0.410	0.425	0.395	0.435	7,160,000	0.4018	5.00%
2025-04-17	0.400	0.395	0.400	0.395	0.410	1,164,000	465,820	0.4002	0.400	0.395	0.400	0.395	0.410	1,164,000	0.4002	-2.44%
2025-04-16	0.410	0.395	0.405	0.395	0.415	48,000	19,080	0.3975	0.410	0.395	0.405	0.395	0.415	48,000	0.3975	0.00%
2025-04-15	0.410	0.395	0.415	0.395	0.420	3,064,000	1,266,840	0.4135	0.410	0.395	0.415	0.395	0.420	3,064,000	0.4135	-2.38%
2025-04-14	0.420	0.410	0.420	0.410	0.430	5,352,000	2,273,160	0.4247	0.420	0.410	0.420	0.410	0.430	5,352,000	0.4247	-1.18%
2025-04-11	0.425	0.405	0.430	0.410	0.430	820,000	344,020	0.4195	0.425	0.405	0.430	0.410	0.430	820,000	0.4195	-1.16%
2025-04-10	0.430	0.420	0.435	0.415	0.435	784,000	331,020	0.4222	0.430	0.420	0.435	0.415	0.435	784,000	0.4222	3.61%
2025-04-09	0.415	0.400	0.415	0.415	0.430	120,000	50,320	0.4193	0.415	0.400	0.415	0.415	0.430	120,000	0.4193	1.22%
2025-04-08	0.410	0.400	0.420	0.385	0.425	1,301,200	519,864	0.3995	0.410	0.400	0.420	0.385	0.425	1,301,200	0.3995	2.50%
2025-04-07	0.400	0.390	0.405	0.390	0.425	624,000	249,680	0.4001	0.400	0.390	0.405	0.390	0.425	624,000	0.4001	-5.88%
2025-04-03	0.425	0.410	0.430	0.410	0.450	372,000	157,520	0.4234	0.425	0.410	0.430	0.410	0.450	372,000	0.4234	-5.56%
2025-04-02	0.450	0.420	0.460	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2025-04-01	0.450	0.420	0.460	-	-	2,000	800	0.4000	0.450	0.420	0.460	-	-	2,000	0.4000	0.00%
2025-03-31	0.450	0.425	0.455	0.435	0.450	2,784,000	1,250,100	0.4490	0.450	0.425	0.455	0.435	0.450	2,784,000	0.4490	-2.17%
2025-03-28	0.460	0.450	0.460	0.400	0.470	6,272,000	2,708,760	0.4319	0.460	0.450	0.460	0.400	0.470	6,272,000	0.4319	-2.13%
2025-03-27	0.470	0.455	0.465	0.425	0.475	1,864,000	849,820	0.4559	0.470	0.455	0.465	0.425	0.475	1,864,000	0.4559	10.59%
2025-03-26	0.425	0.415	0.430	0.405	0.430	1,812,000	750,580	0.4142	0.425	0.415	0.430	0.405	0.430	1,812,000	0.4142	4.94%
2025-03-25	0.405	0.400	0.405	0.400	0.405	2,524,000	1,009,960	0.4001	0.405	0.400	0.405	0.400	0.405	2,524,000	0.4001	2.53%
2025-03-24	0.395	0.385	0.395	0.390	0.400	8,684,000	3,391,880	0.3906	0.395	0.385	0.395	0.390	0.400	8,684,000	0.3906	0.00%
2025-03-21	0.395	0.385	0.400	0.385	0.405	2,384,000	945,840	0.3967	0.395	0.385	0.400	0.385	0.405	2,384,000	0.3967	0.00%
2025-03-20	0.395	0.385	0.400	0.385	0.395	2,376,000	927,680	0.3904	0.395	0.385	0.400	0.385	0.395	2,376,000	0.3904	0.00%
2025-03-19	0.395	0.385	0.395	0.380	0.395	864,000	336,740	0.3897	0.395	0.385	0.395	0.380	0.395	864,000	0.3897	0.00%
2025-03-18	0.395	0.390	0.395	0.385	0.395	16,000	6,240	0.3900	0.395	0.390	0.395	0.385	0.395	16,000	0.3900	-1.25%
2025-03-17	0.400	0.390	0.400	0.390	0.405	1,312,000	518,280	0.3950	0.400	0.390	0.400	0.390	0.405	1,312,000	0.3950	0.00%
2025-03-14	0.400	0.390	0.400	0.390	0.410	2,644,000	1,043,960	0.3948	0.400	0.390	0.400	0.390	0.410	2,644,000	0.3948	1.27%
2025-03-13	0.395	0.390	0.395	0.395	0.410	324,000	129,560	0.3999	0.395	0.390	0.395	0.395	0.410	324,000	0.3999	-1.25%
2025-03-12	0.400	0.390	0.400	0.370	0.490	6,804,000	2,844,740	0.4181	0.400	0.390	0.400	0.370	0.490	6,804,000	0.4181	0.00%
2025-03-11	0.400	0.390	0.400	0.395	0.400	8,088,000	3,194,840	0.3950	0.400	0.390	0.400	0.395	0.400	8,088,000	0.3950	0.00%
2025-03-10	0.400	0.390	0.395	0.395	0.410	26,156,000	10,457,840	0.3998	0.400	0.390	0.395	0.395	0.410	26,156,000	0.3998	-2.44%
2025-03-07	0.410	0.395	0.410	0.395	0.415	128,000	51,380	0.4014	0.410	0.395	0.410	0.395	0.415	128,000	0.4014	2.50%
2025-03-06	0.400	0.390	0.400	0.390	0.410	632,000	251,700	0.3983	0.400	0.390	0.400	0.390	0.410	632,000	0.3983	0.00%
2025-03-05	0.400	0.390	0.400	0.390	0.415	1,204,000	480,940	0.3995	0.400	0.390	0.400	0.390	0.415	1,204,000	0.3995	0.00%
2025-03-04	0.400	0.390	0.400	0.390	0.400	392,000	155,360	0.3963	0.400	0.390	0.400	0.390	0.400	392,000	0.3963	0.00%
2025-03-03	0.400	0.390	0.400	0.390	0.420	844,000	335,060	0.3970	0.400	0.390	0.400	0.390	0.420	844,000	0.3970	-4.76%
2025-02-28	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2025-02-27	0.420	0.405	0.420	0.405	0.425	3,316,000	1,354,920	0.4086	0.420	0.405	0.420	0.405	0.425	3,316,000	0.4086	2.44%
2025-02-26	0.410	0.400	0.410	0.390	0.435	12,514,000	4,924,490	0.3935	0.410	0.400	0.410	0.390	0.435	12,514,000	0.3935	5.13%
2025-02-25	0.390	0.390	0.395	0.385	0.385	12,800	4,904	0.3831	0.390	0.390	0.395	0.385	0.385	12,800	0.3831	0.00%
2025-02-24	0.390	0.385	0.390	0.385	0.390	20,000	7,740	0.3870	0.390	0.385	0.390	0.385	0.390	20,000	0.3870	0.00%
2025-02-21	0.390	0.385	0.390	0.385	0.400	1,036,000	408,460	0.3943	0.390	0.385	0.390	0.385	0.400	1,036,000	0.3943	0.00%
2025-02-20	0.390	0.385	0.390	0.385	0.400	448,250	176,245	0.3932	0.390	0.385	0.390	0.385	0.400	448,250	0.3932	0.00%
2025-02-19	0.390	0.380	0.390	0.380	0.390	36,000	13,780	0.3828	0.390	0.380	0.390	0.380	0.390	36,000	0.3828	0.00%
2025-02-18	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2025-02-17	0.390	0.385	0.395	0.385	0.395	6,156,000	2,398,080	0.3896	0.390	0.385	0.395	0.385	0.395	6,156,000	0.3896	1.30%
2025-02-14	0.385	0.380	0.385	0.380	0.400	2,518,000	968,960	0.3848	0.385	0.380	0.385	0.380	0.400	2,518,000	0.3848	-1.28%
2025-02-13	0.390	0.380	0.390	0.385	0.390	444,000	170,980	0.3851	0.390	0.380	0.390	0.385	0.390	444,000	0.3851	0.00%
2025-02-12	0.390	0.380	0.390	0.375	0.390	364,000	138,520	0.3805	0.390	0.380	0.390	0.375	0.390	364,000	0.3805	2.63%
2025-02-11	0.380	0.375	0.385	0.380	0.390	300,000	115,260	0.3842	0.380	0.375	0.385	0.380	0.390	300,000	0.3842	0.00%
2025-02-10	0.380	0.380	0.390	0.375	0.390	524,000	200,520	0.3827	0.380	0.380	0.390	0.375	0.390	524,000	0.3827	-2.56%
2025-02-07	0.390	0.380	0.390	0.380	0.390	1,174,000	452,980	0.3858	0.390	0.380	0.390	0.380	0.390	1,174,000	0.3858	0.00%
2025-02-06	0.390	0.380	0.400	0.375	0.400	792,000	305,360	0.3856	0.390	0.380	0.400	0.375	0.400	792,000	0.3856	0.00%
2025-02-05	0.390	0.380	0.390	0.380	0.400	48,000	19,060	0.3971	0.390	0.380	0.390	0.380	0.400	48,000	0.3971	1.30%
2025-02-04	0.385	0.380	0.390	0.385	0.385	16,000	6,160	0.3850	0.385	0.380	0.390	0.385	0.385	16,000	0.3850	0.00%
2025-02-03	0.385	0.380	0.385	0.385	0.390	1,232,000	479,320	0.3891	0.385	0.380	0.385	0.385	0.390	1,232,000	0.3891	-1.28%
2025-01-28	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2025-01-27	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2025-01-24	0.390	0.385	0.390	0.385	0.390	4,044,000	1,557,020	0.3850	0.390	0.385	0.390	0.385	0.390	4,044,000	0.3850	0.00%
2025-01-23	0.390	0.380	0.390	0.380	0.390	1,044,000	402,300	0.3853	0.390	0.380	0.390	0.380	0.390	1,044,000	0.3853	1.30%
2025-01-22	0.385	0.380	0.390	0.385	0.390	1,240,000	477,440	0.3850	0.385	0.380	0.390	0.385	0.390	1,240,000	0.3850	0.00%
2025-01-21	0.385	0.380	0.390	0.375	0.390	1,164,000	447,100	0.3841	0.385	0.380	0.390	0.375	0.390	1,164,000	0.3841	0.00%
2025-01-20	0.385	0.380	0.385	0.380	0.390	728,000	280,160	0.3848	0.385	0.380	0.385	0.380	0.390	728,000	0.3848	1.32%
2025-01-17	0.380	0.380	0.385	0.375	0.385	220,000	82,760	0.3762	0.380	0.380	0.385	0.375	0.385	220,000	0.3762	-1.30%
2025-01-16	0.385	0.380	0.390	0.385	0.390	212,000	81,640	0.3851	0.385	0.380	0.390	0.385	0.390	212,000	0.3851	-1.28%
2025-01-15	0.390	0.380	0.390	0.380	0.390	1,044,000	402,040	0.3851	0.390	0.380	0.390	0.380	0.390	1,044,000	0.3851	1.30%
2025-01-14	0.385	0.380	0.385	0.380	0.385	372,000	141,460	0.3803	0.385	0.380	0.385	0.380	0.385	372,000	0.3803	0.00%
2025-01-13	0.385	0.380	0.390	0.385	0.385	100,000	38,500	0.3850	0.385	0.380	0.390	0.385	0.385	100,000	0.3850	-1.28%
2025-01-10	0.390	0.380	0.390	0.380	0.390	1,348,000	513,820	0.3812	0.390	0.380	0.390	0.380	0.390	1,348,000	0.3812	0.00%
2025-01-09	0.390	0.380	0.390	0.385	0.390	908,400	349,816	0.3851	0.390	0.380	0.390	0.385	0.390	908,400	0.3851	1.30%
2025-01-08	0.385	0.380	0.385	0.380	0.385	220,000	83,640	0.3802	0.385	0.380	0.385	0.380	0.385	220,000	0.3802	0.00%
2025-01-07	0.385	0.380	0.385	0.375	0.390	2,024,000	775,080	0.3829	0.385	0.380	0.385	0.375	0.390	2,024,000	0.3829	-1.28%
2025-01-06	0.390	0.385	0.390	0.385	0.395	352,000	137,760	0.3914	0.390	0.385	0.390	0.385	0.395	352,000	0.3914	0.00%
2025-01-03	0.390	0.390	0.395	0.385	0.400	1,533,000	596,155	0.3889	0.390	0.390	0.395	0.385	0.400	1,533,000	0.3889	0.00%
2025-01-02	0.390	0.385	0.390	0.380	0.395	2,456,000	956,320	0.3894	0.390	0.385	0.390	0.380	0.395	2,456,000	0.3894	0.00%
2024-12-31	0.390	0.385	0.390	0.385	0.400	6,444,000	2,544,460	0.3949	0.390	0.385	0.390	0.385	0.400	6,444,000	0.3949	-1.27%
2024-12-30	0.395	0.395	0.400	0.385	0.405	7,424,000	2,898,880	0.3905	0.395	0.395	0.400	0.385	0.405	7,424,000	0.3905	1.28%
2024-12-27	0.390	0.380	0.385	0.380	0.390	1,252,000	488,180	0.3899	0.390	0.380	0.385	0.380	0.390	1,252,000	0.3899	0.00%
2024-12-24	0.390	0.385	0.395	0.385	0.395	2,632,000	1,026,580	0.3900	0.390	0.385	0.395	0.385	0.395	2,632,000	0.3900	-1.27%
2024-12-23	0.395	0.385	0.395	0.380	0.395	660,000	253,800	0.3845	0.395	0.385	0.395	0.380	0.395	660,000	0.3845	2.60%
2024-12-20	0.385	0.380	0.385	0.380	0.385	2,064,000	785,100	0.3804	0.385	0.380	0.385	0.380	0.385	2,064,000	0.3804	-3.75%
2024-12-19	0.400	0.395	0.400	0.385	0.410	1,982,000	801,750	0.4045	0.400	0.395	0.400	0.385	0.410	1,982,000	0.4045	0.00%
2024-12-18	0.400	0.390	0.400	0.390	0.405	2,640,000	1,039,120	0.3936	0.400	0.390	0.400	0.390	0.405	2,640,000	0.3936	1.27%
2024-12-17	0.395	0.385	0.395	0.395	0.395	4,000	1,580	0.3950	0.395	0.385	0.395	0.395	0.395	4,000	0.3950	0.00%
2024-12-16	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2024-12-13	0.395	0.390	0.395	0.380	0.395	5,780,000	2,216,140	0.3834	0.395	0.390	0.395	0.380	0.395	5,780,000	0.3834	2.60%
2024-12-12	0.385	0.380	0.390	0.380	0.395	1,682,000	647,220	0.3848	0.385	0.380	0.390	0.380	0.395	1,682,000	0.3848	-2.53%
2024-12-11	0.395	0.385	0.400	0.390	0.395	36,000	14,060	0.3906	0.395	0.385	0.400	0.390	0.395	36,000	0.3906	-1.25%
2024-12-10	0.400	0.385	0.400	0.390	0.400	1,448,000	565,980	0.3909	0.400	0.385	0.400	0.390	0.400	1,448,000	0.3909	2.56%
2024-12-09	0.390	0.385	0.390	0.385	0.420	2,598,000	1,026,230	0.3950	0.390	0.385	0.390	0.385	0.420	2,598,000	0.3950	-7.14%
2024-12-06	0.420	0.405	0.420	0.390	0.440	5,013,200	1,987,044	0.3964	0.420	0.405	0.420	0.390	0.440	5,013,200	0.3964	5.00%
2024-12-05	0.400	0.390	0.400	0.390	0.405	1,272,800	503,756	0.3958	0.400	0.390	0.400	0.390	0.405	1,272,800	0.3958	0.00%
2024-12-04	0.400	0.400	0.405	0.390	0.415	3,676,000	1,459,200	0.3970	0.400	0.400	0.405	0.390	0.415	3,676,000	0.3970	0.00%
2024-12-03	0.400	0.390	0.400	0.390	0.400	1,822,000	720,050	0.3952	0.400	0.390	0.400	0.390	0.400	1,822,000	0.3952	0.00%
2024-12-02	0.400	0.390	0.400	0.380	0.400	855,200	334,068	0.3906	0.400	0.390	0.400	0.380	0.400	855,200	0.3906	0.00%
2024-11-29	0.400	0.395	0.400	0.390	0.410	3,048,800	1,215,736	0.3988	0.400	0.395	0.400	0.390	0.410	3,048,800	0.3988	-2.44%
2024-11-28	0.410	0.395	0.410	0.400	0.425	3,825,200	1,575,216	0.4118	0.410	0.395	0.410	0.400	0.425	3,825,200	0.4118	-1.20%
2024-11-27	0.415	0.415	0.420	0.370	0.435	6,545,600	2,630,060	0.4018	0.415	0.415	0.420	0.370	0.435	6,545,600	0.4018	10.67%
2024-11-26	0.375	0.375	0.380	0.370	0.385	524,000	198,800	0.3794	0.375	0.375	0.380	0.370	0.385	524,000	0.3794	0.00%
2024-11-25	0.375	0.375	0.385	0.370	0.385	80,000	29,840	0.3730	0.375	0.375	0.385	0.370	0.385	80,000	0.3730	-3.85%
2024-11-22	0.390	0.370	0.390	0.360	0.390	1,052,000	393,640	0.3742	0.390	0.370	0.390	0.360	0.390	1,052,000	0.3742	1.30%
2024-11-21	0.385	0.380	0.385	0.375	0.390	1,000,000	381,400	0.3814	0.385	0.380	0.385	0.375	0.390	1,000,000	0.3814	0.00%
2024-11-20	0.385	0.375	0.385	0.375	0.400	1,476,000	572,180	0.3877	0.385	0.375	0.385	0.375	0.400	1,476,000	0.3877	0.00%
2024-11-19	0.385	0.375	0.395	0.375	0.400	972,000	372,140	0.3829	0.385	0.375	0.395	0.375	0.400	972,000	0.3829	-3.75%
2024-11-18	0.400	0.395	0.405	0.380	0.415	2,864,000	1,154,520	0.4031	0.400	0.395	0.405	0.380	0.415	2,864,000	0.4031	3.90%
2024-11-15	0.385	0.380	0.385	0.375	0.390	3,644,000	1,380,580	0.3789	0.385	0.380	0.385	0.375	0.390	3,644,000	0.3789	1.32%
2024-11-14	0.380	0.365	0.380	0.340	0.380	1,003,200	359,168	0.3580	0.380	0.365	0.380	0.340	0.380	1,003,200	0.3580	10.14%
2024-11-13	0.345	0.335	0.345	0.330	0.345	316,000	105,620	0.3342	0.345	0.335	0.345	0.330	0.345	316,000	0.3342	0.00%
2024-11-12	0.345	0.335	0.345	0.335	0.355	448,000	152,800	0.3411	0.345	0.335	0.345	0.335	0.355	448,000	0.3411	-2.82%
2024-11-11	0.355	0.345	0.355	0.345	0.355	240,000	83,300	0.3471	0.355	0.345	0.355	0.345	0.355	240,000	0.3471	1.43%
2024-11-08	0.350	0.350	0.355	0.350	0.355	322,400	113,830	0.3531	0.350	0.350	0.355	0.350	0.355	322,400	0.3531	-4.11%
2024-11-07	0.365	0.355	0.370	0.350	0.365	292,000	104,360	0.3574	0.365	0.355	0.370	0.350	0.365	292,000	0.3574	-3.95%
2024-11-06	0.380	0.375	0.380	0.330	0.385	7,756,800	2,689,848	0.3468	0.380	0.375	0.380	0.330	0.385	7,756,800	0.3468	15.15%
2024-11-05	0.330	0.330	0.340	0.325	0.340	940,000	310,420	0.3302	0.330	0.330	0.340	0.325	0.340	940,000	0.3302	1.54%
2024-11-04	0.325	0.320	0.330	0.315	0.325	924,000	296,880	0.3213	0.325	0.320	0.330	0.315	0.325	924,000	0.3213	-1.52%
2024-11-01	0.330	0.320	0.330	0.320	0.330	108,000	35,100	0.3250	0.330	0.320	0.330	0.320	0.330	108,000	0.3250	-1.49%
2024-10-31	0.335	0.325	0.340	0.320	0.335	176,000	57,580	0.3272	0.335	0.325	0.340	0.320	0.335	176,000	0.3272	1.52%
2024-10-30	0.330	0.320	0.330	0.320	0.330	488,000	158,120	0.3240	0.330	0.320	0.330	0.320	0.330	488,000	0.3240	0.00%
2024-10-29	0.330	0.320	0.335	0.310	0.330	1,048,000	338,020	0.3225	0.330	0.320	0.335	0.310	0.330	1,048,000	0.3225	3.13%
2024-10-28	0.320	0.315	0.320	0.300	0.345	1,500,000	470,860	0.3139	0.320	0.315	0.320	0.300	0.345	1,500,000	0.3139	4.92%
2024-10-25	0.305	0.300	0.305	0.295	0.305	276,800	82,720	0.2988	0.305	0.300	0.305	0.295	0.305	276,800	0.2988	0.00%
2024-10-24	0.305	0.295	0.300	0.295	0.310	548,000	164,260	0.2997	0.305	0.295	0.300	0.295	0.310	548,000	0.2997	0.00%
2024-10-23	0.305	0.300	0.305	0.295	0.325	1,556,000	478,840	0.3077	0.305	0.300	0.305	0.295	0.325	1,556,000	0.3077	-3.17%
2024-10-22	0.315	0.300	0.315	0.300	0.330	2,744,000	867,720	0.3162	0.315	0.300	0.315	0.300	0.330	2,744,000	0.3162	-3.08%
2024-10-21	0.325	0.320	0.325	0.290	0.430	15,653,200	5,612,656	0.3586	0.325	0.320	0.325	0.290	0.430	15,653,200	0.3586	12.07%
2024-10-18	0.290	0.275	0.285	0.250	0.295	1,636,000	432,100	0.2641	0.290	0.275	0.285	0.250	0.295	1,636,000	0.2641	1.75%
2024-10-17	0.285	0.270	0.285	0.265	0.285	626,000	167,860	0.2681	0.285	0.270	0.285	0.265	0.285	626,000	0.2681	0.00%
2024-10-16	0.285	0.270	0.285	0.265	0.285	652,000	176,320	0.2704	0.285	0.270	0.285	0.265	0.285	652,000	0.2704	-1.72%
2024-10-15	0.290	0.280	0.290	0.280	0.295	516,000	146,420	0.2838	0.290	0.280	0.290	0.280	0.295	516,000	0.2838	0.00%
2024-10-14	0.290	0.285	0.295	0.285	0.295	648,000	189,220	0.2920	0.290	0.285	0.295	0.285	0.295	648,000	0.2920	-3.33%
2024-10-10	0.300	0.290	0.300	0.285	0.315	1,844,000	546,160	0.2962	0.300	0.290	0.300	0.285	0.315	1,844,000	0.2962	-3.23%
2024-10-09	0.310	0.300	0.310	0.305	0.325	1,168,000	359,800	0.3080	0.310	0.300	0.310	0.305	0.325	1,168,000	0.3080	-6.06%
2024-10-08	0.330	0.310	0.330	0.300	0.335	1,600,000	506,520	0.3166	0.330	0.310	0.330	0.300	0.335	1,600,000	0.3166	-1.49%
2024-10-07	0.335	0.335	0.340	0.320	0.350	1,728,000	576,860	0.3338	0.335	0.335	0.340	0.320	0.350	1,728,000	0.3338	-4.29%
2024-10-04	0.350	0.345	0.350	0.290	0.385	7,700,000	2,595,300	0.3371	0.350	0.345	0.350	0.290	0.385	7,700,000	0.3371	16.67%
2024-10-03	0.300	0.295	0.305	0.295	0.315	1,188,000	360,020	0.3030	0.300	0.295	0.305	0.295	0.315	1,188,000	0.3030	-4.76%
2024-10-02	0.315	0.315	0.320	0.310	0.360	4,212,000	1,394,740	0.3311	0.315	0.315	0.320	0.310	0.360	4,212,000	0.3311	-1.56%
2024-09-30	0.320	0.305	0.320	0.285	0.360	11,692,400	3,582,432	0.3064	0.320	0.305	0.320	0.285	0.360	11,692,400	0.3064	-12.33%
2024-09-27	0.365	0.365	0.370	0.360	0.390	5,000,000	1,862,300	0.3725	0.365	0.365	0.370	0.360	0.390	5,000,000	0.3725	-7.59%
2024-09-26	0.395	0.390	0.395	0.360	0.395	2,872,000	1,071,000	0.3729	0.395	0.390	0.395	0.360	0.395	2,872,000	0.3729	3.95%
2024-09-25	0.380	0.375	0.380	0.370	0.435	7,948,400	3,155,148	0.3970	0.380	0.375	0.380	0.370	0.435	7,948,400	0.3970	-2.56%
2024-09-24	0.390	0.390	0.395	0.365	0.530	21,298,000	8,786,230	0.4125	0.390	0.390	0.395	0.365	0.530	21,298,000	0.4125	-27.78%
2024-09-23	0.540	0.530	0.540	0.360	1.670	62,296,000	33,727,000	0.5414	0.540	0.530	0.540	0.360	1.670	62,296,000	0.5414	-67.86%
2024-09-20	1.680	1.600	1.680	1.590	1.680	2,596,000	4,282,680	1.6497	1.680	1.600	1.680	1.590	1.680	2,596,000	1.6497	2.44%
2024-09-19	1.640	1.640	1.650	1.640	1.690	3,416,000	5,695,360	1.6673	1.640	1.640	1.650	1.640	1.690	3,416,000	1.6673	-3.53%
2024-09-17	1.700	1.660	1.700	1.640	1.700	2,850,400	4,747,024	1.6654	1.700	1.660	1.700	1.640	1.700	2,850,400	1.6654	1.19%
2024-09-16	1.680	1.610	1.700	1.580	1.700	2,940,000	4,715,760	1.6040	1.680	1.610	1.700	1.580	1.700	2,940,000	1.6040	3.07%
2024-09-13	1.630	1.590	1.630	1.590	1.630	3,376,000	5,417,400	1.6047	1.630	1.590	1.630	1.590	1.630	3,376,000	1.6047	0.62%
2024-09-12	1.620	1.590	1.620	1.600	1.630	3,376,000	5,444,680	1.6128	1.620	1.590	1.620	1.600	1.630	3,376,000	1.6128	0.62%
2024-09-11	1.610	1.570	1.610	1.570	1.610	3,336,000	5,289,000	1.5854	1.610	1.570	1.610	1.570	1.610	3,336,000	1.5854	1.26%
2024-09-10	1.590	1.550	1.590	1.550	1.630	2,360,000	3,771,760	1.5982	1.590	1.550	1.590	1.550	1.630	2,360,000	1.5982	-1.85%
2024-09-09	1.620	1.610	1.620	1.540	1.630	4,316,000	6,848,200	1.5867	1.620	1.610	1.620	1.540	1.630	4,316,000	1.5867	1.89%
2024-09-05	1.590	1.580	1.590	1.530	1.590	3,584,000	5,568,480	1.5537	1.590	1.580	1.590	1.530	1.590	3,584,000	1.5537	2.58%
2024-09-04	1.550	1.520	1.550	1.510	1.550	4,240,000	6,454,440	1.5223	1.550	1.520	1.550	1.510	1.550	4,240,000	1.5223	1.97%
2024-09-03	1.520	1.500	1.530	1.490	1.530	2,608,400	3,926,468	1.5053	1.520	1.500	1.530	1.490	1.530	2,608,400	1.5053	0.00%
2024-09-02	1.520	1.480	1.520	1.480	1.540	3,572,000	5,359,520	1.5004	1.520	1.480	1.520	1.480	1.540	3,572,000	1.5004	0.00%
2024-08-30	1.520	1.500	1.520	1.470	1.520	2,712,000	4,056,720	1.4958	1.520	1.500	1.520	1.470	1.520	2,712,000	1.4958	0.00%
2024-08-29	1.520	1.480	1.530	1.480	1.530	2,900,000	4,353,120	1.5011	1.520	1.480	1.530	1.480	1.530	2,900,000	1.5011	0.00%
2024-08-28	1.520	1.480	1.520	1.480	1.520	2,880,000	4,294,440	1.4911	1.520	1.480	1.520	1.480	1.520	2,880,000	1.4911	2.01%
2024-08-27	1.490	1.470	1.490	1.480	1.500	3,116,000	4,638,880	1.4887	1.490	1.470	1.490	1.480	1.500	3,116,000	1.4887	0.00%
2024-08-26	1.490	1.470	1.490	1.460	1.530	2,789,200	4,159,208	1.4912	1.490	1.470	1.490	1.460	1.530	2,789,200	1.4912	-0.67%
2024-08-23	1.500	1.470	1.500	1.470	1.500	3,340,000	4,964,080	1.4863	1.500	1.470	1.500	1.470	1.500	3,340,000	1.4863	0.00%
2024-08-22	1.500	1.450	1.530	1.460	1.540	2,228,000	3,276,040	1.4704	1.500	1.450	1.530	1.460	1.540	2,228,000	1.4704	0.67%
2024-08-21	1.490	1.450	1.490	1.460	1.500	3,108,000	4,546,840	1.4629	1.490	1.450	1.490	1.460	1.500	3,108,000	1.4629	1.36%
2024-08-20	1.470	1.450	1.470	1.440	1.580	4,460,000	6,582,600	1.4759	1.470	1.450	1.470	1.440	1.580	4,460,000	1.4759	0.00%
2024-08-19	1.470	1.470	1.480	1.470	1.580	2,416,000	3,743,920	1.5496	1.470	1.470	1.480	1.470	1.580	2,416,000	1.5496	-6.37%
2024-08-16	1.570	1.530	1.580	1.530	1.590	4,442,000	6,936,900	1.5617	1.570	1.530	1.580	1.530	1.590	4,442,000	1.5617	-0.63%
2024-08-15	1.580	1.540	1.580	1.540	1.580	3,588,000	5,572,200	1.5530	1.580	1.540	1.580	1.540	1.580	3,588,000	1.5530	0.00%
2024-08-14	1.580	1.540	1.590	1.520	1.580	3,360,000	5,193,600	1.5457	1.580	1.540	1.590	1.520	1.580	3,360,000	1.5457	4.64%
2024-08-13	1.510	1.510	1.560	1.510	1.550	3,928,000	6,025,960	1.5341	1.510	1.510	1.560	1.510	1.550	3,928,000	1.5341	-4.43%
2024-08-12	1.580	1.520	1.580	1.510	1.580	3,724,000	5,740,760	1.5416	1.580	1.520	1.580	1.510	1.580	3,724,000	1.5416	0.64%
2024-08-09	1.570	1.540	1.570	1.530	1.590	4,348,000	6,755,400	1.5537	1.570	1.540	1.570	1.530	1.590	4,348,000	1.5537	-0.63%
2024-08-08	1.580	1.530	1.580	1.540	1.580	2,628,000	4,066,680	1.5474	1.580	1.530	1.580	1.540	1.580	2,628,000	1.5474	-1.25%
2024-08-07	1.600	1.550	1.600	1.540	1.600	7,844,000	12,309,160	1.5692	1.600	1.550	1.600	1.540	1.600	7,844,000	1.5692	0.63%
2024-08-06	1.590	1.560	1.590	1.560	1.630	3,156,000	5,017,160	1.5897	1.590	1.560	1.590	1.560	1.630	3,156,000	1.5897	-1.24%
2024-08-05	1.610	1.600	1.610	1.570	1.630	2,844,000	4,547,400	1.5989	1.610	1.600	1.610	1.570	1.630	2,844,000	1.5989	0.00%
2024-08-02	1.610	1.600	1.610	1.590	1.660	1,284,000	2,101,560	1.6367	1.610	1.600	1.610	1.590	1.660	1,284,000	1.6367	-3.59%
2024-08-01	1.670	1.640	1.680	1.580	1.800	3,020,000	5,021,120	1.6626	1.670	1.640	1.680	1.580	1.800	3,020,000	1.6626	-1.76%
2024-07-31	1.700	1.680	1.700	1.500	1.700	4,793,200	7,636,472	1.5932	1.700	1.680	1.700	1.500	1.700	4,793,200	1.5932	12.58%
2024-07-30	1.510	1.470	1.510	1.440	1.530	7,484,000	10,817,320	1.4454	1.510	1.470	1.510	1.440	1.530	7,484,000	1.4454	4.14%
2024-07-29	1.450	1.440	1.470	1.420	1.510	4,280,000	6,251,320	1.4606	1.450	1.440	1.470	1.420	1.510	4,280,000	1.4606	-3.33%
2024-07-26	1.500	1.470	1.500	1.430	1.500	4,244,000	6,146,400	1.4483	1.500	1.470	1.500	1.430	1.500	4,244,000	1.4483	4.17%
2024-07-25	1.440	1.410	1.440	1.420	1.440	5,306,000	7,535,320	1.4202	1.440	1.410	1.440	1.420	1.440	5,306,000	1.4202	1.41%
2024-07-24	1.420	1.420	1.430	1.400	1.420	5,345,600	7,586,048	1.4191	1.420	1.420	1.430	1.400	1.420	5,345,600	1.4191	0.00%
2024-07-23	1.420	1.410	1.430	1.410	1.420	5,526,000	7,846,760	1.4200	1.420	1.410	1.430	1.410	1.420	5,526,000	1.4200	0.00%
2024-07-22	1.420	1.420	1.430	1.420	1.420	5,052,000	7,173,840	1.4200	1.420	1.420	1.430	1.420	1.420	5,052,000	1.4200	-0.70%
2024-07-19	1.430	1.410	1.430	1.410	1.430	4,364,000	6,196,280	1.4199	1.430	1.410	1.430	1.410	1.430	4,364,000	1.4199	0.00%
2024-07-18	1.430	1.420	1.450	1.420	1.460	3,852,000	5,550,840	1.4410	1.430	1.420	1.450	1.420	1.460	3,852,000	1.4410	0.00%
2024-07-17	1.430	1.420	1.450	1.410	1.450	5,328,000	7,604,320	1.4272	1.430	1.420	1.450	1.410	1.450	5,328,000	1.4272	-2.05%
2024-07-16	1.460	1.440	1.470	1.440	1.550	2,752,000	4,032,920	1.4655	1.460	1.440	1.470	1.440	1.550	2,752,000	1.4655	-0.68%
2024-07-15	1.470	1.440	1.490	1.440	1.480	2,068,000	3,024,560	1.4626	1.470	1.440	1.490	1.440	1.480	2,068,000	1.4626	-2.00%
2024-07-12	1.500	1.430	1.500	1.430	1.500	2,144,000	3,111,400	1.4512	1.500	1.430	1.500	1.430	1.500	2,144,000	1.4512	2.04%
2024-07-11	1.470	1.430	1.480	1.430	1.490	2,396,000	3,477,400	1.4513	1.470	1.430	1.480	1.430	1.490	2,396,000	1.4513	2.08%
2024-07-10	1.440	1.410	1.440	1.410	1.450	2,120,000	3,019,000	1.4241	1.440	1.410	1.440	1.410	1.450	2,120,000	1.4241	0.70%
2024-07-09	1.430	1.410	1.430	1.390	1.430	2,198,000	3,101,520	1.4111	1.430	1.410	1.430	1.390	1.430	2,198,000	1.4111	1.42%
2024-07-08	1.410	1.400	1.420	1.400	1.430	1,256,000	1,772,920	1.4116	1.410	1.400	1.420	1.400	1.430	1,256,000	1.4116	-0.70%
2024-07-05	1.420	1.390	1.430	1.400	1.470	2,182,000	3,124,060	1.4317	1.420	1.390	1.430	1.400	1.470	2,182,000	1.4317	-2.07%
2024-07-04	1.450	1.420	1.460	1.420	1.460	2,656,000	3,803,600	1.4321	1.450	1.420	1.460	1.420	1.460	2,656,000	1.4321	0.00%
2024-07-03	1.450	1.410	1.470	1.380	1.470	3,408,000	4,856,960	1.4252	1.450	1.410	1.470	1.380	1.470	3,408,000	1.4252	2.84%
2024-07-02	1.410	1.410	1.480	1.410	1.480	2,656,000	3,811,000	1.4349	1.410	1.410	1.480	1.410	1.480	2,656,000	1.4349	-3.42%
2024-06-28	1.460	1.430	1.470	1.420	1.460	4,968,000	7,137,040	1.4366	1.460	1.430	1.470	1.420	1.460	4,968,000	1.4366	2.10%
2024-06-27	1.430	1.410	1.450	1.410	1.450	2,844,000	4,038,520	1.4200	1.430	1.410	1.450	1.410	1.450	2,844,000	1.4200	1.42%
2024-06-26	1.410	1.400	1.450	1.400	1.480	3,396,000	4,865,480	1.4327	1.410	1.400	1.450	1.400	1.480	3,396,000	1.4327	-4.73%
2024-06-25	1.480	1.430	1.480	1.430	1.480	3,536,000	5,120,680	1.4482	1.480	1.430	1.480	1.430	1.480	3,536,000	1.4482	3.50%
2024-06-24	1.430	1.420	1.450	1.420	1.450	3,404,000	4,874,960	1.4321	1.430	1.420	1.450	1.420	1.450	3,404,000	1.4321	-1.38%
2024-06-21	1.450	1.430	1.450	1.420	1.480	5,320,000	7,678,840	1.4434	1.450	1.430	1.450	1.420	1.480	5,320,000	1.4434	0.69%
2024-06-20	1.440	1.420	1.460	1.430	1.460	1,668,000	2,402,800	1.4405	1.440	1.420	1.460	1.430	1.460	1,668,000	1.4405	-0.69%
2024-06-19	1.450	1.430	1.460	1.430	1.460	2,472,000	3,574,120	1.4458	1.450	1.430	1.460	1.430	1.460	2,472,000	1.4458	0.69%
2024-06-18	1.440	1.420	1.500	1.420	1.470	3,064,000	4,424,640	1.4441	1.440	1.420	1.500	1.420	1.470	3,064,000	1.4441	-2.04%
2024-06-17	1.470	1.440	1.480	1.440	1.470	2,986,800	4,344,320	1.4545	1.470	1.440	1.480	1.440	1.470	2,986,800	1.4545	0.00%
2024-06-14	1.470	1.440	1.470	1.460	1.490	3,516,000	5,171,480	1.4708	1.470	1.440	1.470	1.460	1.490	3,516,000	1.4708	-0.68%
2024-06-13	1.480	1.440	1.480	1.450	1.480	2,036,000	2,980,200	1.4638	1.480	1.440	1.480	1.450	1.480	2,036,000	1.4638	-0.67%
2024-06-12	1.490	1.440	1.490	1.450	1.500	3,368,000	4,968,920	1.4753	1.490	1.440	1.490	1.450	1.500	3,368,000	1.4753	1.36%
2024-06-11	1.470	1.470	1.490	1.450	1.500	2,640,000	3,890,160	1.4735	1.470	1.470	1.490	1.450	1.500	2,640,000	1.4735	-1.34%
2024-06-07	1.490	1.440	1.490	1.460	1.490	3,060,000	4,481,880	1.4647	1.490	1.440	1.490	1.460	1.490	3,060,000	1.4647	2.05%
2024-06-06	1.460	1.440	1.470	1.440	1.490	2,576,000	3,750,160	1.4558	1.460	1.440	1.470	1.440	1.490	2,576,000	1.4558	0.00%
2024-06-05	1.460	1.430	1.480	1.400	1.480	3,288,000	4,747,920	1.4440	1.460	1.430	1.480	1.400	1.480	3,288,000	1.4440	1.39%
2024-06-04	1.440	1.420	1.450	1.420	1.460	4,308,000	6,168,800	1.4319	1.440	1.420	1.450	1.420	1.460	4,308,000	1.4319	-0.69%
2024-06-03	1.450	1.410	1.480	1.410	1.460	3,528,000	5,029,800	1.4257	1.450	1.410	1.480	1.410	1.460	3,528,000	1.4257	-1.36%
2024-05-31	1.470	1.420	1.470	1.410	1.480	2,752,000	3,941,920	1.4324	1.470	1.420	1.470	1.410	1.480	2,752,000	1.4324	3.52%
2024-05-30	1.420	1.400	1.420	1.410	1.450	2,460,000	3,497,680	1.4218	1.420	1.400	1.420	1.410	1.450	2,460,000	1.4218	-1.39%
2024-05-29	1.440	1.400	1.440	1.400	1.460	2,300,000	3,274,960	1.4239	1.440	1.400	1.440	1.400	1.460	2,300,000	1.4239	0.00%
2024-05-28	1.440	1.420	1.440	1.370	1.460	2,865,800	4,070,422	1.4203	1.440	1.420	1.440	1.370	1.460	2,865,800	1.4203	1.41%
2024-05-27	1.420	1.410	1.430	1.410	1.520	3,304,000	4,837,720	1.4642	1.420	1.410	1.430	1.410	1.520	3,304,000	1.4642	-6.58%
2024-05-24	1.520	1.500	1.540	1.500	1.550	3,588,000	5,442,600	1.5169	1.520	1.500	1.540	1.500	1.550	3,588,000	1.5169	0.00%
2024-05-23	1.520	1.500	1.530	1.510	1.550	3,200,000	4,852,760	1.5165	1.520	1.500	1.530	1.510	1.550	3,200,000	1.5165	-1.94%
2024-05-22	1.550	1.520	1.550	1.510	1.600	1,784,000	2,721,400	1.5254	1.550	1.520	1.550	1.510	1.600	1,784,000	1.5254	1.31%
2024-05-21	1.530	1.510	1.530	1.520	1.540	2,504,000	3,827,840	1.5287	1.530	1.510	1.530	1.520	1.540	2,504,000	1.5287	-0.65%
2024-05-20	1.540	1.510	1.540	1.510	1.550	2,760,000	4,200,840	1.5220	1.540	1.510	1.540	1.510	1.550	2,760,000	1.5220	1.32%
2024-05-17	1.520	1.520	1.540	1.510	1.550	4,168,000	6,325,320	1.5176	1.520	1.520	1.540	1.510	1.550	4,168,000	1.5176	0.00%
2024-05-16	1.520	1.500	1.530	1.510	1.550	3,160,000	4,778,520	1.5122	1.520	1.500	1.530	1.510	1.550	3,160,000	1.5122	0.00%
2024-05-14	1.520	1.500	1.520	1.500	1.550	3,180,000	4,796,680	1.5084	1.520	1.500	1.520	1.500	1.550	3,180,000	1.5084	0.00%
2024-05-13	1.520	1.500	1.540	1.490	1.550	3,640,000	5,470,520	1.5029	1.520	1.500	1.540	1.490	1.550	3,640,000	1.5029	0.66%
2024-05-10	1.510	1.500	1.510	1.500	1.550	1,728,000	2,638,080	1.5267	1.510	1.500	1.510	1.500	1.550	1,728,000	1.5267	-1.31%
2024-05-09	1.530	1.520	1.540	1.480	1.530	3,939,200	5,913,784	1.5013	1.530	1.520	1.540	1.480	1.530	3,939,200	1.5013	2.00%
2024-05-08	1.500	1.490	1.510	1.490	1.520	3,456,000	5,169,400	1.4958	1.500	1.490	1.510	1.490	1.520	3,456,000	1.4958	0.00%
2024-05-07	1.500	1.480	1.500	1.480	1.510	2,324,000	3,463,000	1.4901	1.500	1.480	1.500	1.480	1.510	2,324,000	1.4901	0.67%
2024-05-06	1.490	1.480	1.500	1.480	1.530	2,276,800	3,429,408	1.5062	1.490	1.480	1.500	1.480	1.530	2,276,800	1.5062	-1.32%
2024-05-03	1.510	1.490	1.520	1.480	1.520	2,899,600	4,359,660	1.5035	1.510	1.490	1.520	1.480	1.520	2,899,600	1.5035	0.00%
2024-05-02	1.510	1.490	1.520	1.480	1.510	3,448,000	5,151,120	1.4939	1.510	1.490	1.520	1.480	1.510	3,448,000	1.4939	0.00%
2024-04-30	1.510	1.490	1.510	1.490	1.540	1,600,000	2,426,440	1.5165	1.510	1.490	1.510	1.490	1.540	1,600,000	1.5165	0.67%
2024-04-29	1.500	1.500	1.530	1.490	1.570	2,344,000	3,526,680	1.5046	1.500	1.500	1.530	1.490	1.570	2,344,000	1.5046	-3.23%
2024-04-26	1.550	1.510	1.560	1.480	1.580	3,581,200	5,523,272	1.5423	1.550	1.510	1.560	1.480	1.580	3,581,200	1.5423	0.00%
2024-04-25	1.550	1.540	1.550	1.420	1.570	5,924,000	8,932,120	1.5078	1.550	1.540	1.550	1.420	1.570	5,924,000	1.5078	-0.64%
2024-04-24	1.560	1.540	1.560	1.490	1.580	11,220,000	17,274,080	1.5396	1.560	1.540	1.560	1.490	1.580	11,220,000	1.5396	2.63%
2024-04-23	1.520	1.500	1.590	1.480	1.600	2,492,000	3,766,680	1.5115	1.520	1.500	1.590	1.480	1.600	2,492,000	1.5115	-5.00%
2024-04-22	1.600	1.590	1.630	1.600	1.850	16,620,000	29,582,480	1.7799	1.600	1.590	1.630	1.600	1.850	16,620,000	1.7799	-5.88%
2024-04-19	1.700	1.650	1.700	1.620	1.700	2,284,000	3,752,920	1.6431	1.700	1.650	1.700	1.620	1.700	2,284,000	1.6431	2.41%
2024-04-18	1.660	1.620	1.660	1.600	1.700	2,536,000	4,150,400	1.6366	1.660	1.620	1.660	1.600	1.700	2,536,000	1.6366	3.11%
2024-04-17	1.610	1.610	1.620	1.550	1.720	13,092,000	21,012,880	1.6050	1.610	1.610	1.620	1.550	1.720	13,092,000	1.6050	-1.83%
2024-04-16	1.640	1.610	1.750	1.570	1.750	7,640,000	12,282,840	1.6077	1.640	1.610	1.750	1.570	1.750	7,640,000	1.6077	3.14%
2024-04-15	1.590	1.580	1.630	1.560	1.600	2,752,000	4,368,840	1.5875	1.590	1.580	1.630	1.560	1.600	2,752,000	1.5875	0.63%
2024-04-12	1.580	1.580	1.590	1.580	1.630	1,220,000	1,965,920	1.6114	1.580	1.580	1.590	1.580	1.630	1,220,000	1.6114	-2.47%
2024-04-11	1.620	1.600	1.630	1.610	1.640	4,776,000	7,743,320	1.6213	1.620	1.600	1.630	1.610	1.640	4,776,000	1.6213	0.00%
2024-04-10	1.620	1.610	1.640	1.590	1.650	2,044,000	3,293,760	1.6114	1.620	1.610	1.640	1.590	1.650	2,044,000	1.6114	0.62%
2024-04-09	1.610	1.600	1.620	1.580	1.650	16,193,200	26,009,704	1.6062	1.610	1.600	1.620	1.580	1.650	16,193,200	1.6062	-0.62%
2024-04-08	1.620	1.590	1.630	1.590	1.650	3,016,000	4,897,440	1.6238	1.620	1.590	1.630	1.590	1.650	3,016,000	1.6238	-1.22%
2024-04-05	1.640	1.610	1.640	1.590	1.660	3,628,000	5,895,200	1.6249	1.640	1.610	1.640	1.590	1.660	3,628,000	1.6249	2.50%
2024-04-03	1.600	1.590	1.600	1.570	1.690	3,824,000	6,260,520	1.6372	1.600	1.590	1.600	1.570	1.690	3,824,000	1.6372	-0.62%
2024-04-02	1.610	1.580	1.610	1.580	1.770	2,892,000	4,887,400	1.6900	1.610	1.580	1.610	1.580	1.770	2,892,000	1.6900	-6.40%
2024-03-28	1.720	1.680	1.720	1.680	1.730	2,732,000	4,661,520	1.7063	1.720	1.680	1.720	1.680	1.730	2,732,000	1.7063	0.00%
2024-03-27	1.720	1.690	1.720	1.700	1.770	2,604,000	4,527,200	1.7386	1.720	1.690	1.720	1.700	1.770	2,604,000	1.7386	-2.27%
2024-03-26	1.760	1.730	1.760	1.730	1.820	2,948,000	5,233,360	1.7752	1.760	1.730	1.760	1.730	1.820	2,948,000	1.7752	0.00%
2024-03-25	1.760	1.730	1.760	1.690	1.800	3,228,000	5,601,920	1.7354	1.760	1.730	1.760	1.690	1.800	3,228,000	1.7354	1.73%
2024-03-22	1.730	1.700	1.730	1.690	1.760	2,976,000	5,109,440	1.7169	1.730	1.700	1.730	1.690	1.760	2,976,000	1.7169	0.00%
2024-03-21	1.730	1.700	1.730	1.700	1.800	2,376,000	4,200,400	1.7678	1.730	1.700	1.730	1.700	1.800	2,376,000	1.7678	-1.14%
2024-03-20	1.750	1.740	1.770	1.690	1.800	2,796,000	4,871,120	1.7422	1.750	1.740	1.770	1.690	1.800	2,796,000	1.7422	2.34%
2024-03-19	1.710	1.710	1.730	1.700	1.780	2,244,000	3,922,960	1.7482	1.710	1.710	1.730	1.700	1.780	2,244,000	1.7482	-2.29%
2024-03-18	1.750	1.740	1.770	1.750	1.840	1,824,000	3,285,480	1.8013	1.750	1.740	1.770	1.750	1.840	1,824,000	1.8013	-4.37%
2024-03-15	1.830	1.800	1.830	1.770	1.870	2,080,000	3,782,840	1.8187	1.830	1.800	1.830	1.770	1.870	2,080,000	1.8187	-0.54%
2024-03-14	1.840	1.800	1.840	1.790	1.950	6,456,000	11,931,240	1.8481	1.840	1.800	1.840	1.790	1.950	6,456,000	1.8481	1.10%
2024-03-13	1.820	1.820	1.870	1.800	1.900	4,068,000	7,449,520	1.8312	1.820	1.820	1.870	1.800	1.900	4,068,000	1.8312	-0.55%
2024-03-12	1.830	1.830	1.900	1.780	1.960	5,444,000	10,228,840	1.8789	1.830	1.830	1.900	1.780	1.960	5,444,000	1.8789	1.10%
2024-03-11	1.810	1.800	1.810	1.760	1.920	4,212,000	7,708,800	1.8302	1.810	1.800	1.810	1.760	1.920	4,212,000	1.8302	-4.74%
2024-03-08	1.900	1.850	1.900	1.730	1.980	5,221,200	9,717,096	1.8611	1.900	1.850	1.900	1.730	1.980	5,221,200	1.8611	-4.52%
2024-03-07	1.990	1.930	1.990	1.910	2.230	8,390,000	17,278,472	2.0594	1.990	1.930	1.990	1.910	2.230	8,390,000	2.0594	4.19%
2024-03-06	1.910	1.830	1.910	1.780	1.920	4,428,000	8,090,760	1.8272	1.910	1.830	1.910	1.780	1.920	4,428,000	1.8272	1.06%
2024-03-05	1.890	1.810	1.920	1.770	1.940	5,932,000	11,017,720	1.8573	1.890	1.810	1.920	1.770	1.940	5,932,000	1.8573	1.07%
2024-03-04	1.870	1.820	1.860	1.630	1.930	5,268,000	9,122,280	1.7316	1.870	1.820	1.860	1.630	1.930	5,268,000	1.7316	6.86%
2024-03-01	1.750	1.690	1.750	1.580	1.880	5,388,000	9,209,600	1.7093	1.750	1.690	1.750	1.580	1.880	5,388,000	1.7093	-8.38%
2024-02-29	1.910	1.860	1.940	1.770	2.530	5,765,200	11,612,424	2.0142	1.910	1.860	1.940	1.770	2.530	5,765,200	2.0142	-24.51%
2024-02-28	2.530	2.500	2.530	1.950	2.530	5,536,818	11,916,481	2.1522	2.530	2.500	2.530	1.950	2.530	5,536,818	2.1522	33.16%
2024-02-27	1.900	1.880	1.900	1.710	1.900	6,928,000	12,278,880	1.7724	1.900	1.880	1.900	1.710	1.900	6,928,000	1.7724	10.47%
2024-02-26	1.720	1.700	1.720	1.700	1.750	6,592,000	11,320,560	1.7173	1.720	1.700	1.720	1.700	1.750	6,592,000	1.7173	-1.15%
2024-02-23	1.740	1.680	1.740	1.650	1.780	6,624,000	11,115,600	1.6781	1.740	1.680	1.740	1.650	1.780	6,624,000	1.6781	0.58%
2024-02-22	1.730	1.700	1.730	1.710	1.770	3,964,000	6,904,360	1.7418	1.730	1.700	1.730	1.710	1.770	3,964,000	1.7418	-1.70%
2024-02-21	1.760	1.730	1.810	1.730	1.790	4,960,000	8,642,680	1.7425	1.760	1.730	1.810	1.730	1.790	4,960,000	1.7425	1.15%
2024-02-20	1.740	1.720	1.740	1.730	1.800	3,772,000	6,631,360	1.7580	1.740	1.720	1.740	1.730	1.800	3,772,000	1.7580	-1.69%
2024-02-19	1.770	1.730	1.770	1.740	1.810	4,912,400	8,627,440	1.7563	1.770	1.730	1.770	1.740	1.810	4,912,400	1.7563	-1.12%
2024-02-16	1.790	1.760	1.790	1.770	1.810	2,816,000	5,029,320	1.7860	1.790	1.760	1.790	1.770	1.810	2,816,000	1.7860	-0.56%
2024-02-15	1.800	1.730	1.800	1.730	1.800	4,440,000	7,769,720	1.7499	1.800	1.730	1.800	1.730	1.800	4,440,000	1.7499	2.27%
2024-02-14	1.760	1.740	1.760	1.750	1.850	4,667,600	8,245,156	1.7665	1.760	1.740	1.760	1.750	1.850	4,667,600	1.7665	-5.88%
2024-02-09	1.870	1.760	1.870	1.770	1.870	260,000	463,120	1.7812	1.870	1.760	1.870	1.770	1.870	260,000	1.7812	3.89%
2024-02-08	1.800	1.730	1.800	1.750	1.840	3,359,200	5,971,896	1.7778	1.800	1.730	1.800	1.750	1.840	3,359,200	1.7778	1.12%
2024-02-07	1.780	1.740	1.780	1.730	1.810	4,132,000	7,295,520	1.7656	1.780	1.740	1.780	1.730	1.810	4,132,000	1.7656	0.00%
2024-02-06	1.780	1.730	1.780	1.740	1.810	5,548,000	9,881,000	1.7810	1.780	1.730	1.780	1.740	1.810	5,548,000	1.7810	0.00%
2024-02-05	1.780	1.750	1.780	1.750	1.810	1,364,000	2,431,240	1.7824	1.780	1.750	1.780	1.750	1.810	1,364,000	1.7824	-0.56%
2024-02-02	1.790	1.760	1.790	1.760	1.840	2,684,000	4,796,520	1.7871	1.790	1.760	1.790	1.760	1.840	2,684,000	1.7871	0.00%
2024-02-01	1.790	1.770	1.790	1.770	1.810	2,303,200	4,128,936	1.7927	1.790	1.770	1.790	1.770	1.810	2,303,200	1.7927	0.00%
2024-01-31	1.790	1.740	1.790	1.750	1.800	1,820,000	3,248,160	1.7847	1.790	1.740	1.790	1.750	1.800	1,820,000	1.7847	1.13%
2024-01-30	1.770	1.770	1.810	1.770	1.820	2,298,800	4,136,272	1.7993	1.770	1.770	1.810	1.770	1.820	2,298,800	1.7993	-2.75%
2024-01-29	1.820	1.780	1.820	1.790	1.850	2,024,000	3,681,680	1.8190	1.820	1.780	1.820	1.790	1.850	2,024,000	1.8190	-1.09%
2024-01-26	1.840	1.800	1.850	1.800	1.910	1,298,000	2,394,640	1.8449	1.840	1.800	1.850	1.800	1.910	1,298,000	1.8449	-1.60%
2024-01-25	1.870	1.830	1.880	1.840	1.870	1,732,000	3,216,960	1.8574	1.870	1.830	1.880	1.840	1.870	1,732,000	1.8574	0.00%
2024-01-24	1.870	1.850	1.870	1.840	1.900	1,276,000	2,385,240	1.8693	1.870	1.850	1.870	1.840	1.900	1,276,000	1.8693	-1.58%
2024-01-23	1.900	1.850	1.920	1.860	1.920	1,388,000	2,624,760	1.8910	1.900	1.850	1.920	1.860	1.920	1,388,000	1.8910	0.00%
2024-01-22	1.900	1.830	1.910	1.830	1.950	1,904,000	3,582,800	1.8817	1.900	1.830	1.910	1.830	1.950	1,904,000	1.8817	-1.04%
2024-01-19	1.920	1.880	1.920	1.880	1.920	914,000	1,734,520	1.8977	1.920	1.880	1.920	1.880	1.920	914,000	1.8977	-0.52%
2024-01-18	1.930	1.860	1.980	1.900	1.970	2,374,400	4,597,356	1.9362	1.930	1.860	1.980	1.900	1.970	2,374,400	1.9362	0.00%
2024-01-17	1.930	1.850	1.970	1.850	1.930	1,894,000	3,570,080	1.8849	1.930	1.850	1.970	1.850	1.930	1,894,000	1.8849	2.66%
2024-01-16	1.880	1.840	1.880	1.840	1.890	1,164,000	2,176,760	1.8701	1.880	1.840	1.880	1.840	1.890	1,164,000	1.8701	0.00%
2024-01-15	1.880	1.830	1.880	1.830	1.900	1,320,000	2,466,800	1.8688	1.880	1.830	1.880	1.830	1.900	1,320,000	1.8688	0.00%
2024-01-12	1.880	1.840	1.880	1.840	1.990	3,440,000	6,483,160	1.8846	1.880	1.840	1.880	1.840	1.990	3,440,000	1.8846	-5.53%
2024-01-11	1.990	1.970	1.990	1.890	2.120	2,853,600	5,743,192	2.0126	1.990	1.970	1.990	1.890	2.120	2,853,600	2.0126	4.74%
2024-01-10	1.900	1.820	1.900	1.810	1.900	1,216,000	2,241,360	1.8432	1.900	1.820	1.900	1.810	1.900	1,216,000	1.8432	3.83%
2024-01-09	1.830	1.800	1.830	1.780	1.850	1,316,000	2,398,000	1.8222	1.830	1.800	1.830	1.780	1.850	1,316,000	1.8222	0.00%
2024-01-08	1.830	1.830	1.860	1.820	1.880	4,444,000	8,162,480	1.8367	1.830	1.830	1.860	1.820	1.880	4,444,000	1.8367	-2.66%
2024-01-05	1.880	1.820	1.880	1.820	1.900	1,024,000	1,902,360	1.8578	1.880	1.820	1.880	1.820	1.900	1,024,000	1.8578	-2.08%
2024-01-04	1.920	1.840	1.920	1.850	1.920	1,485,200	2,794,168	1.8813	1.920	1.840	1.920	1.850	1.920	1,485,200	1.8813	0.00%
2024-01-03	1.920	1.860	1.900	1.870	2.030	1,630,800	3,165,656	1.9412	1.920	1.860	1.900	1.870	2.030	1,630,800	1.9412	-2.54%
2024-01-02	1.970	1.960	1.970	1.890	2.150	3,082,400	6,208,852	2.0143	1.970	1.960	1.970	1.890	2.150	3,082,400	2.0143	4.23%
2023-12-29	1.890	1.840	1.890	1.840	1.890	1,100,000	2,057,920	1.8708	1.890	1.840	1.890	1.840	1.890	1,100,000	1.8708	0.00%
2023-12-28	1.890	1.860	1.890	1.840	1.900	2,525,600	4,728,480	1.8722	1.890	1.860	1.890	1.840	1.900	2,525,600	1.8722	-0.53%
2023-12-27	1.900	1.860	1.900	1.730	1.910	5,082,400	9,439,728	1.8573	1.900	1.860	1.900	1.730	1.910	5,082,400	1.8573	6.74%
2023-12-22	1.780	1.740	1.790	1.750	1.790	1,100,000	1,951,120	1.7737	1.780	1.740	1.790	1.750	1.790	1,100,000	1.7737	-1.11%
2023-12-21	1.800	1.790	1.800	1.770	1.820	1,408,000	2,522,120	1.7913	1.800	1.790	1.800	1.770	1.820	1,408,000	1.7913	0.56%
2023-12-20	1.790	1.760	1.800	1.750	1.800	1,448,000	2,594,440	1.7917	1.790	1.760	1.800	1.750	1.800	1,448,000	1.7917	0.00%
2023-12-19	1.790	1.750	1.790	1.750	1.830	2,738,000	4,916,900	1.7958	1.790	1.750	1.790	1.750	1.830	2,738,000	1.7958	-0.56%
2023-12-18	1.800	1.720	1.800	1.680	1.810	2,716,000	4,757,440	1.7516	1.800	1.720	1.800	1.680	1.810	2,716,000	1.7516	1.12%
2023-12-15	1.780	1.750	1.780	1.740	1.790	1,336,000	2,367,360	1.7720	1.780	1.750	1.780	1.740	1.790	1,336,000	1.7720	0.56%
2023-12-14	1.770	1.740	1.770	1.740	1.830	1,732,000	3,082,000	1.7794	1.770	1.740	1.770	1.740	1.830	1,732,000	1.7794	-1.12%
2023-12-13	1.790	1.740	1.790	1.750	1.810	1,988,000	3,550,320	1.7859	1.790	1.740	1.790	1.750	1.810	1,988,000	1.7859	-0.56%
2023-12-12	1.800	1.770	1.800	1.780	1.830	2,520,000	4,538,680	1.8011	1.800	1.770	1.800	1.780	1.830	2,520,000	1.8011	0.00%
2023-12-11	1.800	1.750	1.800	1.750	1.810	2,904,000	5,206,080	1.7927	1.800	1.750	1.800	1.750	1.810	2,904,000	1.7927	0.00%
2023-12-08	1.800	1.760	1.800	1.760	1.810	2,824,000	5,047,680	1.7874	1.800	1.760	1.800	1.760	1.810	2,824,000	1.7874	0.00%
2023-12-07	1.800	1.760	1.800	1.740	1.810	2,168,000	3,876,640	1.7881	1.800	1.760	1.800	1.740	1.810	2,168,000	1.7881	0.00%
2023-12-06	1.800	1.760	1.800	1.770	1.820	1,778,800	3,206,996	1.8029	1.800	1.760	1.800	1.770	1.820	1,778,800	1.8029	-1.10%
2023-12-05	1.820	1.760	1.820	1.740	1.830	3,342,000	6,019,360	1.8011	1.820	1.760	1.820	1.740	1.830	3,342,000	1.8011	0.00%
2023-12-04	1.820	1.800	1.830	1.800	1.830	1,492,000	2,716,720	1.8209	1.820	1.800	1.830	1.800	1.830	1,492,000	1.8209	-0.55%
2023-12-01	1.830	1.780	1.830	1.820	1.850	1,440,000	2,637,360	1.8315	1.830	1.780	1.830	1.820	1.850	1,440,000	1.8315	0.00%
2023-11-30	1.830	1.740	1.830	1.750	1.830	2,428,000	4,409,720	1.8162	1.830	1.740	1.830	1.750	1.830	2,428,000	1.8162	0.55%
2023-11-29	1.820	1.760	1.820	1.730	1.830	1,488,000	2,665,560	1.7914	1.820	1.760	1.820	1.730	1.830	1,488,000	1.7914	-0.55%
2023-11-28	1.830	1.790	1.840	1.800	1.860	1,660,000	3,046,360	1.8352	1.830	1.790	1.840	1.800	1.860	1,660,000	1.8352	-1.08%
2023-11-27	1.850	1.810	1.850	1.800	1.890	1,020,000	1,890,600	1.8535	1.850	1.810	1.850	1.800	1.890	1,020,000	1.8535	-1.60%
2023-11-24	1.880	1.840	1.880	1.840	1.900	1,292,000	2,426,880	1.8784	1.880	1.840	1.880	1.840	1.900	1,292,000	1.8784	-2.08%
2023-11-23	1.920	1.870	1.920	1.860	1.920	902,000	1,703,700	1.8888	1.920	1.870	1.920	1.860	1.920	902,000	1.8888	1.05%
2023-11-22	1.900	1.850	1.900	1.870	1.920	772,000	1,465,280	1.8980	1.900	1.850	1.900	1.870	1.920	772,000	1.8980	0.00%
2023-11-21	1.900	1.850	1.900	1.860	1.920	1,480,000	2,792,960	1.8871	1.900	1.850	1.900	1.860	1.920	1,480,000	1.8871	0.00%
2023-11-20	1.900	1.870	1.900	1.870	1.950	752,000	1,422,760	1.8920	1.900	1.870	1.900	1.870	1.950	752,000	1.8920	-2.06%
2023-11-17	1.940	1.880	1.940	1.890	2.000	1,738,000	3,388,124	1.9494	1.940	1.880	1.940	1.890	2.000	1,738,000	1.9494	6.01%
2023-11-16	1.830	1.770	1.830	1.680	1.830	2,677,200	4,594,072	1.7160	1.830	1.770	1.830	1.680	1.830	2,677,200	1.7160	7.65%
2023-11-15	1.700	1.700	1.710	1.630	1.700	1,128,000	1,874,280	1.6616	1.700	1.700	1.710	1.630	1.700	1,128,000	1.6616	1.19%
2023-11-14	1.680	1.640	1.680	1.590	1.690	1,680,000	2,754,920	1.6398	1.680	1.640	1.680	1.590	1.690	1,680,000	1.6398	3.07%
2023-11-13	1.630	1.590	1.630	1.560	1.630	456,000	722,480	1.5844	1.630	1.590	1.630	1.560	1.630	456,000	1.5844	3.82%
2023-11-10	1.570	1.560	1.620	1.560	1.640	912,000	1,477,360	1.6199	1.570	1.560	1.620	1.560	1.640	912,000	1.6199	-5.42%
2023-11-09	1.660	1.610	1.670	1.620	1.670	592,000	982,640	1.6599	1.660	1.610	1.670	1.620	1.670	592,000	1.6599	0.61%
2023-11-08	1.650	1.630	1.650	1.640	1.680	4,708,000	7,777,480	1.6520	1.650	1.630	1.650	1.640	1.680	4,708,000	1.6520	0.00%
2023-11-07	1.650	1.630	1.660	1.630	1.650	100,000	163,160	1.6316	1.650	1.630	1.660	1.630	1.650	100,000	1.6316	-1.20%
2023-11-06	1.670	1.650	1.680	1.610	1.690	4,308,000	7,111,880	1.6509	1.670	1.650	1.680	1.610	1.690	4,308,000	1.6509	1.21%
2023-11-03	1.650	1.600	1.650	1.360	1.650	893,200	1,362,752	1.5257	1.650	1.600	1.650	1.360	1.650	893,200	1.5257	21.32%
2023-11-02	1.360	1.360	1.400	1.350	1.380	556,000	763,720	1.3736	1.360	1.360	1.400	1.350	1.380	556,000	1.3736	-1.45%
2023-11-01	1.380	1.380	1.420	1.340	1.410	152,000	209,720	1.3797	1.380	1.380	1.420	1.340	1.410	152,000	1.3797	1.47%
2023-10-31	1.360	1.360	1.400	1.330	1.410	408,000	559,560	1.3715	1.360	1.360	1.400	1.330	1.410	408,000	1.3715	1.49%
2023-10-30	1.340	1.330	1.370	1.260	1.370	132,000	178,960	1.3558	1.340	1.330	1.370	1.260	1.370	132,000	1.3558	3.08%
2023-10-27	1.300	1.300	1.380	1.200	1.390	1,632,000	2,174,120	1.3322	1.300	1.300	1.380	1.200	1.390	1,632,000	1.3322	-6.47%
2023-10-26	1.390	1.330	1.390	1.150	1.400	917,600	1,195,032	1.3023	1.390	1.330	1.390	1.150	1.400	917,600	1.3023	20.87%
2023-10-25	1.150	1.150	1.230	1.070	1.200	336,000	378,040	1.1251	1.150	1.150	1.230	1.070	1.200	336,000	1.1251	6.48%
2023-10-24	1.080	1.060	1.080	1.050	1.080	192,000	205,080	1.0681	1.080	1.060	1.080	1.050	1.080	192,000	1.0681	3.85%
2023-10-20	1.040	1.040	1.060	0.960	1.080	200,000	203,840	1.0192	1.040	1.040	1.060	0.960	1.080	200,000	1.0192	0.97%
2023-10-19	1.030	1.020	1.150	1.010	1.050	212,400	217,756	1.0252	1.030	1.020	1.150	1.010	1.050	212,400	1.0252	-2.83%
2023-10-18	1.060	1.060	1.150	1.040	1.180	100,000	108,120	1.0812	1.060	1.060	1.150	1.040	1.180	100,000	1.0812	0.00%
2023-10-17	1.060	1.050	1.170	1.030	1.060	144,000	149,560	1.0386	1.060	1.050	1.170	1.030	1.060	144,000	1.0386	0.95%
2023-10-16	1.050	1.040	1.220	1.020	1.090	224,800	237,048	1.0545	1.050	1.040	1.220	1.020	1.090	224,800	1.0545	0.00%
2023-10-13	1.050	1.050	1.180	0.960	1.020	232,000	234,960	1.0128	1.050	1.050	1.180	0.960	1.020	232,000	1.0128	2.94%
2023-10-12	1.020	1.000	1.020	0.910	1.020	104,000	98,040	0.9427	1.020	1.000	1.020	0.910	1.020	104,000	0.9427	7.37%
2023-10-11	0.950	0.950	0.980	0.880	0.950	44,000	40,560	0.9218	0.950	0.950	0.980	0.880	0.950	44,000	0.9218	2.15%
2023-10-10	0.930	0.920	1.000	0.880	0.950	236,000	210,680	0.8927	0.930	0.920	1.000	0.880	0.950	236,000	0.8927	5.68%
2023-10-09	0.880	0.880	1.000	-	-	0	0	-	0.880	0.880	1.000	-	-	0	-	0.00%
2023-10-06	0.880	0.880	0.980	0.880	0.880	4,000	3,520	0.8800	0.880	0.880	0.980	0.880	0.880	4,000	0.8800	1.15%
2023-10-05	0.870	0.860	1.000	0.850	0.950	64,000	59,760	0.9338	0.870	0.860	1.000	0.850	0.950	64,000	0.9338	-1.14%
2023-10-04	0.880	0.880	1.000	0.870	0.950	36,000	33,080	0.9189	0.880	0.880	1.000	0.870	0.950	36,000	0.9189	-7.37%
2023-10-03	0.950	0.860	1.000	0.920	0.950	12,000	11,160	0.9300	0.950	0.860	1.000	0.920	0.950	12,000	0.9300	5.56%
2023-09-29	0.900	0.890	1.000	0.890	0.900	48,000	43,120	0.8983	0.900	0.890	1.000	0.890	0.900	48,000	0.8983	0.00%
2023-09-28	0.900	0.900	1.000	0.880	0.880	8,000	7,040	0.8800	0.900	0.900	1.000	0.880	0.880	8,000	0.8800	2.27%
2023-09-27	0.880	0.870	0.980	-	-	12,000	10,560	0.8800	0.880	0.870	0.980	-	-	12,000	0.8800	0.00%
2023-09-26	0.880	0.880	0.980	0.870	0.870	8,000	6,960	0.8700	0.880	0.880	0.980	0.870	0.870	8,000	0.8700	-2.22%
2023-09-25	0.900	0.860	0.990	0.890	0.900	224,000	201,160	0.8980	0.900	0.860	0.990	0.890	0.900	224,000	0.8980	4.65%
2023-09-22	0.860	0.860	1.000	0.840	0.860	64,000	54,160	0.8463	0.860	0.860	1.000	0.840	0.860	64,000	0.8463	1.18%
2023-09-21	0.850	0.850	0.890	0.850	0.880	80,000	69,040	0.8630	0.850	0.850	0.890	0.850	0.880	80,000	0.8630	-2.30%
2023-09-20	0.870	0.850	1.000	-	-	0	0	-	0.870	0.850	1.000	-	-	0	-	0.00%
2023-09-19	0.870	0.870	1.000	-	-	0	0	-	0.870	0.870	1.000	-	-	0	-	0.00%
2023-09-18	0.870	0.870	0.980	-	-	0	0	-	0.870	0.870	0.980	-	-	0	-	0.00%
2023-09-15	0.870	0.870	1.000	0.870	0.880	92,000	80,880	0.8791	0.870	0.870	1.000	0.870	0.880	92,000	0.8791	-2.25%
2023-09-14	0.890	0.890	1.000	0.850	0.900	49,200	43,128	0.8766	0.890	0.890	1.000	0.850	0.900	49,200	0.8766	4.71%
2023-09-13	0.850	0.850	1.000	0.830	0.870	92,000	77,480	0.8422	0.850	0.850	1.000	0.830	0.870	92,000	0.8422	-1.16%
2023-09-12	0.860	0.850	1.000	0.830	1.030	65,200	55,748	0.8550	0.860	0.850	1.000	0.830	1.030	65,200	0.8550	-1.15%
2023-09-11	0.870	0.870	1.000	0.850	0.910	8,000	7,040	0.8800	0.870	0.870	1.000	0.850	0.910	8,000	0.8800	2.35%
2023-09-07	0.850	0.850	0.920	0.710	0.920	208,000	164,840	0.7925	0.850	0.850	0.920	0.710	0.920	208,000	0.7925	-7.61%
2023-09-06	0.920	0.920	0.980	0.920	0.970	40,000	37,880	0.9470	0.920	0.920	0.980	0.920	0.970	40,000	0.9470	1.10%
2023-09-05	0.910	0.860	0.910	0.850	0.920	214,400	191,792	0.8946	0.910	0.860	0.910	0.850	0.920	214,400	0.8946	3.41%
2023-09-04	0.880	0.860	0.900	0.850	0.920	317,200	285,400	0.8997	0.880	0.860	0.900	0.850	0.920	317,200	0.8997	-2.22%
2023-08-31	0.900	0.880	0.990	0.830	0.960	304,000	280,800	0.9237	0.900	0.880	0.990	0.830	0.960	304,000	0.9237	-6.25%
2023-08-30	0.960	0.880	0.980	0.710	0.960	402,400	347,784	0.8643	0.960	0.880	0.980	0.710	0.960	402,400	0.8643	1.05%
2023-08-29	0.950	0.940	0.980	0.900	1.010	656,000	620,600	0.9460	0.950	0.940	0.980	0.900	1.010	656,000	0.9460	-8.65%
2023-08-28	1.040	1.010	1.030	1.040	1.060	26,000	27,260	1.0485	1.040	1.010	1.030	1.040	1.060	26,000	1.0485	-1.89%
2023-08-25	1.060	1.060	1.090	1.050	1.110	390,400	423,712	1.0853	1.060	1.060	1.090	1.050	1.110	390,400	1.0853	-4.50%
2023-08-24	1.110	1.070	1.120	1.070	1.140	141,600	155,400	1.0975	1.110	1.070	1.120	1.070	1.140	141,600	1.0975	0.00%
2023-08-23	1.110	1.060	1.210	1.050	1.130	972,000	1,084,160	1.1154	1.110	1.060	1.210	1.050	1.130	972,000	1.1154	1.83%
2023-08-22	1.090	1.050	1.110	1.050	1.100	888,000	960,760	1.0819	1.090	1.050	1.110	1.050	1.100	888,000	1.0819	-0.91%
2023-08-21	1.100	1.040	1.110	1.060	1.120	940,000	1,033,600	1.0996	1.100	1.040	1.110	1.060	1.120	940,000	1.0996	0.00%
2023-08-18	1.100	1.080	1.110	1.070	1.140	904,000	994,880	1.1005	1.100	1.080	1.110	1.070	1.140	904,000	1.1005	-2.65%
2023-08-17	1.130	1.120	1.170	1.120	1.150	788,000	890,240	1.1297	1.130	1.120	1.170	1.120	1.150	788,000	1.1297	-1.74%
2023-08-16	1.150	1.130	1.200	1.110	1.150	960,000	1,086,120	1.1314	1.150	1.130	1.200	1.110	1.150	960,000	1.1314	1.77%
2023-08-15	1.130	1.130	1.200	1.110	1.240	936,000	1,093,880	1.1687	1.130	1.130	1.200	1.110	1.240	936,000	1.1687	-7.38%
2023-08-14	1.220	1.190	1.220	1.180	1.230	932,000	1,121,200	1.2030	1.220	1.190	1.220	1.180	1.230	932,000	1.2030	0.00%
2023-08-11	1.220	1.170	1.210	1.190	1.230	780,000	936,560	1.2007	1.220	1.170	1.210	1.190	1.230	780,000	1.2007	0.83%
2023-08-10	1.210	1.180	1.200	1.200	1.240	1,028,000	1,246,640	1.2127	1.210	1.180	1.200	1.200	1.240	1,028,000	1.2127	-0.82%
2023-08-09	1.220	1.200	1.210	1.160	1.260	932,000	1,130,200	1.2127	1.220	1.200	1.210	1.160	1.260	932,000	1.2127	0.00%
2023-08-08	1.220	1.220	1.260	1.210	1.260	776,000	963,800	1.2420	1.220	1.220	1.260	1.210	1.260	776,000	1.2420	-3.17%
2023-08-07	1.260	1.230	1.270	1.190	1.300	728,000	915,400	1.2574	1.260	1.230	1.270	1.190	1.300	728,000	1.2574	-3.08%
2023-08-04	1.300	1.270	1.300	1.240	1.320	748,000	971,720	1.2991	1.300	1.270	1.300	1.240	1.320	748,000	1.2991	0.78%
2023-08-03	1.290	1.270	1.300	1.240	1.310	772,000	984,120	1.2748	1.290	1.270	1.300	1.240	1.310	772,000	1.2748	0.78%
2023-08-02	1.280	1.260	1.320	1.250	1.330	776,000	996,160	1.2837	1.280	1.260	1.320	1.250	1.330	776,000	1.2837	2.40%
2023-08-01	1.250	1.210	1.240	1.170	1.260	860,000	1,058,920	1.2313	1.250	1.210	1.240	1.170	1.260	860,000	1.2313	2.46%
2023-07-31	1.220	1.200	1.250	1.200	1.260	972,000	1,201,840	1.2365	1.220	1.200	1.250	1.200	1.260	972,000	1.2365	-1.61%
2023-07-28	1.240	1.230	1.260	1.210	1.260	928,000	1,141,560	1.2301	1.240	1.230	1.260	1.210	1.260	928,000	1.2301	0.81%
2023-07-27	1.230	1.220	1.250	1.200	1.270	1,056,000	1,291,920	1.2234	1.230	1.220	1.250	1.200	1.270	1,056,000	1.2234	1.65%
2023-07-26	1.210	1.210	1.220	1.180	1.230	864,000	1,046,000	1.2106	1.210	1.210	1.220	1.180	1.230	864,000	1.2106	-0.82%
2023-07-25	1.220	1.220	1.230	1.210	1.340	884,000	1,095,320	1.2390	1.220	1.220	1.230	1.210	1.340	884,000	1.2390	-4.69%
2023-07-24	1.280	1.270	1.330	1.250	1.460	948,000	1,293,960	1.3649	1.280	1.270	1.330	1.250	1.460	948,000	1.3649	-9.22%
2023-07-21	1.410	1.370	1.420	1.230	1.450	1,624,800	2,175,404	1.3389	1.410	1.370	1.420	1.230	1.450	1,624,800	1.3389	14.63%
2023-07-20	1.230	1.220	1.260	1.180	1.260	1,220,000	1,495,040	1.2254	1.230	1.220	1.260	1.180	1.260	1,220,000	1.2254	2.50%
2023-07-19	1.200	1.180	1.240	1.080	1.220	1,364,000	1,564,960	1.1473	1.200	1.180	1.240	1.080	1.220	1,364,000	1.1473	-1.64%
2023-07-18	1.220	1.100	1.230	1.080	1.230	1,244,000	1,391,640	1.1187	1.220	1.100	1.230	1.080	1.230	1,244,000	1.1187	5.17%
2023-07-14	1.160	1.120	1.170	1.120	1.200	1,104,000	1,264,720	1.1456	1.160	1.120	1.170	1.120	1.200	1,104,000	1.1456	0.00%
2023-07-13	1.160	1.150	1.190	1.140	1.250	940,000	1,091,560	1.1612	1.160	1.150	1.190	1.140	1.250	940,000	1.1612	1.75%
2023-07-12	1.140	1.100	1.170	1.090	1.190	1,012,000	1,163,400	1.1496	1.140	1.100	1.170	1.090	1.190	1,012,000	1.1496	-5.00%
2023-07-11	1.200	1.190	1.220	1.170	1.270	1,040,000	1,256,360	1.2080	1.200	1.190	1.220	1.170	1.270	1,040,000	1.2080	-5.51%
2023-07-10	1.270	1.200	1.280	1.200	1.280	1,028,000	1,292,400	1.2572	1.270	1.200	1.280	1.200	1.280	1,028,000	1.2572	0.79%
2023-07-07	1.260	1.260	1.350	1.210	1.360	1,731,200	2,235,712	1.2914	1.260	1.260	1.350	1.210	1.360	1,731,200	1.2914	-0.79%
2023-07-06	1.270	1.250	1.360	1.220	1.340	1,536,000	1,907,600	1.2419	1.270	1.250	1.360	1.220	1.340	1,536,000	1.2419	-3.05%
2023-07-05	1.310	1.310	1.380	1.310	1.550	1,100,000	1,572,960	1.4300	1.310	1.310	1.380	1.310	1.550	1,100,000	1.4300	-10.27%
2023-07-04	1.460	1.410	1.570	1.410	1.530	905,600	1,345,680	1.4860	1.460	1.410	1.570	1.410	1.530	905,600	1.4860	-4.58%
2023-07-03	1.530	1.500	1.530	1.490	1.570	905,600	1,372,968	1.5161	1.530	1.500	1.530	1.490	1.570	905,600	1.5161	2.00%
2023-06-30	1.500	1.500	1.530	1.430	1.540	708,000	1,049,600	1.4825	1.500	1.500	1.530	1.430	1.540	708,000	1.4825	4.17%
2023-06-29	1.440	1.440	1.530	1.320	1.460	876,000	1,198,760	1.3684	1.440	1.440	1.530	1.320	1.460	876,000	1.3684	6.67%
2023-06-28	1.350	1.320	1.360	1.310	1.350	1,024,800	1,357,328	1.3245	1.350	1.320	1.360	1.310	1.350	1,024,800	1.3245	-0.74%
2023-06-27	1.360	1.360	1.400	1.340	1.380	1,164,000	1,592,000	1.3677	1.360	1.360	1.400	1.340	1.380	1,164,000	1.3677	-1.45%
2023-06-26	1.380	1.350	1.390	1.350	1.400	416,000	576,720	1.3863	1.380	1.350	1.390	1.350	1.400	416,000	1.3863	-0.72%
2023-06-23	1.390	1.320	1.420	1.360	1.450	736,000	1,019,480	1.3852	1.390	1.320	1.420	1.360	1.450	736,000	1.3852	-1.42%
2023-06-21	1.410	1.360	1.420	1.350	1.500	684,000	967,920	1.4151	1.410	1.360	1.420	1.350	1.500	684,000	1.4151	-2.76%
2023-06-20	1.450	1.400	1.460	1.340	1.570	980,000	1,411,440	1.4402	1.450	1.400	1.460	1.340	1.570	980,000	1.4402	-2.03%
2023-06-19	1.480	1.400	1.470	1.400	1.610	880,000	1,333,240	1.5150	1.480	1.400	1.470	1.400	1.610	880,000	1.5150	-8.64%
2023-06-16	1.620	1.550	1.630	1.550	1.660	732,000	1,187,040	1.6216	1.620	1.550	1.630	1.550	1.660	732,000	1.6216	0.00%
2023-06-15	1.620	1.600	1.650	1.610	1.690	828,000	1,363,640	1.6469	1.620	1.600	1.650	1.610	1.690	828,000	1.6469	-3.57%
2023-06-14	1.680	1.660	1.680	1.470	1.700	904,000	1,462,840	1.6182	1.680	1.660	1.680	1.470	1.700	904,000	1.6182	8.39%
2023-06-13	1.550	1.450	1.550	1.310	1.550	1,848,000	2,525,240	1.3665	1.550	1.450	1.550	1.310	1.550	1,848,000	1.3665	12.32%
2023-06-12	1.380	1.300	1.380	1.240	1.480	1,260,000	1,685,040	1.3373	1.380	1.300	1.380	1.240	1.480	1,260,000	1.3373	-5.48%
2023-06-09	1.460	1.430	1.460	1.450	1.640	848,000	1,316,720	1.5527	1.460	1.430	1.460	1.450	1.640	848,000	1.5527	-10.98%
2023-06-08	1.640	1.610	1.650	1.610	1.740	2,572,000	4,439,240	1.7260	1.640	1.610	1.650	1.610	1.740	2,572,000	1.7260	-5.20%
2023-06-07	1.730	1.700	1.740	1.690	1.750	680,000	1,169,640	1.7201	1.730	1.700	1.740	1.690	1.750	680,000	1.7201	0.58%
2023-06-06	1.720	1.700	1.740	1.720	1.810	480,000	840,840	1.7518	1.720	1.700	1.740	1.720	1.810	480,000	1.7518	-1.15%
2023-06-05	1.740	1.730	1.760	1.730	1.850	712,000	1,252,960	1.7598	1.740	1.730	1.760	1.730	1.850	712,000	1.7598	-0.57%
2023-06-02	1.750	1.710	1.750	1.710	1.780	658,800	1,150,204	1.7459	1.750	1.710	1.750	1.710	1.780	658,800	1.7459	-6.42%
2023-06-01	1.870	1.790	1.880	1.800	1.930	552,000	1,046,520	1.8959	1.870	1.790	1.880	1.800	1.930	552,000	1.8959	-1.58%
2023-05-31	1.900	1.830	1.900	1.840	1.910	1,940,000	3,662,880	1.8881	1.900	1.830	1.900	1.840	1.910	1,940,000	1.8881	-1.04%
2023-05-30	1.920	1.870	1.920	1.890	1.940	1,204,000	2,307,520	1.9165	1.920	1.870	1.920	1.890	1.940	1,204,000	1.9165	-1.54%
2023-05-29	1.950	1.900	1.950	1.900	1.960	624,000	1,204,560	1.9304	1.950	1.900	1.950	1.900	1.960	624,000	1.9304	-2.50%
2023-05-25	2.000	1.940	2.000	1.880	2.000	2,162,800	4,185,988	1.9354	2.000	1.940	2.000	1.880	2.000	2,162,800	1.9354	2.04%
2023-05-24	1.960	1.920	1.960	1.850	1.980	1,561,200	2,993,648	1.9175	1.960	1.920	1.960	1.850	1.980	1,561,200	1.9175	1.03%
2023-05-23	1.940	1.900	1.910	1.840	1.980	1,044,000	1,960,080	1.8775	1.940	1.900	1.910	1.840	1.980	1,044,000	1.8775	-3.00%
2023-05-22	2.000	1.950	2.000	1.910	2.000	41,200	80,160	1.9456	2.000	1.950	2.000	1.910	2.000	41,200	1.9456	0.00%
2023-05-19	2.000	1.900	2.000	1.750	2.000	1,230,800	2,285,112	1.8566	2.000	1.900	2.000	1.750	2.000	1,230,800	1.8566	11.11%
2023-05-18	1.800	1.750	1.800	1.770	1.840	768,000	1,385,920	1.8046	1.800	1.750	1.800	1.770	1.840	768,000	1.8046	-1.64%
2023-05-17	1.830	1.770	1.840	1.770	1.840	562,000	1,018,620	1.8125	1.830	1.770	1.840	1.770	1.840	562,000	1.8125	0.00%
2023-05-16	1.830	1.780	1.830	1.780	1.850	376,000	679,320	1.8067	1.830	1.780	1.830	1.780	1.850	376,000	1.8067	-1.08%
2023-05-15	1.850	1.790	1.850	1.800	1.850	628,000	1,136,240	1.8093	1.850	1.790	1.850	1.800	1.850	628,000	1.8093	0.00%
2023-05-12	1.850	1.810	1.840	1.760	1.850	628,400	1,121,676	1.7850	1.850	1.810	1.840	1.760	1.850	628,400	1.7850	4.52%
2023-05-11	1.770	1.700	1.770	1.710	1.770	464,000	808,560	1.7426	1.770	1.700	1.770	1.710	1.770	464,000	1.7426	0.57%
2023-05-10	1.760	1.710	1.770	1.680	1.770	468,000	810,720	1.7323	1.760	1.710	1.770	1.680	1.770	468,000	1.7323	0.57%
2023-05-09	1.750	1.670	1.760	1.650	1.750	250,000	418,260	1.6730	1.750	1.670	1.760	1.650	1.750	250,000	1.6730	5.42%
2023-05-08	1.660	1.640	1.660	1.520	1.680	820,400	1,343,824	1.6380	1.660	1.640	1.660	1.520	1.680	820,400	1.6380	5.06%
2023-05-05	1.580	1.470	1.580	1.270	1.600	684,000	957,640	1.4001	1.580	1.470	1.580	1.270	1.600	684,000	1.4001	18.80%
2023-05-04	1.330	1.320	1.330	1.320	1.360	162,400	215,836	1.3290	1.330	1.320	1.330	1.320	1.360	162,400	1.3290	0.76%
2023-05-03	1.320	1.280	1.480	1.200	1.480	556,000	704,400	1.2669	1.320	1.280	1.480	1.200	1.480	556,000	1.2669	3.13%
2023-05-02	1.280	1.220	1.300	1.260	1.280	64,000	81,240	1.2694	1.280	1.220	1.300	1.260	1.280	64,000	1.2694	6.67%
2023-04-28	1.200	1.200	1.240	1.180	1.200	28,000	33,360	1.1914	1.200	1.200	1.240	1.180	1.200	28,000	1.1914	2.56%
2023-04-27	1.170	1.170	1.220	1.160	1.190	116,000	136,040	1.1728	1.170	1.170	1.220	1.160	1.190	116,000	1.1728	-1.68%
2023-04-26	1.190	1.180	1.200	1.150	1.190	20,000	23,320	1.1660	1.190	1.180	1.200	1.150	1.190	20,000	1.1660	1.71%
2023-04-25	1.170	1.170	1.190	1.150	1.210	528,000	618,640	1.1717	1.170	1.170	1.190	1.150	1.210	528,000	1.1717	-2.50%
2023-04-24	1.200	1.200	1.230	1.170	1.210	136,000	162,600	1.1956	1.200	1.200	1.230	1.170	1.210	136,000	1.1956	2.56%
2023-04-21	1.170	1.170	1.220	1.170	1.270	736,000	899,720	1.2224	1.170	1.170	1.220	1.170	1.270	736,000	1.2224	-5.65%
2023-04-20	1.240	1.220	1.240	1.210	1.280	456,000	561,280	1.2309	1.240	1.220	1.240	1.210	1.280	456,000	1.2309	0.81%
2023-04-19	1.230	1.220	1.260	1.200	1.300	668,000	824,080	1.2337	1.230	1.220	1.260	1.200	1.300	668,000	1.2337	-1.60%
2023-04-18	1.250	1.240	1.280	1.220	1.270	176,000	219,360	1.2464	1.250	1.240	1.280	1.220	1.270	176,000	1.2464	-0.79%
2023-04-17	1.260	1.210	1.260	1.200	1.270	232,000	288,360	1.2429	1.260	1.210	1.260	1.200	1.270	232,000	1.2429	0.80%
2023-04-14	1.250	1.200	1.260	1.200	1.260	156,000	189,960	1.2177	1.250	1.200	1.260	1.200	1.260	156,000	1.2177	-2.34%
2023-04-13	1.280	1.210	1.300	1.200	1.280	154,000	188,320	1.2229	1.280	1.210	1.300	1.200	1.280	154,000	1.2229	4.07%
2023-04-12	1.230	1.210	1.240	1.200	1.240	300,000	368,720	1.2291	1.230	1.210	1.240	1.200	1.240	300,000	1.2291	-1.60%
2023-04-11	1.250	1.190	1.260	1.190	1.250	80,000	98,120	1.2265	1.250	1.190	1.260	1.190	1.250	80,000	1.2265	-0.79%
2023-04-06	1.260	1.200	1.260	1.210	1.280	292,000	363,680	1.2455	1.260	1.200	1.260	1.210	1.280	292,000	1.2455	-1.56%
2023-04-04	1.280	1.250	1.300	1.280	1.280	292,000	373,760	1.2800	1.280	1.250	1.300	1.280	1.280	292,000	1.2800	0.00%
2023-04-03	1.280	1.250	1.300	1.280	1.380	1,136,000	1,467,600	1.2919	1.280	1.250	1.300	1.280	1.380	1,136,000	1.2919	0.00%
2023-03-31	1.280	1.230	1.280	1.220	1.290	136,000	171,600	1.2618	1.280	1.230	1.280	1.220	1.290	136,000	1.2618	1.59%
2023-03-30	1.260	1.230	1.270	1.240	1.280	20,000	25,160	1.2580	1.260	1.230	1.270	1.240	1.280	20,000	1.2580	1.61%
2023-03-29	1.240	1.220	1.240	1.210	1.260	236,000	293,920	1.2454	1.240	1.220	1.240	1.210	1.260	236,000	1.2454	-1.59%
2023-03-28	1.260	1.230	1.260	1.230	1.260	112,000	138,840	1.2396	1.260	1.230	1.260	1.230	1.260	112,000	1.2396	0.00%
2023-03-27	1.260	1.240	1.270	1.250	1.290	190,000	241,500	1.2711	1.260	1.240	1.270	1.250	1.290	190,000	1.2711	-2.33%
2023-03-24	1.290	1.250	1.290	1.250	1.300	472,000	597,720	1.2664	1.290	1.250	1.290	1.250	1.300	472,000	1.2664	-0.77%
2023-03-23	1.300	1.270	1.310	1.280	1.320	112,000	145,640	1.3004	1.300	1.270	1.310	1.280	1.320	112,000	1.3004	-0.76%
2023-03-22	1.310	1.280	1.320	1.270	1.310	156,000	201,280	1.2903	1.310	1.280	1.320	1.270	1.310	156,000	1.2903	0.77%
2023-03-21	1.300	1.250	1.300	1.250	1.320	240,000	306,120	1.2755	1.300	1.250	1.300	1.250	1.320	240,000	1.2755	-0.76%
2023-03-20	1.310	1.250	1.310	1.270	1.310	52,000	67,320	1.2946	1.310	1.250	1.310	1.270	1.310	52,000	1.2946	3.15%
2023-03-17	1.270	1.240	1.270	1.240	1.320	204,000	261,320	1.2810	1.270	1.240	1.270	1.240	1.320	204,000	1.2810	-3.79%
2023-03-16	1.320	1.290	1.320	1.280	1.320	76,000	99,080	1.3037	1.320	1.290	1.320	1.280	1.320	76,000	1.3037	0.76%
2023-03-15	1.310	1.260	1.320	1.240	1.350	408,000	524,240	1.2849	1.310	1.260	1.320	1.240	1.350	408,000	1.2849	-1.50%
2023-03-14	1.330	1.290	1.330	1.300	1.340	284,000	373,400	1.3148	1.330	1.290	1.330	1.300	1.340	284,000	1.3148	0.76%
2023-03-13	1.320	1.290	1.320	1.320	1.320	32,000	42,240	1.3200	1.320	1.290	1.320	1.320	1.320	32,000	1.3200	-3.65%
2023-03-10	1.370	1.320	1.370	1.270	1.380	252,000	326,720	1.2965	1.370	1.320	1.370	1.270	1.380	252,000	1.2965	3.79%
2023-03-09	1.320	1.300	1.340	1.320	1.340	332,000	440,840	1.3278	1.320	1.300	1.340	1.320	1.340	332,000	1.3278	-1.49%
2023-03-08	1.340	1.300	1.350	1.310	1.390	224,000	301,400	1.3455	1.340	1.300	1.350	1.310	1.390	224,000	1.3455	-0.74%
2023-03-07	1.350	1.330	1.360	1.250	1.370	278,000	364,680	1.3118	1.350	1.330	1.360	1.250	1.370	278,000	1.3118	0.00%
2023-03-06	1.350	1.300	1.350	1.340	1.350	56,000	75,320	1.3450	1.350	1.300	1.350	1.340	1.350	56,000	1.3450	0.00%
2023-03-03	1.350	1.310	1.360	1.300	1.370	244,000	327,840	1.3436	1.350	1.310	1.360	1.300	1.370	244,000	1.3436	-1.46%
2023-03-02	1.370	1.320	1.390	1.320	1.400	144,000	193,720	1.3453	1.370	1.320	1.390	1.320	1.400	144,000	1.3453	-0.72%
2023-03-01	1.380	1.340	1.380	1.340	1.380	200,000	270,480	1.3524	1.380	1.340	1.380	1.340	1.380	200,000	1.3524	2.99%
2023-02-28	1.340	1.310	1.360	1.300	1.380	272,000	363,880	1.3378	1.340	1.310	1.360	1.300	1.380	272,000	1.3378	2.29%
2023-02-27	1.310	1.280	1.310	1.250	1.380	364,000	469,640	1.2902	1.310	1.280	1.310	1.250	1.380	364,000	1.2902	1.55%
2023-02-24	1.290	1.240	1.290	1.230	1.300	288,000	366,320	1.2719	1.290	1.240	1.290	1.230	1.300	288,000	1.2719	-1.53%
2023-02-23	1.310	1.280	1.370	1.280	1.420	186,000	245,800	1.3215	1.310	1.280	1.370	1.280	1.420	186,000	1.3215	-0.76%
2023-02-22	1.320	1.300	1.320	1.300	1.390	240,000	317,960	1.3248	1.320	1.300	1.320	1.300	1.390	240,000	1.3248	-8.33%
2023-02-21	1.440	1.340	1.370	1.290	1.450	336,000	448,160	1.3338	1.440	1.340	1.370	1.290	1.450	336,000	1.3338	4.35%
2023-02-20	1.380	1.350	1.380	1.330	1.470	148,000	203,800	1.3770	1.380	1.350	1.380	1.330	1.470	148,000	1.3770	-4.83%
2023-02-17	1.450	1.400	1.460	1.390	1.470	169,200	239,348	1.4146	1.450	1.400	1.460	1.390	1.470	169,200	1.4146	0.00%
2023-02-16	1.450	1.390	1.470	1.400	1.510	48,800	70,440	1.4434	1.450	1.390	1.470	1.400	1.510	48,800	1.4434	-0.68%
2023-02-15	1.460	1.450	1.470	1.390	1.510	261,600	374,528	1.4317	1.460	1.450	1.470	1.390	1.510	261,600	1.4317	-1.35%
2023-02-14	1.480	1.450	1.480	1.360	1.570	720,000	1,022,360	1.4199	1.480	1.450	1.480	1.360	1.570	720,000	1.4199	-1.33%
2023-02-13	1.500	1.430	1.500	1.450	1.580	124,000	183,560	1.4803	1.500	1.430	1.500	1.450	1.580	124,000	1.4803	0.67%
2023-02-10	1.490	1.400	1.490	1.400	1.500	556,000	812,040	1.4605	1.490	1.400	1.490	1.400	1.500	556,000	1.4605	4.93%
2023-02-09	1.420	1.390	1.440	1.400	1.500	226,000	325,200	1.4389	1.420	1.390	1.440	1.400	1.500	226,000	1.4389	-5.33%
2023-02-08	1.500	1.460	1.500	1.160	1.500	516,000	636,760	1.2340	1.500	1.460	1.500	1.160	1.500	516,000	1.2340	23.97%
2023-02-07	1.210	1.170	1.210	1.160	1.250	324,000	382,960	1.1820	1.210	1.170	1.210	1.160	1.250	324,000	1.1820	-1.63%
2023-02-06	1.230	1.190	1.230	1.190	1.450	1,948,000	2,475,800	1.2709	1.230	1.190	1.230	1.190	1.450	1,948,000	1.2709	-7.52%
2023-02-03	1.330	1.290	1.350	1.220	1.480	1,420,000	1,827,280	1.2868	1.330	1.290	1.350	1.220	1.480	1,420,000	1.2868	2.31%
2023-02-02	1.300	1.220	1.300	1.250	1.320	656,225	848,252	1.2926	1.300	1.220	1.300	1.250	1.320	656,225	1.2926	0.00%
2023-02-01	1.300	1.220	1.310	1.210	1.360	320,000	412,840	1.2901	1.300	1.220	1.310	1.210	1.360	320,000	1.2901	-4.41%
2023-01-31	1.360	1.320	1.370	1.300	1.430	452,000	613,640	1.3576	1.360	1.320	1.370	1.300	1.430	452,000	1.3576	-2.86%
2023-01-30	1.400	1.360	1.400	1.380	1.470	376,000	526,880	1.4013	1.400	1.360	1.400	1.380	1.470	376,000	1.4013	-5.41%
2023-01-27	1.480	1.390	1.480	1.360	1.480	572,000	812,280	1.4201	1.480	1.390	1.480	1.360	1.480	572,000	1.4201	2.07%
2023-01-26	1.450	1.450	1.480	1.400	1.570	592,000	868,880	1.4677	1.450	1.450	1.480	1.400	1.570	592,000	1.4677	-5.23%
2023-01-20	1.530	1.450	1.530	1.470	1.530	212,000	315,600	1.4887	1.530	1.450	1.530	1.470	1.530	212,000	1.4887	0.00%
2023-01-19	1.530	1.430	1.530	1.430	1.530	652,000	952,840	1.4614	1.530	1.430	1.530	1.430	1.530	652,000	1.4614	2.00%
2023-01-18	1.500	1.410	1.500	1.440	1.580	680,000	1,002,480	1.4742	1.500	1.410	1.500	1.440	1.580	680,000	1.4742	0.00%
2023-01-17	1.500	1.450	1.500	1.420	1.600	1,108,000	1,612,280	1.4551	1.500	1.450	1.500	1.420	1.600	1,108,000	1.4551	-1.96%
2023-01-16	1.530	1.420	1.570	1.420	1.650	1,318,400	1,980,896	1.5025	1.530	1.420	1.570	1.420	1.650	1,318,400	1.5025	-3.16%
2023-01-13	1.580	1.530	1.580	1.540	1.650	1,332,000	2,125,920	1.5960	1.580	1.530	1.580	1.540	1.650	1,332,000	1.5960	0.64%
2023-01-12	1.570	1.540	1.570	1.530	1.600	856,000	1,332,560	1.5567	1.570	1.540	1.570	1.530	1.600	856,000	1.5567	0.64%
2023-01-11	1.560	1.470	1.560	1.460	1.600	740,000	1,098,320	1.4842	1.560	1.470	1.560	1.460	1.600	740,000	1.4842	4.70%
2023-01-10	1.490	1.410	1.490	1.480	1.700	866,418	1,331,378	1.5366	1.490	1.410	1.490	1.480	1.700	866,418	1.5366	-9.15%
2023-01-09	1.640	1.570	1.640	1.540	1.800	965,112	1,576,932	1.6339	1.640	1.570	1.640	1.540	1.800	965,112	1.6339	-5.20%
2023-01-06	1.730	1.730	1.760	1.580	1.830	1,950,800	3,313,132	1.6983	1.730	1.730	1.760	1.580	1.830	1,950,800	1.6983	-1.14%
2023-01-05	1.750	1.730	1.760	1.730	1.830	1,260,000	2,246,280	1.7828	1.750	1.730	1.760	1.730	1.830	1,260,000	1.7828	-1.69%
2023-01-04	1.780	1.750	1.780	1.770	1.800	1,120,000	2,009,280	1.7940	1.780	1.750	1.780	1.770	1.800	1,120,000	1.7940	-1.66%
2023-01-03	1.810	1.770	1.810	1.720	1.840	1,176,000	2,066,480	1.7572	1.810	1.770	1.810	1.720	1.840	1,176,000	1.7572	4.62%
2022-12-30	1.730	1.710	1.750	1.690	1.770	376,000	656,800	1.7468	1.730	1.710	1.750	1.690	1.770	376,000	1.7468	2.37%
2022-12-29	1.690	1.690	1.710	1.680	1.800	1,787,200	3,113,584	1.7422	1.690	1.690	1.710	1.680	1.800	1,787,200	1.7422	0.00%
2022-12-28	1.690	1.650	1.690	1.670	1.750	1,444,000	2,489,600	1.7241	1.690	1.650	1.690	1.670	1.750	1,444,000	1.7241	-5.59%
2022-12-23	1.790	1.750	1.790	1.760	1.810	652,000	1,172,000	1.7975	1.790	1.750	1.790	1.760	1.810	652,000	1.7975	-1.10%
2022-12-22	1.810	1.750	1.830	1.760	1.850	940,000	1,697,920	1.8063	1.810	1.750	1.830	1.760	1.850	940,000	1.8063	-0.55%
2022-12-21	1.820	1.750	1.820	1.750	1.940	1,164,000	2,154,960	1.8513	1.820	1.750	1.820	1.750	1.940	1,164,000	1.8513	-3.19%
2022-12-20	1.880	1.810	1.890	1.800	1.930	1,248,000	2,330,320	1.8672	1.880	1.810	1.890	1.800	1.930	1,248,000	1.8672	-2.08%
2022-12-19	1.920	1.900	1.930	1.900	1.950	576,000	1,112,880	1.9321	1.920	1.900	1.930	1.900	1.950	576,000	1.9321	-1.54%
2022-12-16	1.950	1.910	1.980	1.800	1.950	1,705,200	3,207,148	1.8808	1.950	1.910	1.980	1.800	1.950	1,705,200	1.8808	6.56%
2022-12-15	1.830	1.820	1.860	1.820	1.890	1,624,000	2,993,400	1.8432	1.830	1.820	1.860	1.820	1.890	1,624,000	1.8432	-1.08%
2022-12-14	1.850	1.850	1.870	1.840	1.890	902,000	1,674,480	1.8564	1.850	1.850	1.870	1.840	1.890	902,000	1.8564	0.00%
2022-12-13	1.850	1.800	1.860	1.830	1.870	2,092,000	3,867,680	1.8488	1.850	1.800	1.860	1.830	1.870	2,092,000	1.8488	0.54%
2022-12-12	1.840	1.790	1.850	1.770	1.850	1,426,800	2,616,264	1.8337	1.840	1.790	1.850	1.770	1.850	1,426,800	1.8337	0.55%
2022-12-09	1.830	1.820	1.830	1.800	1.840	1,180,400	2,151,748	1.8229	1.830	1.820	1.830	1.800	1.840	1,180,400	1.8229	0.00%
2022-12-08	1.830	1.800	1.830	1.800	1.890	1,552,000	2,846,200	1.8339	1.830	1.800	1.830	1.800	1.890	1,552,000	1.8339	-0.54%
2022-12-07	1.840	1.810	1.840	1.820	1.910	1,299,600	2,411,252	1.8554	1.840	1.810	1.840	1.820	1.910	1,299,600	1.8554	-2.65%
2022-12-06	1.890	1.830	1.890	1.800	1.930	2,108,000	3,973,880	1.8851	1.890	1.830	1.890	1.800	1.930	2,108,000	1.8851	-0.53%
2022-12-05	1.900	1.860	1.900	1.860	1.940	2,324,800	4,438,584	1.9092	1.900	1.860	1.900	1.860	1.940	2,324,800	1.9092	-2.56%
2022-12-02	1.950	1.900	1.950	1.900	1.980	1,720,000	3,353,520	1.9497	1.950	1.900	1.950	1.900	1.980	1,720,000	1.9497	-2.50%
2022-12-01	2.000	1.950	2.000	1.940	2.000	3,100,800	6,126,136	1.9757	2.000	1.950	2.000	1.940	2.000	3,100,800	1.9757	0.00%
2022-11-30	2.000	1.930	1.990	1.900	2.080	3,380,400	6,655,688	1.9689	2.000	1.930	1.990	1.900	2.080	3,380,400	1.9689	0.00%
2022-11-29	2.000	1.940	2.000	1.660	2.000	5,808,205	10,714,921	1.8448	2.000	1.940	2.000	1.660	2.000	5,808,205	1.8448	5.82%
2022-11-28	1.890	1.750	1.890	1.430	1.990	3,502,000	5,656,680	1.6153	1.890	1.750	1.890	1.430	1.990	3,502,000	1.6153	30.34%
2022-11-25	1.450	1.400	1.450	1.350	1.560	2,093,600	3,019,268	1.4421	1.450	1.400	1.450	1.350	1.560	2,093,600	1.4421	7.41%
2022-11-24	1.350	1.290	1.350	1.310	1.380	1,212,000	1,616,880	1.3341	1.350	1.290	1.350	1.310	1.380	1,212,000	1.3341	2.27%
2022-11-23	1.320	1.300	1.330	1.170	1.420	1,452,000	1,847,040	1.2721	1.320	1.300	1.330	1.170	1.420	1,452,000	1.2721	8.20%
2022-11-22	1.220	1.220	1.300	1.220	1.350	1,380,000	1,783,840	1.2926	1.220	1.220	1.300	1.220	1.350	1,380,000	1.2926	-3.94%
2022-11-21	1.270	1.270	1.310	1.250	1.320	1,380,800	1,771,824	1.2832	1.270	1.270	1.310	1.250	1.320	1,380,800	1.2832	2.42%
2022-11-18	1.240	1.200	1.250	1.180	1.340	804,000	1,044,080	1.2986	1.240	1.200	1.250	1.180	1.340	804,000	1.2986	-6.06%
2022-11-17	1.320	1.320	1.340	1.260	1.340	556,000	728,720	1.3106	1.320	1.320	1.340	1.260	1.340	556,000	1.3106	2.33%
2022-11-16	1.290	1.270	1.350	1.290	1.350	735,005	965,556	1.3137	1.290	1.270	1.350	1.290	1.350	735,005	1.3137	-2.27%
2022-11-15	1.320	1.320	1.380	1.300	1.380	686,000	925,680	1.3494	1.320	1.320	1.380	1.300	1.380	686,000	1.3494	1.54%
2022-11-14	1.300	-	1.400	1.300	1.450	1,042,000	1,490,640	1.4306	1.300	-	1.400	1.300	1.450	1,042,000	1.4306	-8.45%
2022-11-11	1.420	1.420	1.450	1.390	1.450	734,800	1,043,456	1.4201	1.420	1.420	1.450	1.390	1.450	734,800	1.4201	0.71%
2022-11-10	1.410	1.400	1.440	1.390	1.430	384,000	542,340	1.4123	1.410	1.400	1.440	1.390	1.430	384,000	1.4123	-1.40%
2022-11-09	1.430	1.400	1.440	1.350	1.450	785,600	1,115,760	1.4203	1.430	1.400	1.440	1.350	1.450	785,600	1.4203	1.42%
2022-11-08	1.410	1.380	1.450	1.320	1.450	836,800	1,161,424	1.3879	1.410	1.380	1.450	1.320	1.450	836,800	1.3879	0.00%
2022-11-07	1.410	1.400	1.480	1.350	1.440	353,200	497,112	1.4075	1.410	1.400	1.480	1.350	1.440	353,200	1.4075	-2.76%
2022-11-04	1.450	1.460	1.480	1.260	1.450	606,000	839,880	1.3859	1.450	1.460	1.480	1.260	1.450	606,000	1.3859	-0.68%
2022-11-03	1.460	1.440	1.470	1.430	1.530	576,000	833,480	1.4470	1.460	1.440	1.470	1.430	1.530	576,000	1.4470	5.04%
2022-11-02	1.390	1.390	1.450	1.330	1.390	252,000	341,520	1.3552	1.390	1.390	1.450	1.330	1.390	252,000	1.3552	2.96%
2022-11-01	1.350	1.340	1.390	1.350	1.400	148,000	202,000	1.3649	1.350	1.340	1.390	1.350	1.400	148,000	1.3649	-4.93%
2022-10-31	1.420	1.300	1.420	1.400	1.480	232,000	330,120	1.4229	1.420	1.300	1.420	1.400	1.480	232,000	1.4229	-5.33%
2022-10-28	1.500	1.300	1.700	1.150	1.770	1,459,200	2,092,340	1.4339	1.500	1.300	1.700	1.150	1.770	1,459,200	1.4339	25.00%
2022-10-27	1.200	1.200	1.250	1.150	1.330	472,000	579,120	1.2269	1.200	1.200	1.250	1.150	1.330	472,000	1.2269	-9.09%
2022-10-26	1.320	1.310	1.350	1.320	1.440	426,400	589,336	1.3821	1.320	1.310	1.350	1.320	1.440	426,400	1.3821	-5.04%
2022-10-25	1.390	1.370	1.390	1.200	1.410	976,400	1,268,252	1.2989	1.390	1.370	1.390	1.200	1.410	976,400	1.2989	7.75%
2022-10-24	1.290	1.280	1.320	1.170	1.420	918,000	1,198,632	1.3057	1.290	1.280	1.320	1.170	1.420	918,000	1.3057	10.26%
2022-10-21	1.170	1.160	1.170	0.920	1.170	2,696,400	2,871,660	1.0650	1.170	1.160	1.170	0.920	1.170	2,696,400	1.0650	21.87%
2022-10-20	0.960	0.960	0.970	0.920	0.980	884,000	838,240	0.9482	0.960	0.960	0.970	0.920	0.980	884,000	0.9482	0.00%
2022-10-19	0.960	0.940	0.960	0.920	0.960	813,600	759,520	0.9335	0.960	0.940	0.960	0.920	0.960	813,600	0.9335	4.35%
2022-10-18	0.920	0.900	0.950	0.910	0.960	421,200	388,284	0.9219	0.920	0.900	0.950	0.910	0.960	421,200	0.9219	-2.13%
2022-10-17	0.940	0.910	0.950	0.850	0.970	1,536,000	1,440,680	0.9379	0.940	0.910	0.950	0.850	0.970	1,536,000	0.9379	1.08%
2022-10-14	0.930	0.900	0.940	0.910	0.960	1,052,000	959,920	0.9125	0.930	0.900	0.940	0.910	0.960	1,052,000	0.9125	2.20%
2022-10-13	0.910	0.880	0.910	0.870	0.980	666,000	622,300	0.9344	0.910	0.880	0.910	0.870	0.980	666,000	0.9344	-3.19%
2022-10-12	0.940	0.920	0.950	0.920	1.000	944,000	907,360	0.9612	0.940	0.920	0.950	0.920	1.000	944,000	0.9612	-4.08%
2022-10-11	0.980	0.950	0.980	0.890	1.030	1,852,000	1,777,040	0.9595	0.980	0.950	0.980	0.890	1.030	1,852,000	0.9595	10.11%
2022-10-10	0.890	0.880	0.900	0.870	0.910	778,000	688,228	0.8846	0.890	0.880	0.900	0.870	0.910	778,000	0.8846	0.00%
2022-10-07	0.890	0.850	0.890	0.850	0.950	680,000	611,360	0.8991	0.890	0.850	0.890	0.850	0.950	680,000	0.8991	-1.11%
2022-10-06	0.900	0.870	0.900	0.870	0.950	854,000	753,840	0.8827	0.900	0.870	0.900	0.870	0.950	854,000	0.8827	0.00%
2022-10-05	0.900	0.860	0.910	0.870	0.970	796,000	752,080	0.9448	0.900	0.860	0.910	0.870	0.970	796,000	0.9448	-6.25%
2022-10-03	0.960	0.960	0.970	0.960	1.000	932,000	902,200	0.9680	0.960	0.960	0.970	0.960	1.000	932,000	0.9680	0.00%
2022-09-30	0.960	0.940	0.960	0.950	0.970	628,000	598,400	0.9529	0.960	0.940	0.960	0.950	0.970	628,000	0.9529	0.00%
2022-09-29	0.960	0.950	0.970	0.950	0.980	612,000	595,720	0.9734	0.960	0.950	0.970	0.950	0.980	612,000	0.9734	-2.04%
2022-09-28	0.980	0.950	0.980	0.970	0.990	980,000	965,560	0.9853	0.980	0.950	0.980	0.970	0.990	980,000	0.9853	-2.00%
2022-09-27	1.000	0.980	1.000	0.980	1.000	788,000	780,200	0.9901	1.000	0.980	1.000	0.980	1.000	788,000	0.9901	0.00%
2022-09-26	1.000	0.990	1.000	0.980	1.000	648,000	641,560	0.9901	1.000	0.990	1.000	0.980	1.000	648,000	0.9901	1.01%
2022-09-23	0.990	0.990	1.000	0.980	1.010	824,000	817,080	0.9916	0.990	0.990	1.000	0.980	1.010	824,000	0.9916	0.00%
2022-09-22	0.990	0.970	0.990	0.960	1.000	684,000	671,120	0.9812	0.990	0.970	0.990	0.960	1.000	684,000	0.9812	3.13%
2022-09-21	0.960	0.960	0.980	0.960	1.010	1,127,200	1,105,408	0.9807	0.960	0.960	0.980	0.960	1.010	1,127,200	0.9807	-4.00%
2022-09-20	1.000	0.950	1.000	0.950	1.020	888,000	889,720	1.0019	1.000	0.950	1.000	0.950	1.020	888,000	1.0019	-1.96%
2022-09-19	1.020	0.980	1.030	0.960	1.040	1,712,000	1,704,600	0.9957	1.020	0.980	1.030	0.960	1.040	1,712,000	0.9957	0.99%
2022-09-16	1.010	0.990	1.040	0.980	1.050	1,872,000	1,895,640	1.0126	1.010	0.990	1.040	0.980	1.050	1,872,000	1.0126	-0.98%
2022-09-15	1.020	1.000	1.020	0.990	1.200	3,234,000	3,349,660	1.0358	1.020	1.000	1.020	0.990	1.200	3,234,000	1.0358	2.00%
2022-09-14	1.000	0.990	1.000	0.930	1.040	1,808,000	1,796,240	0.9935	1.000	0.990	1.000	0.930	1.040	1,808,000	0.9935	2.04%
2022-09-13	0.980	0.950	0.980	0.920	0.980	1,982,800	1,888,188	0.9523	0.980	0.950	0.980	0.920	0.980	1,982,800	0.9523	0.00%
2022-09-09	0.980	0.930	0.980	0.860	0.980	1,256,000	1,141,000	0.9084	0.980	0.930	0.980	0.860	0.980	1,256,000	0.9084	8.89%
2022-09-08	0.900	0.870	0.900	0.870	0.920	784,000	700,240	0.8932	0.900	0.870	0.900	0.870	0.920	784,000	0.8932	0.00%
2022-09-07	0.900	0.880	0.900	0.880	0.940	788,000	710,640	0.9018	0.900	0.880	0.900	0.880	0.940	788,000	0.9018	-1.10%
2022-09-06	0.910	0.870	0.920	0.880	0.960	740,000	670,880	0.9066	0.910	0.870	0.920	0.880	0.960	740,000	0.9066	1.11%
2022-09-05	0.900	0.890	0.900	0.810	0.950	2,000,400	1,798,656	0.8991	0.900	0.890	0.900	0.810	0.950	2,000,400	0.8991	0.00%
2022-09-02	0.900	0.830	0.860	0.720	0.910	1,800,000	1,400,080	0.7778	0.900	0.830	0.860	0.720	0.910	1,800,000	0.7778	18.42%
2022-09-01	0.760	0.710	0.760	0.690	0.760	1,612,000	1,141,800	0.7083	0.760	0.710	0.760	0.690	0.760	1,612,000	0.7083	8.57%
2022-08-31	0.700	0.700	0.720	0.700	0.900	3,560,000	2,807,520	0.7886	0.700	0.700	0.720	0.700	0.900	3,560,000	0.7886	-19.54%
2022-08-30	0.870	0.810	0.870	0.810	1.060	6,932,400	6,394,360	0.9224	0.870	0.810	0.870	0.810	1.060	6,932,400	0.9224	-6.45%
2022-08-29	0.930	0.930	0.950	0.700	0.960	5,832,400	4,881,956	0.8370	0.930	0.930	0.950	0.700	0.960	5,832,400	0.8370	27.40%
2022-08-26	0.730	0.700	0.730	0.570	0.770	4,393,200	3,008,784	0.6849	0.730	0.700	0.730	0.570	0.770	4,393,200	0.6849	30.36%
2022-08-25	0.560	0.550	0.560	0.460	0.560	1,808,000	933,440	0.5163	0.560	0.550	0.560	0.460	0.560	1,808,000	0.5163	15.46%
2022-08-24	0.485	0.445	0.485	0.440	0.490	160,000	72,340	0.4521	0.485	0.445	0.485	0.440	0.490	160,000	0.4521	10.23%
2022-08-23	0.440	0.410	0.470	0.440	0.500	324,000	146,220	0.4513	0.440	0.410	0.470	0.440	0.500	324,000	0.4513	2.33%
2022-08-22	0.430	0.365	0.460	-	-	0	0	-	0.430	0.365	0.460	-	-	0	-	0.00%
2022-08-19	0.430	0.370	0.430	-	-	0	0	-	0.430	0.370	0.430	-	-	0	-	0.00%
2022-08-18	0.430	0.355	0.495	-	-	0	0	-	0.430	0.355	0.495	-	-	0	-	0.00%
2022-08-17	0.430	0.360	0.430	0.430	0.430	8,000	3,440	0.4300	0.430	0.360	0.430	0.430	0.430	8,000	0.4300	-1.15%
2022-08-16	0.435	0.370	0.475	-	-	0	0	-	0.435	0.370	0.475	-	-	0	-	0.00%
2022-08-15	0.435	0.375	0.470	-	-	0	0	-	0.435	0.375	0.470	-	-	0	-	0.00%
2022-08-12	0.435	0.385	0.495	-	-	0	0	-	0.435	0.385	0.495	-	-	0	-	0.00%
2022-08-11	0.435	0.435	0.470	0.435	0.435	12,000	5,220	0.4350	0.435	0.435	0.470	0.435	0.435	12,000	0.4350	0.00%
2022-08-10	0.435	0.400	0.435	0.435	0.435	16,000	6,960	0.4350	0.435	0.400	0.435	0.435	0.435	16,000	0.4350	0.00%
2022-08-09	0.435	0.360	0.435	0.440	0.440	52,000	22,880	0.4400	0.435	0.360	0.435	0.440	0.440	52,000	0.4400	0.00%
2022-08-08	0.435	0.405	0.440	0.435	0.435	8,000	3,480	0.4350	0.435	0.405	0.440	0.435	0.435	8,000	0.4350	-1.14%
2022-08-05	0.440	0.405	0.440	0.390	0.440	184,000	75,140	0.4084	0.440	0.405	0.440	0.390	0.440	184,000	0.4084	1.15%
2022-08-04	0.435	0.430	0.435	0.425	0.435	32,000	13,840	0.4325	0.435	0.430	0.435	0.425	0.435	32,000	0.4325	-2.25%
2022-08-03	0.445	0.445	0.450	0.445	0.445	16,000	7,120	0.4450	0.445	0.445	0.450	0.445	0.445	16,000	0.4450	2.30%
2022-08-02	0.435	0.455	0.465	0.435	0.450	8,000	3,540	0.4425	0.435	0.455	0.465	0.435	0.450	8,000	0.4425	-5.43%
2022-08-01	0.460	0.455	0.480	0.450	0.460	68,000	31,200	0.4588	0.460	0.455	0.480	0.450	0.460	68,000	0.4588	-4.17%
2022-07-29	0.480	0.475	0.480	0.475	0.480	92,000	43,860	0.4767	0.480	0.475	0.480	0.475	0.480	92,000	0.4767	0.00%
2022-07-28	0.480	0.470	0.500	0.470	0.490	28,000	13,360	0.4771	0.480	0.470	0.500	0.470	0.490	28,000	0.4771	2.13%
2022-07-27	0.470	0.440	0.470	0.470	0.470	24,000	11,280	0.4700	0.470	0.440	0.470	0.470	0.470	24,000	0.4700	-2.08%
2022-07-26	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	-1.03%
2022-07-25	0.485	0.435	0.520	-	-	0	0	-	0.485	0.435	0.520	-	-	0	-	0.00%
2022-07-22	0.485	0.485	0.520	-	-	0	0	-	0.485	0.485	0.520	-	-	0	-	0.00%
2022-07-21	0.485	0.435	0.510	-	-	0	0	-	0.485	0.435	0.510	-	-	0	-	0.00%
2022-07-20	0.485	0.450	0.485	-	-	0	0	-	0.485	0.450	0.485	-	-	0	-	-2.02%
2022-07-19	0.495	0.470	0.495	0.495	0.495	4,000	1,980	0.4950	0.495	0.470	0.495	0.495	0.495	4,000	0.4950	1.02%
2022-07-18	0.490	0.460	0.495	0.435	0.460	40,000	18,300	0.4575	0.490	0.460	0.495	0.435	0.460	40,000	0.4575	4.26%
2022-07-15	0.470	0.470	0.495	0.470	0.480	92,000	43,540	0.4733	0.470	0.470	0.495	0.470	0.480	92,000	0.4733	2.17%
2022-07-14	0.460	0.460	0.495	0.460	0.460	16,000	7,360	0.4600	0.460	0.460	0.495	0.460	0.460	16,000	0.4600	0.00%
2022-07-13	0.460	0.460	0.510	0.455	0.455	8,000	3,640	0.4550	0.460	0.460	0.510	0.455	0.455	8,000	0.4550	-6.12%
2022-07-12	0.490	0.490	0.500	0.490	0.530	44,000	21,840	0.4964	0.490	0.490	0.500	0.490	0.530	44,000	0.4964	-1.01%
2022-07-11	0.495	0.455	0.495	0.520	0.520	16,000	8,320	0.5200	0.495	0.455	0.495	0.520	0.520	16,000	0.5200	-1.00%
2022-07-08	0.500	0.495	0.500	0.470	0.520	28,000	14,280	0.5100	0.500	0.495	0.500	0.470	0.520	28,000	0.5100	11.11%
2022-07-07	0.450	0.450	0.470	0.450	0.450	8,000	3,600	0.4500	0.450	0.450	0.470	0.450	0.450	8,000	0.4500	-5.26%
2022-07-06	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2022-07-05	0.475	0.475	0.520	-	-	0	0	-	0.475	0.475	0.520	-	-	0	-	0.00%
2022-07-04	0.475	0.475	0.520	0.470	0.520	28,000	13,400	0.4786	0.475	0.475	0.520	0.470	0.520	28,000	0.4786	1.06%
2022-06-30	0.470	0.470	0.500	0.470	0.500	48,000	22,900	0.4771	0.470	0.470	0.500	0.470	0.500	48,000	0.4771	-4.08%
2022-06-29	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2022-06-28	0.490	0.450	0.520	0.490	0.490	92,000	45,080	0.4900	0.490	0.450	0.520	0.490	0.490	92,000	0.4900	0.00%
2022-06-27	0.490	0.490	0.500	0.490	0.495	24,000	11,860	0.4942	0.490	0.490	0.500	0.490	0.495	24,000	0.4942	-1.01%
2022-06-24	0.495	0.495	0.520	0.465	0.495	48,000	23,020	0.4796	0.495	0.495	0.520	0.465	0.495	48,000	0.4796	0.00%
2022-06-23	0.495	0.460	0.510	0.470	0.495	76,000	37,020	0.4871	0.495	0.460	0.510	0.470	0.495	76,000	0.4871	10.00%
2022-06-22	0.450	0.450	0.470	0.440	0.440	20,000	8,800	0.4400	0.450	0.450	0.470	0.440	0.440	20,000	0.4400	0.00%
2022-06-21	0.450	0.450	0.460	-	-	0	0	-	0.450	0.450	0.460	-	-	0	-	2.27%
2022-06-20	0.440	0.435	0.450	0.435	0.440	12,800	5,572	0.4353	0.440	0.435	0.450	0.435	0.440	12,800	0.4353	-2.22%
2022-06-17	0.450	0.445	0.450	0.450	0.450	80,000	36,000	0.4500	0.450	0.445	0.450	0.450	0.450	80,000	0.4500	-1.10%
2022-06-16	0.455	0.450	0.460	0.445	0.460	396,000	178,080	0.4497	0.455	0.450	0.460	0.445	0.460	396,000	0.4497	-1.09%
2022-06-15	0.460	0.450	0.460	0.460	0.470	40,000	18,640	0.4660	0.460	0.450	0.460	0.460	0.470	40,000	0.4660	-2.13%
2022-06-14	0.470	0.455	0.475	0.470	0.485	100,000	48,260	0.4826	0.470	0.455	0.475	0.470	0.485	100,000	0.4826	-1.05%
2022-06-13	0.475	0.470	0.475	0.465	0.475	204,000	95,340	0.4674	0.475	0.470	0.475	0.465	0.475	204,000	0.4674	2.15%
2022-06-10	0.465	0.465	0.495	0.465	0.465	13,200	6,054	0.4586	0.465	0.465	0.495	0.465	0.465	13,200	0.4586	-4.12%
2022-06-09	0.485	0.485	0.500	0.485	0.490	84,000	40,840	0.4862	0.485	0.485	0.500	0.485	0.490	84,000	0.4862	1.04%
2022-06-08	0.480	0.480	0.510	0.455	0.510	608,000	303,660	0.4994	0.480	0.480	0.510	0.455	0.510	608,000	0.4994	-2.04%
2022-06-07	0.490	0.490	0.500	0.490	0.490	124,000	60,760	0.4900	0.490	0.490	0.500	0.490	0.490	124,000	0.4900	0.00%
2022-06-06	0.490	0.460	0.490	0.450	0.500	184,000	85,040	0.4622	0.490	0.460	0.490	0.450	0.500	184,000	0.4622	0.00%
2022-06-02	0.490	0.480	0.495	0.480	0.520	400,000	194,160	0.4854	0.490	0.480	0.495	0.480	0.520	400,000	0.4854	-2.00%
2022-06-01	0.500	0.500	0.520	0.500	0.520	376,000	189,720	0.5046	0.500	0.500	0.520	0.500	0.520	376,000	0.5046	0.00%
2022-05-31	0.500	0.500	0.550	0.495	0.570	268,000	136,400	0.5090	0.500	0.500	0.550	0.495	0.570	268,000	0.5090	-5.66%
2022-05-30	0.530	0.530	0.550	0.510	0.530	100,400	52,280	0.5207	0.530	0.530	0.550	0.510	0.530	100,400	0.5207	-1.85%
2022-05-27	0.540	0.540	0.560	0.530	0.580	190,000	102,860	0.5414	0.540	0.540	0.560	0.530	0.580	190,000	0.5414	-1.82%
2022-05-26	0.550	0.550	0.580	0.540	0.590	100,000	57,360	0.5736	0.550	0.550	0.580	0.540	0.590	100,000	0.5736	-6.78%
2022-05-25	0.590	0.530	0.600	0.520	0.600	220,000	126,520	0.5751	0.590	0.530	0.600	0.520	0.600	220,000	0.5751	11.32%
2022-05-24	0.530	0.530	0.560	0.495	0.600	1,024,000	529,900	0.5175	0.530	0.530	0.560	0.495	0.600	1,024,000	0.5175	0.00%
2022-05-23	0.530	0.530	0.550	0.520	0.540	244,000	130,240	0.5338	0.530	0.530	0.550	0.520	0.540	244,000	0.5338	-5.36%
2022-05-20	0.560	0.550	0.570	0.540	0.570	376,000	209,840	0.5581	0.560	0.550	0.570	0.540	0.570	376,000	0.5581	0.00%
2022-05-19	0.560	0.550	0.590	0.560	0.650	791,600	484,176	0.6116	0.560	0.550	0.590	0.560	0.650	791,600	0.6116	-6.67%
2022-05-18	0.600	0.580	0.620	0.550	0.620	380,000	220,680	0.5807	0.600	0.580	0.620	0.550	0.620	380,000	0.5807	9.09%
2022-05-17	0.550	0.550	0.570	0.540	0.590	552,000	307,360	0.5568	0.550	0.550	0.570	0.540	0.590	552,000	0.5568	0.00%
2022-05-16	0.550	0.530	0.550	0.530	0.560	1,524,000	820,480	0.5384	0.550	0.530	0.550	0.530	0.560	1,524,000	0.5384	-1.79%
2022-05-13	0.560	0.560	0.570	0.550	0.570	993,600	552,048	0.5556	0.560	0.560	0.570	0.550	0.570	993,600	0.5556	-3.45%
2022-05-12	0.580	0.560	0.580	0.550	0.620	2,662,000	1,553,420	0.5836	0.580	0.560	0.580	0.550	0.620	2,662,000	0.5836	-7.94%
2022-05-11	0.630	0.630	0.640	0.560	0.660	3,092,000	1,862,840	0.6025	0.630	0.630	0.640	0.560	0.660	3,092,000	0.6025	-4.55%
2022-05-10	0.660	0.650	0.660	0.650	0.680	2,700,000	1,803,800	0.6681	0.660	0.650	0.660	0.650	0.680	2,700,000	0.6681	-12.00%
2022-05-06	0.750	0.740	0.750	0.650	0.800	1,656,000	1,224,440	0.7394	0.750	0.740	0.750	0.650	0.800	1,656,000	0.7394	-8.54%
2022-05-05	0.820	0.810	0.820	0.820	0.930	2,272,000	1,931,360	0.8501	0.820	0.810	0.820	0.820	0.930	2,272,000	0.8501	-11.83%
2022-05-04	0.930	0.930	0.940	0.900	1.190	5,903,000	5,993,110	1.0153	0.930	0.930	0.940	0.900	1.190	5,903,000	1.0153	-6.06%
2022-05-03	0.990	0.990	1.000	0.690	1.840	9,585,000	9,439,230	0.9848	0.990	0.990	1.000	0.690	1.840	9,585,000	0.9848	-47.34%
2022-04-29	1.880	1.870	1.880	1.800	2.100	28,627,600	55,036,180	1.9225	1.880	1.870	1.880	1.800	2.100	28,627,600	1.9225	-1.05%
2022-04-28	1.900	1.740	1.900	1.840	2.060	920,000	1,768,680	1.9225	1.900	1.740	1.900	1.840	2.060	920,000	1.9225	1.06%
2022-04-27	1.880	1.790	1.880	1.780	1.940	654,400	1,214,480	1.8559	1.880	1.790	1.880	1.780	1.940	654,400	1.8559	0.00%
2022-04-26	1.880	1.700	1.880	1.700	1.920	2,484,400	4,424,912	1.7811	1.880	1.700	1.880	1.700	1.920	2,484,400	1.7811	5.62%
2022-04-25	1.780	1.680	1.780	1.620	2.200	2,785,600	5,038,032	1.8086	1.780	1.680	1.780	1.620	2.200	2,785,600	1.8086	9.88%
2022-04-22	1.620	1.520	1.620	1.350	1.920	947,200	1,370,660	1.4471	1.620	1.520	1.620	1.350	1.920	947,200	1.4471	16.55%
2022-04-21	1.390	1.320	1.390	-	-	0	0	-	1.390	1.320	1.390	-	-	0	-	-0.71%
2022-04-20	1.400	1.300	1.400	1.240	1.400	404,000	540,640	1.3382	1.400	1.300	1.400	1.240	1.400	404,000	1.3382	6.06%
2022-04-19	1.320	1.000	1.320	-	-	0	0	-	1.320	1.000	1.320	-	-	0	-	-2.22%
2022-04-14	1.350	1.300	1.350	1.350	1.400	244,000	333,120	1.3652	1.350	1.300	1.350	1.350	1.400	244,000	1.3652	-2.88%
2022-04-13	1.390	1.220	1.390	1.090	1.390	464,000	553,120	1.1921	1.390	1.220	1.390	1.090	1.390	464,000	1.1921	-1.42%
2022-04-12	1.410	1.270	1.420	1.380	1.410	24,000	33,160	1.3817	1.410	1.270	1.420	1.380	1.410	24,000	1.3817	3.68%
2022-04-11	1.360	1.300	1.360	1.350	1.380	16,000	21,560	1.3475	1.360	1.300	1.360	1.350	1.380	16,000	1.3475	-4.23%
2022-04-08	1.420	1.340	1.420	1.250	1.480	84,000	107,800	1.2833	1.420	1.340	1.420	1.250	1.480	84,000	1.2833	7.58%
2022-04-07	1.320	1.250	1.320	1.300	1.450	60,000	80,080	1.3347	1.320	1.250	1.320	1.300	1.450	60,000	1.3347	-2.94%
2022-04-06	1.360	1.300	1.360	1.350	1.460	16,000	22,120	1.3825	1.360	1.300	1.360	1.350	1.460	16,000	1.3825	-2.16%
2022-04-04	1.390	1.320	1.390	1.400	1.460	312,000	442,640	1.4187	1.390	1.320	1.390	1.400	1.460	312,000	1.4187	2.21%
2022-04-01	1.360	1.310	1.380	1.300	1.410	47,200	64,224	1.3607	1.360	1.310	1.380	1.300	1.410	47,200	1.3607	-1.45%
2022-03-31	1.380	1.270	1.390	1.350	1.470	128,000	174,960	1.3669	1.380	1.270	1.390	1.350	1.470	128,000	1.3669	-0.72%
2022-03-30	1.390	1.310	1.380	1.330	1.480	96,000	131,080	1.3654	1.390	1.310	1.380	1.330	1.480	96,000	1.3654	-2.11%
2022-03-29	1.420	1.420	1.440	1.350	1.460	408,000	578,720	1.4184	1.420	1.420	1.440	1.350	1.460	408,000	1.4184	-3.40%
2022-03-28	1.470	1.370	1.470	1.470	1.500	20,000	29,520	1.4760	1.470	1.370	1.470	1.470	1.500	20,000	1.4760	0.00%
2022-03-25	1.470	1.400	1.470	1.400	1.500	17,600	25,300	1.4375	1.470	1.400	1.470	1.400	1.500	17,600	1.4375	2.08%
2022-03-24	1.440	1.400	1.440	1.250	1.440	488,000	679,800	1.3930	1.440	1.400	1.440	1.250	1.440	488,000	1.3930	0.00%
2022-03-23	1.440	1.330	1.450	1.440	1.600	60,000	90,760	1.5127	1.440	1.330	1.450	1.440	1.600	60,000	1.5127	-1.37%
2022-03-22	1.460	1.270	1.460	1.380	1.530	205,200	299,036	1.4573	1.460	1.270	1.460	1.380	1.530	205,200	1.4573	2.82%
2022-03-21	1.420	1.350	1.420	1.370	1.550	191,600	280,520	1.4641	1.420	1.350	1.420	1.370	1.550	191,600	1.4641	-4.70%
2022-03-18	1.490	1.300	1.490	1.210	1.550	473,600	627,680	1.3253	1.490	1.300	1.490	1.210	1.550	473,600	1.3253	19.20%
2022-03-17	1.250	1.200	1.250	1.180	1.350	256,000	323,480	1.2636	1.250	1.200	1.250	1.180	1.350	256,000	1.2636	2.46%
2022-03-16	1.220	0.900	1.200	1.170	1.280	248,000	301,200	1.2145	1.220	0.900	1.200	1.170	1.280	248,000	1.2145	6.09%
2022-03-15	1.150	1.060	1.150	1.010	1.300	142,000	163,940	1.1545	1.150	1.060	1.150	1.010	1.300	142,000	1.1545	10.58%
2022-03-14	1.040	0.960	1.040	1.000	1.340	432,000	473,080	1.0951	1.040	0.960	1.040	1.000	1.340	432,000	1.0951	9.47%
2022-03-11	0.950	0.860	0.950	0.940	0.950	112,000	105,400	0.9411	0.950	0.860	0.950	0.940	0.950	112,000	0.9411	-3.06%
2022-03-10	0.980	0.860	0.980	0.850	0.990	18,000	16,320	0.9067	0.980	0.860	0.980	0.850	0.990	18,000	0.9067	2.08%
2022-03-09	0.960	0.870	0.970	0.800	1.010	114,000	104,320	0.9151	0.960	0.870	0.970	0.800	1.010	114,000	0.9151	-5.88%
2022-03-08	1.020	0.620	1.010	0.950	1.020	44,000	42,920	0.9755	1.020	0.620	1.010	0.950	1.020	44,000	0.9755	7.37%
2022-03-07	0.950	0.710	0.950	0.950	1.000	24,000	23,800	0.9917	0.950	0.710	0.950	0.950	1.000	24,000	0.9917	26.67%
2022-03-04	0.750	0.650	-	0.710	0.750	20,000	14,560	0.7280	0.750	0.650	-	0.710	0.750	20,000	0.7280	4.17%
2022-03-03	0.720	0.700	0.800	0.650	0.720	84,000	57,520	0.6848	0.720	0.700	0.800	0.650	0.720	84,000	0.6848	2.86%
2022-03-02	0.700	0.670	0.780	0.700	0.700	60,000	42,000	0.7000	0.700	0.670	0.780	0.700	0.700	60,000	0.7000	0.00%
2022-03-01	0.700	0.700	0.780	0.680	0.690	11,200	7,603	0.6788	0.700	0.700	0.780	0.680	0.690	11,200	0.6788	-4.11%
2022-02-28	0.730	0.700	0.750	-	-	0	0	-	0.730	0.700	0.750	-	-	0	-	-2.67%
2022-02-25	0.750	0.700	0.820	-	-	0	0	-	0.750	0.700	0.820	-	-	0	-	0.00%
2022-02-24	0.750	0.700	0.800	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	-2.60%
2022-02-23	0.770	0.720	0.820	-	-	0	0	-	0.770	0.720	0.820	-	-	0	-	-2.53%
2022-02-22	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	-1.25%
2022-02-21	0.800	0.750	0.840	-	-	0	0	-	0.800	0.750	0.840	-	-	0	-	-2.44%
2022-02-18	0.820	0.770	0.820	0.750	0.850	48,000	37,640	0.7842	0.820	0.770	0.820	0.750	0.850	48,000	0.7842	-5.75%
2022-02-17	0.870	0.800	0.870	0.870	0.870	4,000	3,480	0.8700	0.870	0.800	0.870	0.870	0.870	4,000	0.8700	4.82%
2022-02-16	0.830	0.830	0.880	0.830	0.830	20,000	16,600	0.8300	0.830	0.830	0.880	0.830	0.830	20,000	0.8300	-6.74%
2022-02-15	0.890	0.810	0.900	-	-	800	648	0.8100	0.890	0.810	0.900	-	-	800	0.8100	0.00%
2022-02-14	0.890	0.820	1.000	-	-	0	0	-	0.890	0.820	1.000	-	-	0	-	-2.20%
2022-02-11	0.910	0.860	0.910	0.770	0.930	366,000	304,640	0.8323	0.910	0.860	0.910	0.770	0.930	366,000	0.8323	12.35%
2022-02-10	0.810	0.810	0.850	0.800	1.030	88,000	74,880	0.8509	0.810	0.810	0.850	0.800	1.030	88,000	0.8509	-5.81%
2022-02-09	0.860	0.840	0.920	0.860	0.930	68,000	60,840	0.8947	0.860	0.840	0.920	0.860	0.930	68,000	0.8947	-5.49%
2022-02-08	0.910	0.850	0.910	0.830	0.940	40,000	34,240	0.8560	0.910	0.850	0.910	0.830	0.940	40,000	0.8560	-4.21%
2022-02-07	0.950	0.870	0.950	0.900	0.980	16,000	14,720	0.9200	0.950	0.870	0.950	0.900	0.980	16,000	0.9200	-3.06%
2022-02-04	0.980	0.800	0.980	0.820	0.980	15,200	13,360	0.8789	0.980	0.800	0.980	0.820	0.980	15,200	0.8789	-2.00%
2022-01-31	1.000	0.800	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.800	1.000	1.000	1.000	4,000	1.0000	5.26%
2022-01-28	0.950	0.840	0.950	0.730	0.990	52,400	45,440	0.8672	0.950	0.840	0.950	0.730	0.990	52,400	0.8672	-1.04%
2022-01-27	0.960	0.800	0.970	0.660	0.960	20,000	16,560	0.8280	0.960	0.800	0.970	0.660	0.960	20,000	0.8280	-2.04%
2022-01-26	0.980	0.560	0.980	-	-	0	0	-	0.980	0.560	0.980	-	-	0	-	0.00%
2022-01-25	0.980	0.550	0.980	0.980	0.980	12,000	11,760	0.9800	0.980	0.550	0.980	0.980	0.980	12,000	0.9800	0.00%
2022-01-24	0.980	0.900	0.970	0.900	0.980	84,000	77,160	0.9186	0.980	0.900	0.970	0.900	0.980	84,000	0.9186	0.00%
2022-01-21	0.980	0.830	0.980	-	-	0	0	-	0.980	0.830	0.980	-	-	0	-	0.00%
2022-01-20	0.980	0.920	0.970	0.980	1.050	16,000	16,280	1.0175	0.980	0.920	0.970	0.980	1.050	16,000	1.0175	0.00%
2022-01-19	0.980	0.950	0.970	0.970	1.060	44,000	43,560	0.9900	0.980	0.950	0.970	0.970	1.060	44,000	0.9900	3.16%
2022-01-18	0.950	0.950	0.990	0.950	1.150	228,000	230,000	1.0088	0.950	0.950	0.990	0.950	1.150	228,000	1.0088	-12.04%
2022-01-17	1.080	1.060	1.130	1.050	1.140	112,000	119,280	1.0650	1.080	1.060	1.130	1.050	1.140	112,000	1.0650	-10.00%
2022-01-14	1.200	1.040	1.230	1.120	1.200	12,000	13,800	1.1500	1.200	1.040	1.230	1.120	1.200	12,000	1.1500	6.19%
2022-01-13	1.130	1.010	1.130	-	-	1,200	1,176	0.9800	1.130	1.010	1.130	-	-	1,200	0.9800	0.00%
2022-01-12	1.130	1.070	1.200	1.060	1.140	52,000	57,360	1.1031	1.130	1.070	1.200	1.060	1.140	52,000	1.1031	-5.04%
2022-01-11	1.190	0.840	1.190	-	-	0	0	-	1.190	0.840	1.190	-	-	0	-	-0.83%
2022-01-10	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2022-01-07	1.200	-	1.200	1.120	1.230	10,000	11,460	1.1460	1.200	-	1.200	1.120	1.230	10,000	1.1460	0.00%
2022-01-06	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-3.23%
2022-01-05	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
2022-01-04	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
2022-01-03	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	-0.80%
2021-12-31	1.250	1.010	1.300	1.150	1.250	36,400	43,056	1.1829	1.250	1.010	1.300	1.150	1.250	36,400	1.1829	5.04%
2021-12-30	1.190	-	1.190	-	-	0	0	-	1.190	-	1.190	-	-	0	-	-0.83%
2021-12-29	1.200	1.080	1.300	-	-	0	0	-	1.200	1.080	1.300	-	-	0	-	0.00%
2021-12-28	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-6.25%
2021-12-24	1.280	1.090	1.280	1.280	1.340	308,000	412,240	1.3384	1.280	1.090	1.280	1.280	1.340	308,000	1.3384	0.79%
2021-12-23	1.270	1.110	1.280	-	-	0	0	-	1.270	1.110	1.280	-	-	0	-	0.00%
2021-12-22	1.270	1.160	1.270	-	-	0	0	-	1.270	1.160	1.270	-	-	0	-	0.00%
2021-12-21	1.270	-	1.270	-	-	0	0	-	1.270	-	1.270	-	-	0	-	0.00%
2021-12-20	1.270	0.910	1.270	1.200	1.280	160,000	202,680	1.2668	1.270	0.910	1.270	1.200	1.280	160,000	1.2668	0.00%
2021-12-17	1.270	1.060	1.280	1.200	1.270	304,000	370,400	1.2184	1.270	1.060	1.280	1.200	1.270	304,000	1.2184	3.25%
2021-12-16	1.230	1.000	1.230	-	-	0	0	-	1.230	1.000	1.230	-	-	0	-	0.00%
2021-12-15	1.230	1.080	1.230	-	-	0	0	-	1.230	1.080	1.230	-	-	0	-	0.00%
2021-12-14	1.230	1.200	1.230	1.230	1.230	40,000	49,200	1.2300	1.230	1.200	1.230	1.230	1.230	40,000	1.2300	0.00%
2021-12-13	1.230	1.150	1.230	1.220	1.230	40,000	49,040	1.2260	1.230	1.150	1.230	1.220	1.230	40,000	1.2260	0.00%
2021-12-10	1.230	1.170	1.230	1.180	1.280	460,000	555,880	1.2084	1.230	1.170	1.230	1.180	1.280	460,000	1.2084	-8.21%
2021-12-09	1.340	1.200	1.350	1.230	1.340	216,000	274,880	1.2726	1.340	1.200	1.350	1.230	1.340	216,000	1.2726	3.88%
2021-12-08	1.290	1.270	1.290	1.250	1.350	200,000	260,640	1.3032	1.290	1.270	1.290	1.250	1.350	200,000	1.3032	-7.19%
2021-12-07	1.390	1.310	1.390	1.310	1.390	52,000	69,960	1.3454	1.390	1.310	1.390	1.310	1.390	52,000	1.3454	2.96%
2021-12-06	1.350	1.310	1.360	1.350	1.350	44,000	59,400	1.3500	1.350	1.310	1.360	1.350	1.350	44,000	1.3500	-1.46%
2021-12-03	1.370	1.320	1.370	1.320	1.400	61,200	81,684	1.3347	1.370	1.320	1.370	1.320	1.400	61,200	1.3347	-3.52%
2021-12-02	1.420	1.330	1.420	1.420	1.420	32,000	45,440	1.4200	1.420	1.330	1.420	1.420	1.420	32,000	1.4200	0.00%
2021-12-01	1.420	1.340	1.420	-	-	0	0	-	1.420	1.340	1.420	-	-	0	-	-0.70%
2021-11-30	1.430	1.330	1.440	1.310	1.440	18,000	24,040	1.3356	1.430	1.330	1.440	1.310	1.440	18,000	1.3356	2.14%
2021-11-29	1.400	-	1.470	1.400	1.450	45,200	63,880	1.4133	1.400	-	1.470	1.400	1.450	45,200	1.4133	-7.89%
2021-11-26	1.520	1.430	1.520	-	-	0	0	-	1.520	1.430	1.520	-	-	0	-	0.00%
2021-11-25	1.520	1.430	1.540	-	-	0	0	-	1.520	1.430	1.540	-	-	0	-	0.00%
2021-11-24	1.520	1.450	1.520	-	-	0	0	-	1.520	1.450	1.520	-	-	0	-	-1.30%
2021-11-23	1.540	1.430	1.550	-	-	400	564	1.4100	1.540	1.430	1.550	-	-	400	1.4100	0.00%
2021-11-22	1.540	1.480	1.550	1.540	1.570	108,000	166,480	1.5415	1.540	1.480	1.550	1.540	1.570	108,000	1.5415	2.67%
2021-11-19	1.500	1.450	1.500	1.500	1.510	259,200	391,128	1.5090	1.500	1.450	1.500	1.500	1.510	259,200	1.5090	-1.96%
2021-11-18	1.530	1.440	1.530	1.450	1.580	176,000	266,800	1.5159	1.530	1.440	1.530	1.450	1.580	176,000	1.5159	2.00%
2021-11-17	1.500	1.420	1.560	-	-	0	0	-	1.500	1.420	1.560	-	-	0	-	0.00%
2021-11-16	1.500	1.430	1.500	-	-	0	0	-	1.500	1.430	1.500	-	-	0	-	0.00%
2021-11-15	1.500	1.430	1.500	1.410	1.590	66,400	97,480	1.4681	1.500	1.430	1.500	1.410	1.590	66,400	1.4681	0.00%
2021-11-12	1.500	1.400	1.500	1.500	1.500	8,000	12,000	1.5000	1.500	1.400	1.500	1.500	1.500	8,000	1.5000	1.35%
2021-11-11	1.480	1.450	1.480	1.400	1.520	168,000	239,080	1.4231	1.480	1.450	1.480	1.400	1.520	168,000	1.4231	-3.27%
2021-11-10	1.530	1.400	1.530	1.530	1.530	4,000	6,120	1.5300	1.530	1.400	1.530	1.530	1.530	4,000	1.5300	2.00%
2021-11-09	1.500	1.400	1.520	1.500	1.500	28,000	42,000	1.5000	1.500	1.400	1.520	1.500	1.500	28,000	1.5000	-1.32%
2021-11-08	1.520	1.450	1.500	1.480	1.530	172,000	257,840	1.4991	1.520	1.450	1.500	1.480	1.530	172,000	1.4991	-3.80%
2021-11-05	1.580	1.490	1.580	1.470	1.700	276,000	434,560	1.5745	1.580	1.490	1.580	1.470	1.700	276,000	1.5745	2.60%
2021-11-04	1.540	1.400	1.550	1.430	1.700	136,000	199,440	1.4665	1.540	1.400	1.550	1.430	1.700	136,000	1.4665	-0.65%
2021-11-03	1.550	1.300	1.550	1.390	1.550	136,000	194,800	1.4324	1.550	1.300	1.550	1.390	1.550	136,000	1.4324	14.81%
2021-11-02	1.350	1.330	1.450	1.300	1.410	48,000	64,480	1.3433	1.350	1.330	1.450	1.300	1.410	48,000	1.3433	-8.78%
2021-11-01	1.480	1.370	1.450	1.360	1.520	44,000	62,600	1.4227	1.480	1.370	1.450	1.360	1.520	44,000	1.4227	-4.52%
2021-10-29	1.550	1.450	1.590	1.390	1.700	36,000	55,160	1.5322	1.550	1.450	1.590	1.390	1.700	36,000	1.5322	-5.49%
2021-10-28	1.640	1.360	1.640	1.700	1.700	4,000	6,800	1.7000	1.640	1.360	1.640	1.700	1.700	4,000	1.7000	5.13%
2021-10-27	1.560	1.330	1.560	1.400	1.600	65,200	98,204	1.5062	1.560	1.330	1.560	1.400	1.600	65,200	1.5062	-9.30%
2021-10-26	1.720	1.650	1.730	1.220	1.700	748,000	1,054,800	1.4102	1.720	1.650	1.730	1.220	1.700	748,000	1.4102	30.30%
2021-10-25	1.320	1.220	1.320	1.240	1.320	544,000	695,200	1.2779	1.320	1.220	1.320	1.240	1.320	544,000	1.2779	3.94%
2021-10-22	1.270	1.230	1.270	1.200	1.280	304,000	384,360	1.2643	1.270	1.230	1.270	1.200	1.280	304,000	1.2643	-2.31%
2021-10-21	1.300	1.210	1.300	1.210	1.300	334,000	420,240	1.2582	1.300	1.210	1.300	1.210	1.300	334,000	1.2582	7.44%
2021-10-20	1.210	1.070	1.200	-	-	0	0	-	1.210	1.070	1.200	-	-	0	-	0.00%
2021-10-19	1.210	1.200	1.240	1.190	1.210	180,000	215,800	1.1989	1.210	1.200	1.240	1.190	1.210	180,000	1.1989	-3.20%
2021-10-18	1.250	1.230	1.280	1.200	1.340	220,000	271,240	1.2329	1.250	1.230	1.280	1.200	1.340	220,000	1.2329	0.00%
2021-10-15	1.250	-	1.320	1.200	1.360	148,000	190,080	1.2843	1.250	-	1.320	1.200	1.360	148,000	1.2843	-14.38%
2021-10-12	1.460	1.280	1.470	1.200	1.490	224,000	291,680	1.3021	1.460	1.280	1.470	1.200	1.490	224,000	1.3021	10.61%
2021-10-11	1.320	1.280	1.320	1.200	1.350	92,000	119,360	1.2974	1.320	1.280	1.320	1.200	1.350	92,000	1.2974	-7.69%
2021-10-08	1.430	1.330	1.430	-	-	4,000	5,720	1.4300	1.430	1.330	1.430	-	-	4,000	1.4300	3.62%
2021-10-07	1.380	1.380	1.390	1.380	1.390	32,000	44,240	1.3825	1.380	1.380	1.390	1.380	1.390	32,000	1.3825	-4.17%
2021-10-06	1.440	1.380	1.440	1.370	1.500	26,800	37,980	1.4172	1.440	1.380	1.440	1.370	1.500	26,800	1.4172	2.13%
2021-10-05	1.410	1.360	1.410	1.340	1.490	68,000	94,320	1.3871	1.410	1.360	1.410	1.340	1.490	68,000	1.3871	-8.44%
2021-10-04	1.540	1.340	1.540	1.400	1.550	40,000	56,400	1.4100	1.540	1.340	1.540	1.400	1.550	40,000	1.4100	10.00%
2021-09-30	1.400	1.300	1.400	1.400	1.400	52,000	72,800	1.4000	1.400	1.300	1.400	1.400	1.400	52,000	1.4000	-0.71%
2021-09-29	1.410	1.290	1.500	1.320	1.500	26,400	36,952	1.3997	1.410	1.290	1.500	1.320	1.500	26,400	1.3997	-2.08%
2021-09-28	1.440	1.320	1.440	1.450	1.490	10,000	14,320	1.4320	1.440	1.320	1.440	1.450	1.490	10,000	1.4320	9.09%
2021-09-27	1.320	1.320	1.400	1.290	1.320	100,000	130,560	1.3056	1.320	1.320	1.400	1.290	1.320	100,000	1.3056	-5.04%
2021-09-24	1.390	1.280	1.400	1.260	1.400	200,000	277,040	1.3852	1.390	1.280	1.400	1.260	1.400	200,000	1.3852	2.96%
2021-09-23	1.350	1.350	1.410	1.350	1.580	48,000	67,080	1.3975	1.350	1.350	1.410	1.350	1.580	48,000	1.3975	-6.25%
2021-09-21	1.440	1.380	1.440	1.380	1.590	58,400	86,816	1.4866	1.440	1.380	1.440	1.380	1.590	58,400	1.4866	2.86%
2021-09-20	1.400	1.200	1.400	1.200	1.380	291,200	388,808	1.3352	1.400	1.200	1.400	1.200	1.380	291,200	1.3352	6.06%
2021-09-17	1.320	1.300	1.380	1.320	1.510	184,000	251,280	1.3657	1.320	1.300	1.380	1.320	1.510	184,000	1.3657	-9.59%
2021-09-16	1.460	1.370	1.460	1.390	1.550	440,000	630,320	1.4325	1.460	1.370	1.460	1.390	1.550	440,000	1.4325	0.69%
2021-09-15	1.450	1.400	1.480	1.320	1.450	444,000	628,080	1.4146	1.450	1.400	1.480	1.320	1.450	444,000	1.4146	0.69%
2021-09-14	1.440	1.440	1.520	1.420	1.620	90,000	134,420	1.4936	1.440	1.440	1.520	1.420	1.620	90,000	1.4936	-5.26%
2021-09-13	1.520	-	1.520	1.480	1.540	60,000	90,720	1.5120	1.520	-	1.520	1.480	1.540	60,000	1.5120	-3.80%
2021-09-10	1.580	1.520	1.590	1.460	1.600	70,800	107,084	1.5125	1.580	1.520	1.590	1.460	1.600	70,800	1.5125	0.64%
2021-09-09	1.570	1.510	1.570	-	-	0	0	-	1.570	1.510	1.570	-	-	0	-	-1.87%
2021-09-08	1.600	1.520	1.600	1.620	1.620	4,000	6,480	1.6200	1.600	1.520	1.600	1.620	1.620	4,000	1.6200	1.91%
2021-09-07	1.570	1.510	1.580	1.510	1.630	72,000	112,200	1.5583	1.570	1.510	1.580	1.510	1.630	72,000	1.5583	5.37%
2021-09-06	1.490	1.490	1.550	1.490	1.590	60,000	90,920	1.5153	1.490	1.490	1.550	1.490	1.590	60,000	1.5153	-5.10%
2021-09-03	1.570	1.510	1.560	1.480	1.620	88,000	132,600	1.5068	1.570	1.510	1.560	1.480	1.620	88,000	1.5068	6.08%
2021-09-02	1.480	1.460	1.570	1.450	1.770	176,000	269,560	1.5316	1.480	1.460	1.570	1.450	1.770	176,000	1.5316	-9.76%
2021-09-01	1.640	1.500	1.640	1.420	1.800	70,000	108,720	1.5531	1.640	1.500	1.640	1.420	1.800	70,000	1.5531	7.19%
2021-08-31	1.530	1.470	1.530	1.420	1.650	68,000	102,160	1.5024	1.530	1.470	1.530	1.420	1.650	68,000	1.5024	-0.65%
2021-08-30	1.540	1.400	1.540	1.460	1.550	68,000	101,880	1.4982	1.540	1.400	1.540	1.460	1.550	68,000	1.4982	-1.91%
2021-08-27	1.570	1.510	1.560	1.580	1.580	4,000	6,320	1.5800	1.570	1.510	1.560	1.580	1.580	4,000	1.5800	-0.63%
2021-08-26	1.580	1.420	1.590	1.550	1.720	56,000	87,600	1.5643	1.580	1.420	1.590	1.550	1.720	56,000	1.5643	-2.47%
2021-08-25	1.620	1.590	1.620	1.600	1.800	32,000	52,800	1.6500	1.620	1.590	1.620	1.600	1.800	32,000	1.6500	5.19%
2021-08-24	1.540	1.540	1.700	1.500	1.690	286,800	445,980	1.5550	1.540	1.540	1.700	1.500	1.690	286,800	1.5550	-9.41%
2021-08-23	1.700	1.550	1.700	1.600	1.790	232,000	396,640	1.7097	1.700	1.550	1.700	1.600	1.790	232,000	1.7097	5.59%
2021-08-20	1.610	1.420	1.610	1.460	1.690	60,000	92,680	1.5447	1.610	1.420	1.610	1.460	1.690	60,000	1.5447	5.23%
2021-08-19	1.530	1.490	1.530	1.530	1.640	44,400	68,996	1.5540	1.530	1.490	1.530	1.530	1.640	44,400	1.5540	-11.05%
2021-08-18	1.720	1.570	1.720	1.510	1.790	72,000	120,880	1.6789	1.720	1.570	1.720	1.510	1.790	72,000	1.6789	2.38%
2021-08-17	1.680	1.530	1.680	1.310	1.850	1,992,000	2,967,800	1.4899	1.680	1.530	1.680	1.310	1.850	1,992,000	1.4899	-2.89%
2021-08-16	1.730	1.600	1.740	1.530	1.830	536,000	860,080	1.6046	1.730	1.600	1.740	1.530	1.830	536,000	1.6046	-2.81%
2021-08-13	1.780	1.650	1.780	1.650	1.930	164,000	291,040	1.7746	1.780	1.650	1.780	1.650	1.930	164,000	1.7746	0.00%
2021-08-12	1.780	1.620	1.780	1.780	1.980	40,000	73,280	1.8320	1.780	1.620	1.780	1.780	1.980	40,000	1.8320	-1.66%
2021-08-11	1.810	1.810	1.820	1.730	1.980	220,000	390,480	1.7749	1.810	1.810	1.820	1.730	1.980	220,000	1.7749	-3.72%
2021-08-10	1.880	1.820	1.880	1.800	1.990	36,000	67,360	1.8711	1.880	1.820	1.880	1.800	1.990	36,000	1.8711	-1.05%
2021-08-09	1.900	1.820	1.900	1.890	2.000	20,000	38,680	1.9340	1.900	1.820	1.900	1.890	2.000	20,000	1.9340	1.06%
2021-08-06	1.880	1.800	1.880	1.900	1.900	4,000	7,600	1.9000	1.880	1.800	1.880	1.900	1.900	4,000	1.9000	-1.05%
2021-08-05	1.900	1.600	1.900	1.780	1.940	82,000	148,420	1.8100	1.900	1.600	1.900	1.780	1.940	82,000	1.8100	2.15%
2021-08-04	1.860	1.790	1.860	1.810	1.860	44,000	79,840	1.8145	1.860	1.790	1.860	1.810	1.860	44,000	1.8145	0.00%
2021-08-03	1.860	1.820	1.860	1.860	2.000	144,000	274,840	1.9086	1.860	1.820	1.860	1.860	2.000	144,000	1.9086	-0.53%
2021-08-02	1.870	1.600	1.870	1.800	2.000	180,000	339,720	1.8873	1.870	1.600	1.870	1.800	2.000	180,000	1.8873	-1.58%
2021-07-30	1.900	1.880	1.900	1.880	1.980	69,600	134,768	1.9363	1.900	1.880	1.900	1.880	1.980	69,600	1.9363	-0.52%
2021-07-29	1.910	1.850	1.910	1.860	2.000	144,000	272,560	1.8928	1.910	1.850	1.910	1.860	2.000	144,000	1.8928	0.53%
2021-07-28	1.900	1.800	1.900	1.820	2.050	394,000	761,480	1.9327	1.900	1.800	1.900	1.820	2.050	394,000	1.9327	-2.56%
2021-07-27	1.950	1.720	1.950	1.830	2.130	80,000	156,324	1.9541	1.950	1.720	1.950	1.830	2.130	80,000	1.9541	-1.02%
2021-07-26	1.970	1.800	1.970	1.590	2.100	702,800	1,326,688	1.8877	1.970	1.800	1.970	1.590	2.100	702,800	1.8877	1.03%
2021-07-23	1.950	1.880	1.950	1.810	1.990	456,000	873,400	1.9154	1.950	1.880	1.950	1.810	1.990	456,000	1.9154	6.56%
2021-07-22	1.830	1.750	1.840	1.790	1.830	81,200	147,296	1.8140	1.830	1.750	1.840	1.790	1.830	81,200	1.8140	2.23%
2021-07-21	1.790	1.700	1.790	1.700	1.800	36,000	63,240	1.7567	1.790	1.700	1.790	1.700	1.800	36,000	1.7567	1.13%
2021-07-20	1.770	1.620	1.770	1.750	1.900	24,000	42,760	1.7817	1.770	1.620	1.770	1.750	1.900	24,000	1.7817	0.57%
2021-07-19	1.760	1.660	1.770	1.710	1.930	68,000	124,800	1.8353	1.760	1.660	1.770	1.710	1.930	68,000	1.8353	3.53%
2021-07-16	1.700	1.600	1.750	1.700	1.720	204,000	347,040	1.7012	1.700	1.600	1.750	1.700	1.720	204,000	1.7012	0.00%
2021-07-15	1.700	1.560	1.700	1.690	1.700	92,000	155,880	1.6943	1.700	1.560	1.700	1.690	1.700	92,000	1.6943	-0.58%
2021-07-14	1.710	1.600	1.710	1.650	1.710	68,000	112,800	1.6588	1.710	1.600	1.710	1.650	1.710	68,000	1.6588	-2.29%
2021-07-13	1.750	1.600	1.750	1.600	1.750	176,000	290,440	1.6502	1.750	1.600	1.750	1.600	1.750	176,000	1.6502	6.06%
2021-07-12	1.650	1.550	1.650	1.600	1.650	152,000	246,320	1.6205	1.650	1.550	1.650	1.600	1.650	152,000	1.6205	-1.79%
2021-07-09	1.680	1.490	1.680	1.460	1.680	300,000	461,440	1.5381	1.680	1.490	1.680	1.460	1.680	300,000	1.5381	9.80%
2021-07-08	1.530	1.470	1.540	1.460	1.580	100,000	151,280	1.5128	1.530	1.470	1.540	1.460	1.580	100,000	1.5128	0.00%
2021-07-07	1.530	1.500	1.530	1.490	1.670	308,000	467,160	1.5168	1.530	1.500	1.530	1.490	1.670	308,000	1.5168	0.00%
2021-07-06	1.530	1.480	1.530	1.450	1.700	188,000	299,480	1.5930	1.530	1.480	1.530	1.450	1.700	188,000	1.5930	3.38%
2021-07-05	1.480	1.370	1.480	1.330	1.550	245,600	353,160	1.4379	1.480	1.370	1.480	1.330	1.550	245,600	1.4379	-5.13%
2021-07-02	1.560	1.480	1.560	1.570	1.670	78,000	125,500	1.6090	1.560	1.480	1.560	1.570	1.670	78,000	1.6090	-3.70%
2021-06-30	1.620	1.460	1.620	-	-	0	0	-	1.620	1.460	1.620	-	-	0	-	0.00%
2021-06-29	1.620	1.470	1.620	1.610	1.630	68,000	110,160	1.6200	1.620	1.470	1.620	1.610	1.630	68,000	1.6200	0.00%
2021-06-28	1.620	1.450	1.610	1.640	1.640	8,000	13,120	1.6400	1.620	1.450	1.610	1.640	1.640	8,000	1.6400	2.53%
2021-06-25	1.580	1.480	1.600	-	-	800	1,160	1.4500	1.580	1.480	1.600	-	-	800	1.4500	0.00%
2021-06-24	1.580	1.480	1.580	1.580	1.580	4,000	6,320	1.5800	1.580	1.480	1.580	1.580	1.580	4,000	1.5800	1.28%
2021-06-23	1.560	1.500	1.550	1.450	1.570	36,000	54,360	1.5100	1.560	1.500	1.550	1.450	1.570	36,000	1.5100	-1.27%
2021-06-22	1.580	1.550	1.630	1.550	1.600	24,000	37,520	1.5633	1.580	1.550	1.630	1.550	1.600	24,000	1.5633	-3.07%
2021-06-21	1.630	1.620	1.630	1.530	1.670	180,000	281,280	1.5627	1.630	1.620	1.630	1.530	1.670	180,000	1.5627	3.82%
2021-06-18	1.570	1.570	1.630	1.570	1.690	104,800	167,664	1.5998	1.570	1.570	1.630	1.570	1.690	104,800	1.5998	-3.68%
2021-06-17	1.630	1.630	1.650	1.610	1.790	96,000	159,120	1.6575	1.630	1.630	1.650	1.610	1.790	96,000	1.6575	-4.12%
2021-06-16	1.700	1.600	1.700	1.600	1.670	132,000	215,480	1.6324	1.700	1.600	1.700	1.600	1.670	132,000	1.6324	0.00%
2021-06-15	1.700	1.610	1.730	1.610	1.670	99,200	163,288	1.6460	1.700	1.610	1.730	1.610	1.670	99,200	1.6460	1.80%
2021-06-11	1.670	1.610	1.670	1.580	1.780	552,000	894,040	1.6196	1.670	1.610	1.670	1.580	1.780	552,000	1.6196	-0.60%
2021-06-10	1.680	1.630	1.680	1.580	1.720	232,000	373,320	1.6091	1.680	1.630	1.680	1.580	1.720	232,000	1.6091	-1.18%
2021-06-09	1.700	1.630	1.670	1.580	1.700	108,000	175,600	1.6259	1.700	1.630	1.670	1.580	1.700	108,000	1.6259	0.00%
2021-06-08	1.700	1.630	1.700	1.700	1.790	36,000	62,440	1.7344	1.700	1.630	1.700	1.700	1.790	36,000	1.7344	-1.73%
2021-06-07	1.730	1.650	1.750	1.700	1.730	124,000	213,480	1.7216	1.730	1.650	1.750	1.700	1.730	124,000	1.7216	0.00%
2021-06-04	1.730	1.700	1.730	1.730	1.830	636,000	1,140,000	1.7925	1.730	1.700	1.730	1.730	1.830	636,000	1.7925	-5.98%
2021-06-03	1.840	1.770	1.840	1.830	1.840	72,000	132,440	1.8394	1.840	1.770	1.840	1.830	1.840	72,000	1.8394	-0.54%
2021-06-02	1.850	1.800	1.860	1.850	1.860	72,000	133,240	1.8506	1.850	1.800	1.860	1.850	1.860	72,000	1.8506	1.09%
2021-06-01	1.830	1.830	1.860	1.700	1.890	248,000	458,480	1.8487	1.830	1.830	1.860	1.700	1.890	248,000	1.8487	-2.66%
2021-05-31	1.880	1.790	1.890	1.770	1.880	192,000	345,920	1.8017	1.880	1.790	1.890	1.770	1.880	192,000	1.8017	-1.05%
2021-05-28	1.900	1.800	1.900	1.750	1.900	428,000	793,920	1.8550	1.900	1.800	1.900	1.750	1.900	428,000	1.8550	0.00%
2021-05-27	1.900	1.850	1.900	1.850	1.900	137,200	256,052	1.8663	1.900	1.850	1.900	1.850	1.900	137,200	1.8663	1.06%
2021-05-26	1.880	1.850	1.880	1.840	1.890	868,000	1,621,960	1.8686	1.880	1.850	1.880	1.840	1.890	868,000	1.8686	0.00%
2021-05-25	1.880	1.840	1.880	1.800	1.880	132,000	242,360	1.8361	1.880	1.840	1.880	1.800	1.880	132,000	1.8361	-1.57%
2021-05-24	1.910	1.820	1.910	1.770	1.890	132,000	241,840	1.8321	1.910	1.820	1.910	1.770	1.890	132,000	1.8321	3.80%
2021-05-21	1.840	1.830	1.870	1.840	1.910	140,000	264,840	1.8917	1.840	1.830	1.870	1.840	1.910	140,000	1.8917	-1.08%
2021-05-20	1.860	1.800	1.860	1.790	1.900	160,000	292,160	1.8260	1.860	1.800	1.860	1.790	1.900	160,000	1.8260	-1.59%
2021-05-18	1.890	1.820	1.900	1.740	1.890	189,600	346,588	1.8280	1.890	1.820	1.900	1.740	1.890	189,600	1.8280	2.72%
2021-05-17	1.840	1.760	1.840	1.700	1.900	356,800	647,872	1.8158	1.840	1.760	1.840	1.700	1.900	356,800	1.8158	0.00%
2021-05-14	1.840	1.780	1.840	1.740	1.840	138,800	251,804	1.8141	1.840	1.780	1.840	1.740	1.840	138,800	1.8141	2.79%
2021-05-13	1.790	1.750	1.800	1.750	1.850	168,000	301,480	1.7945	1.790	1.750	1.800	1.750	1.850	168,000	1.7945	-3.24%
2021-05-12	1.850	1.760	1.850	1.790	1.900	153,000	281,890	1.8424	1.850	1.760	1.850	1.790	1.900	153,000	1.8424	0.00%
2021-05-11	1.850	1.740	1.850	1.730	1.910	448,000	813,480	1.8158	1.850	1.740	1.850	1.730	1.910	448,000	1.8158	-1.07%
2021-05-10	1.870	1.740	1.870	1.680	2.020	614,000	1,102,200	1.7951	1.870	1.740	1.870	1.680	2.020	614,000	1.7951	-4.10%
2021-05-07	1.950	1.790	1.960	1.910	2.210	304,000	615,720	2.0254	1.950	1.790	1.960	1.910	2.210	304,000	2.0254	-9.30%
2021-05-06	2.150	2.100	2.150	2.090	2.170	193,600	410,560	2.1207	2.150	2.100	2.150	2.090	2.170	193,600	2.1207	-1.83%
2021-05-05	2.190	2.100	2.180	2.100	2.250	372,800	802,680	2.1531	2.190	2.100	2.180	2.100	2.250	372,800	2.1531	-1.79%
2021-05-04	2.230	2.170	2.220	2.120	2.250	206,400	453,432	2.1969	2.230	2.170	2.220	2.120	2.250	206,400	2.1969	0.90%
2021-05-03	2.210	2.130	2.200	2.100	2.290	372,000	814,800	2.1903	2.210	2.130	2.200	2.100	2.290	372,000	2.1903	2.79%
2021-04-30	2.150	2.150	2.180	2.150	2.270	252,000	551,000	2.1865	2.150	2.150	2.180	2.150	2.270	252,000	2.1865	-5.29%
2021-04-29	2.270	2.180	2.270	2.170	2.280	332,000	743,880	2.2406	2.270	2.180	2.270	2.170	2.280	332,000	2.2406	-0.44%
2021-04-28	2.280	2.190	2.280	2.170	2.330	676,400	1,504,764	2.2247	2.280	2.190	2.280	2.170	2.330	676,400	2.2247	2.24%
2021-04-27	2.230	2.200	2.230	2.190	2.240	428,000	950,560	2.2209	2.230	2.200	2.230	2.190	2.240	428,000	2.2209	-0.45%
2021-04-26	2.240	2.190	2.240	2.100	2.240	716,400	1,570,888	2.1928	2.240	2.190	2.240	2.100	2.240	716,400	2.1928	2.28%
2021-04-23	2.190	2.130	2.190	2.020	2.230	497,200	1,065,640	2.1433	2.190	2.130	2.190	2.020	2.230	497,200	2.1433	0.92%
2021-04-22	2.170	2.110	2.170	2.100	2.170	274,400	586,884	2.1388	2.170	2.110	2.170	2.100	2.170	274,400	2.1388	0.00%
2021-04-21	2.170	2.160	2.180	2.110	2.250	353,200	760,572	2.1534	2.170	2.160	2.180	2.110	2.250	353,200	2.1534	-3.56%
2021-04-20	2.250	2.180	2.250	2.090	2.350	936,000	2,074,760	2.2166	2.250	2.180	2.250	2.090	2.350	936,000	2.2166	0.00%
2021-04-19	2.250	2.200	2.250	2.100	2.380	1,944,800	4,418,696	2.2721	2.250	2.200	2.250	2.100	2.380	1,944,800	2.2721	4.17%
2021-04-16	2.160	2.130	2.160	1.850	2.250	2,941,200	6,243,300	2.1227	2.160	2.130	2.160	1.850	2.250	2,941,200	2.1227	13.09%
2021-04-15	1.910	1.890	1.910	1.810	1.990	636,000	1,209,800	1.9022	1.910	1.890	1.910	1.810	1.990	636,000	1.9022	1.06%
2021-04-14	1.890	1.840	1.890	1.700	2.020	2,632,000	5,020,200	1.9074	1.890	1.840	1.890	1.700	2.020	2,632,000	1.9074	5.00%
2021-04-13	1.800	1.740	1.810	1.430	1.880	2,624,000	4,615,320	1.7589	1.800	1.740	1.810	1.430	1.880	2,624,000	1.7589	25.87%
2021-04-12	1.430	1.430	1.470	1.240	1.510	208,000	298,600	1.4356	1.430	1.430	1.470	1.240	1.510	208,000	1.4356	-4.67%
2021-04-09	1.500	1.490	1.510	1.450	1.540	124,400	184,612	1.4840	1.500	1.490	1.510	1.450	1.540	124,400	1.4840	-3.23%
2021-04-08	1.550	1.510	1.550	1.490	1.600	825,810	1,252,940	1.5172	1.550	1.510	1.550	1.490	1.600	825,810	1.5172	0.00%
2021-04-07	1.550	1.550	1.570	1.500	1.650	1,829,200	2,826,948	1.5455	1.550	1.550	1.570	1.500	1.650	1,829,200	1.5455	-8.82%
2021-04-01	1.700	1.680	1.700	1.650	1.800	1,292,000	2,232,240	1.7277	1.700	1.680	1.700	1.650	1.800	1,292,000	1.7277	-2.86%
2021-03-31	1.750	1.730	1.780	1.710	1.850	1,128,000	1,970,560	1.7470	1.750	1.730	1.780	1.710	1.850	1,128,000	1.7470	-2.23%
2021-03-30	1.790	1.790	1.800	1.560	2.280	6,720,000	12,162,440	1.8099	1.790	1.790	1.800	1.560	2.280	6,720,000	1.8099	-1.10%
2021-03-29	1.810	1.800	1.870	1.700	1.950	1,181,200	2,112,544	1.7885	1.810	1.800	1.870	1.700	1.950	1,181,200	1.7885	-4.74%
2021-03-26	1.900	1.900	1.940	1.500	2.360	5,228,800	10,077,080	1.9272	1.900	1.900	1.940	1.500	2.360	5,228,800	1.9272	-1.04%
2021-03-25	1.920	1.920	2.060	1.850	2.550	3,145,600	6,953,336	2.2105	1.920	1.920	2.060	1.850	2.550	3,145,600	2.2105	-18.99%
2021-03-24	2.370	2.300	2.370	2.200	2.700	4,747,600	11,308,630	2.3820	2.370	2.300	2.370	2.200	2.700	4,747,600	2.3820	10.23%
2021-03-23	2.150	2.150	2.170	2.100	4.580	19,150,000	59,734,210	3.1193	2.150	2.150	2.170	2.100	4.580	19,150,000	3.1193	-19.17%
2021-03-22	2.660	2.660	2.740	1.420	3.030	15,340,200	35,895,886	2.3400	2.660	2.660	2.740	1.420	3.030	15,340,200	2.3400	95.59%
2021-03-19	1.360	1.320	1.380	1.010	1.400	4,085,600	4,980,400	1.2190	1.360	1.320	1.380	1.010	1.400	4,085,600	1.2190	29.52%
2021-03-18	1.050	1.050	1.080	0.800	1.130	5,550,400	5,710,884	1.0289	1.050	1.050	1.080	0.800	1.130	5,550,400	1.0289	29.63%
2021-03-17	0.810	0.790	0.840	0.810	0.810	16,800	13,568	0.8076	0.810	0.790	0.840	0.810	0.810	16,800	0.8076	2.53%
2021-03-16	0.790	0.780	0.790	0.790	0.790	40,000	31,800	0.7950	0.790	0.780	0.790	0.790	0.790	40,000	0.7950	-2.47%
2021-03-15	0.810	0.810	0.850	0.800	0.870	445,600	374,352	0.8401	0.810	0.810	0.850	0.800	0.870	445,600	0.8401	-5.81%
2021-03-12	0.860	0.860	0.890	0.840	0.940	428,000	374,080	0.8740	0.860	0.860	0.890	0.840	0.940	428,000	0.8740	0.00%
2021-03-11	0.860	0.830	0.850	0.790	0.880	813,200	680,360	0.8366	0.860	0.830	0.850	0.790	0.880	813,200	0.8366	11.69%
2021-03-10	0.770	0.770	0.800	0.670	0.880	794,000	629,120	0.7923	0.770	0.770	0.800	0.670	0.880	794,000	0.7923	22.22%
2021-03-09	0.630	0.620	0.680	0.630	0.630	20,000	12,600	0.6300	0.630	0.620	0.680	0.630	0.630	20,000	0.6300	-3.08%
2021-03-08	0.650	0.630	0.670	0.650	0.750	100,000	68,960	0.6896	0.650	0.630	0.670	0.650	0.750	100,000	0.6896	0.00%
2021-03-05	0.650	0.620	0.670	-	-	0	0	-	0.650	0.620	0.670	-	-	0	-	0.00%
2021-03-04	0.650	0.630	0.680	0.640	0.650	86,000	55,240	0.6423	0.650	0.630	0.680	0.640	0.650	86,000	0.6423	-4.41%
2021-03-03	0.680	0.650	0.680	0.660	0.680	44,000	29,760	0.6764	0.680	0.650	0.680	0.660	0.680	44,000	0.6764	1.49%
2021-03-02	0.670	0.650	0.660	-	-	0	0	-	0.670	0.650	0.660	-	-	0	-	-1.47%
2021-03-01	0.680	0.650	0.690	-	-	3,200	1,984	0.6200	0.680	0.650	0.690	-	-	3,200	0.6200	-1.45%
2021-02-26	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2021-02-25	0.690	0.650	0.700	0.640	0.710	38,800	26,668	0.6873	0.690	0.650	0.700	0.640	0.710	38,800	0.6873	6.15%
2021-02-24	0.650	0.650	0.680	0.650	0.650	8,000	5,120	0.6400	0.650	0.650	0.680	0.650	0.650	8,000	0.6400	0.00%
2021-02-23	0.650	0.620	0.690	0.650	0.690	69,200	46,384	0.6703	0.650	0.620	0.690	0.650	0.690	69,200	0.6703	0.00%
2021-02-22	0.650	0.650	0.690	0.620	0.690	549,200	360,976	0.6573	0.650	0.650	0.690	0.620	0.690	549,200	0.6573	-8.45%
2021-02-19	0.710	0.710	0.750	0.710	0.710	184,000	130,640	0.7100	0.710	0.710	0.750	0.710	0.710	184,000	0.7100	0.00%
2021-02-18	0.710	0.690	0.710	0.680	0.710	130,400	92,180	0.7069	0.710	0.690	0.710	0.680	0.710	130,400	0.7069	0.00%
2021-02-17	0.710	0.710	0.810	0.670	0.710	76,000	51,680	0.6800	0.710	0.710	0.810	0.670	0.710	76,000	0.6800	1.43%
2021-02-16	0.700	0.700	0.810	0.700	0.700	32,800	22,816	0.6956	0.700	0.700	0.810	0.700	0.700	32,800	0.6956	0.00%
2021-02-11	0.700	0.660	0.840	-	-	400	236	0.5900	0.700	0.660	0.840	-	-	400	0.5900	0.00%
2021-02-10	0.700	0.680	0.710	0.660	0.700	39,600	26,744	0.6754	0.700	0.680	0.710	0.660	0.700	39,600	0.6754	-1.41%
2021-02-09	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	0.00%
2021-02-08	0.710	0.690	0.710	0.690	0.710	42,800	29,832	0.6970	0.710	0.690	0.710	0.690	0.710	42,800	0.6970	0.00%
2021-02-05	0.710	0.680	0.720	0.720	0.720	20,000	14,400	0.7200	0.710	0.680	0.720	0.720	0.720	20,000	0.7200	-1.39%
2021-02-04	0.720	0.700	0.720	0.680	0.720	164,000	115,760	0.7059	0.720	0.700	0.720	0.680	0.720	164,000	0.7059	0.00%
2021-02-03	0.720	0.690	0.750	0.720	0.720	155,600	111,968	0.7196	0.720	0.690	0.750	0.720	0.720	155,600	0.7196	0.00%
2021-02-02	0.720	0.660	0.720	0.720	0.770	213,600	165,296	0.7739	0.720	0.660	0.720	0.720	0.770	213,600	0.7739	-15.29%
2021-02-01	0.850	0.700	0.850	0.700	0.850	71,200	59,344	0.8335	0.850	0.700	0.850	0.700	0.850	71,200	0.8335	19.72%
2021-01-29	0.710	0.700	0.760	0.680	0.730	53,200	37,484	0.7046	0.710	0.700	0.760	0.680	0.730	53,200	0.7046	-6.58%
2021-01-28	0.760	0.710	0.770	-	-	0	0	-	0.760	0.710	0.770	-	-	0	-	-1.30%
2021-01-27	0.770	0.710	0.790	0.730	0.800	72,000	55,080	0.7650	0.770	0.710	0.790	0.730	0.800	72,000	0.7650	5.48%
2021-01-26	0.730	0.730	0.750	-	-	2,400	1,680	0.7000	0.730	0.730	0.750	-	-	2,400	0.7000	0.00%
2021-01-25	0.730	0.730	0.780	0.700	0.750	264,000	191,760	0.7264	0.730	0.730	0.780	0.700	0.750	264,000	0.7264	-2.67%
2021-01-22	0.750	0.750	0.790	0.750	0.750	26,800	20,044	0.7479	0.750	0.750	0.790	0.750	0.750	26,800	0.7479	0.00%
2021-01-21	0.750	0.750	0.790	0.750	0.750	17,200	12,852	0.7472	0.750	0.750	0.790	0.750	0.750	17,200	0.7472	-3.85%
2021-01-20	0.780	0.780	0.810	0.780	0.780	28,000	21,720	0.7757	0.780	0.780	0.810	0.780	0.780	28,000	0.7757	-1.27%
2021-01-19	0.790	0.750	0.800	-	-	0	0	-	0.790	0.750	0.800	-	-	0	-	0.00%
2021-01-18	0.790	0.780	0.790	0.770	0.850	232,000	191,848	0.8269	0.790	0.780	0.790	0.770	0.850	232,000	0.8269	9.72%
2021-01-15	0.720	0.720	0.770	0.710	0.750	107,600	78,720	0.7316	0.720	0.720	0.770	0.710	0.750	107,600	0.7316	-6.49%
2021-01-14	0.770	0.730	0.790	-	-	800	560	0.7000	0.770	0.730	0.790	-	-	800	0.7000	0.00%
2021-01-13	0.770	0.720	0.800	0.720	0.810	61,200	48,696	0.7957	0.770	0.720	0.800	0.720	0.810	61,200	0.7957	-3.75%
2021-01-12	0.800	0.800	0.830	0.760	0.800	178,400	140,120	0.7854	0.800	0.800	0.830	0.760	0.800	178,400	0.7854	6.67%
2021-01-11	0.750	0.730	0.790	0.750	0.750	4,800	3,576	0.7450	0.750	0.730	0.790	0.750	0.750	4,800	0.7450	-5.06%
2021-01-08	0.790	0.750	0.800	0.790	0.790	6,400	4,888	0.7638	0.790	0.750	0.800	0.790	0.790	6,400	0.7638	5.33%
2021-01-07	0.750	0.750	0.800	0.750	0.750	20,000	15,000	0.7500	0.750	0.750	0.800	0.750	0.750	20,000	0.7500	-3.85%
2021-01-06	0.780	0.760	0.830	-	-	0	0	-	0.780	0.760	0.830	-	-	0	-	0.00%
2021-01-05	0.780	0.750	0.820	0.750	0.780	26,000	19,700	0.7577	0.780	0.750	0.820	0.750	0.780	26,000	0.7577	6.85%
2021-01-04	0.730	0.720	0.800	-	-	0	0	-	0.730	0.720	0.800	-	-	0	-	0.00%
2020-12-31	0.730	0.710	0.830	-	-	1,600	1,088	0.6800	0.730	0.710	0.830	-	-	1,600	0.6800	0.00%
2020-12-30	0.730	0.760	0.800	0.730	0.770	51,400	37,960	0.7385	0.730	0.760	0.800	0.730	0.770	51,400	0.7385	-2.67%
2020-12-29	0.750	0.740	0.750	0.750	0.750	27,600	20,592	0.7461	0.750	0.740	0.750	0.750	0.750	27,600	0.7461	-6.25%
2020-12-28	0.800	0.710	0.830	0.770	0.800	72,800	58,080	0.7978	0.800	0.710	0.830	0.770	0.800	72,800	0.7978	3.90%
2020-12-24	0.770	0.710	0.800	-	-	0	0	-	0.770	0.710	0.800	-	-	0	-	0.00%
2020-12-23	0.770	0.710	0.800	-	-	0	0	-	0.770	0.710	0.800	-	-	0	-	0.00%
2020-12-22	0.770	0.770	0.800	-	-	0	0	-	0.770	0.770	0.800	-	-	0	-	1.32%
2020-12-21	0.760	0.750	0.840	0.750	0.760	32,000	24,120	0.7538	0.760	0.750	0.840	0.750	0.760	32,000	0.7538	2.70%
2020-12-18	0.740	0.740	0.800	0.730	0.770	84,000	62,360	0.7424	0.740	0.740	0.800	0.730	0.770	84,000	0.7424	-7.50%
2020-12-17	0.800	0.790	0.820	0.770	0.800	148,000	116,000	0.7838	0.800	0.790	0.820	0.770	0.800	148,000	0.7838	2.56%
2020-12-16	0.780	0.710	0.780	0.720	0.820	72,000	55,440	0.7700	0.780	0.710	0.780	0.720	0.820	72,000	0.7700	1.30%
2020-12-15	0.770	0.710	0.770	0.750	0.830	72,800	57,312	0.7873	0.770	0.710	0.770	0.750	0.830	72,800	0.7873	2.67%
2020-12-14	0.750	0.740	0.750	0.740	0.810	436,000	329,760	0.7563	0.750	0.740	0.750	0.740	0.810	436,000	0.7563	2.74%
2020-12-11	0.730	0.730	0.750	0.700	0.780	639,600	472,324	0.7385	0.730	0.730	0.750	0.700	0.780	639,600	0.7385	-13.10%
2020-12-10	0.840	0.760	0.840	0.770	0.840	128,000	103,040	0.8050	0.840	0.760	0.840	0.770	0.840	128,000	0.8050	2.44%
2020-12-09	0.820	0.770	0.840	0.740	0.880	168,000	136,040	0.8098	0.820	0.770	0.840	0.740	0.880	168,000	0.8098	3.80%
2020-12-08	0.790	0.790	0.810	0.760	0.810	125,200	100,592	0.8035	0.790	0.790	0.810	0.760	0.810	125,200	0.8035	3.95%
2020-12-07	0.760	0.760	0.810	0.730	0.890	424,000	333,440	0.7864	0.760	0.760	0.810	0.730	0.890	424,000	0.7864	-8.43%
2020-12-04	0.830	0.810	0.840	0.780	0.850	256,000	209,880	0.8198	0.830	0.810	0.840	0.780	0.850	256,000	0.8198	0.00%
2020-12-03	0.830	0.820	0.870	0.830	0.880	188,000	162,240	0.8630	0.830	0.820	0.870	0.830	0.880	188,000	0.8630	1.22%
2020-12-02	0.820	0.810	0.880	0.810	0.900	196,000	170,240	0.8686	0.820	0.810	0.880	0.810	0.900	196,000	0.8686	-8.89%
2020-12-01	0.900	0.880	0.900	0.800	0.910	176,000	150,400	0.8545	0.900	0.880	0.900	0.800	0.910	176,000	0.8545	5.88%
2020-11-30	0.850	0.840	0.890	0.850	0.850	20,000	17,000	0.8500	0.850	0.840	0.890	0.850	0.850	20,000	0.8500	-4.49%
2020-11-27	0.890	0.820	0.890	0.800	0.900	198,000	168,340	0.8502	0.890	0.820	0.890	0.800	0.900	198,000	0.8502	-2.20%
2020-11-26	0.910	0.850	0.920	0.840	0.910	144,400	126,324	0.8748	0.910	0.850	0.920	0.840	0.910	144,400	0.8748	-1.09%
2020-11-25	0.920	0.860	0.920	0.880	0.920	247,600	221,236	0.8935	0.920	0.860	0.920	0.880	0.920	247,600	0.8935	4.55%
2020-11-24	0.880	0.870	0.920	0.860	0.920	261,200	231,996	0.8882	0.880	0.870	0.920	0.860	0.920	261,200	0.8882	3.53%
2020-11-23	0.850	0.850	0.920	0.850	0.920	216,000	192,080	0.8893	0.850	0.850	0.920	0.850	0.920	216,000	0.8893	0.00%
2020-11-20	0.850	0.850	0.880	0.850	0.850	7,200	5,992	0.8322	0.850	0.850	0.880	0.850	0.850	7,200	0.8322	-3.41%
2020-11-19	0.880	0.840	0.880	0.810	0.880	356,000	300,400	0.8438	0.880	0.840	0.880	0.810	0.880	356,000	0.8438	3.53%
2020-11-18	0.850	0.840	0.870	0.820	0.890	198,800	169,320	0.8517	0.850	0.840	0.870	0.820	0.890	198,800	0.8517	-2.30%
2020-11-17	0.870	0.840	0.870	0.850	0.880	350,400	302,808	0.8642	0.870	0.840	0.870	0.850	0.880	350,400	0.8642	-2.25%
2020-11-16	0.890	0.840	0.890	0.840	0.910	148,000	130,280	0.8803	0.890	0.840	0.890	0.840	0.910	148,000	0.8803	-1.11%
2020-11-13	0.900	0.800	0.900	0.820	0.910	84,000	72,640	0.8648	0.900	0.800	0.900	0.820	0.910	84,000	0.8648	5.88%
2020-11-12	0.850	0.840	0.850	0.810	0.870	415,200	347,448	0.8368	0.850	0.840	0.850	0.810	0.870	415,200	0.8368	0.00%
2020-11-11	0.850	0.850	0.920	0.840	0.880	124,800	107,200	0.8590	0.850	0.850	0.920	0.840	0.880	124,800	0.8590	-7.61%
2020-11-10	0.920	0.870	0.920	0.860	0.940	133,200	120,928	0.9079	0.920	0.870	0.920	0.860	0.940	133,200	0.9079	5.75%
2020-11-09	0.870	0.870	0.910	0.820	0.910	390,000	345,500	0.8859	0.870	0.870	0.910	0.820	0.910	390,000	0.8859	-2.25%
2020-11-06	0.890	0.880	0.900	0.870	0.900	200,000	177,840	0.8892	0.890	0.880	0.900	0.870	0.900	200,000	0.8892	4.71%
2020-11-05	0.850	0.830	0.850	0.840	0.900	308,400	266,024	0.8626	0.850	0.830	0.850	0.840	0.900	308,400	0.8626	3.66%
2020-11-04	0.820	0.800	0.820	0.820	0.870	126,000	106,500	0.8452	0.820	0.800	0.820	0.820	0.870	126,000	0.8452	-4.65%
2020-11-03	0.860	0.860	0.880	0.860	0.900	349,200	306,592	0.8780	0.860	0.860	0.880	0.860	0.900	349,200	0.8780	-4.44%
2020-11-02	0.900	0.830	0.860	0.820	0.910	222,800	192,932	0.8659	0.900	0.830	0.860	0.820	0.910	222,800	0.8659	8.43%
2020-10-30	0.830	0.830	0.880	0.810	0.900	320,000	271,400	0.8481	0.830	0.830	0.880	0.810	0.900	320,000	0.8481	-2.35%
2020-10-29	0.850	0.850	0.920	0.820	0.910	250,800	216,868	0.8647	0.850	0.850	0.920	0.820	0.910	250,800	0.8647	-9.57%
2020-10-28	0.940	0.840	0.940	0.840	0.960	318,000	288,780	0.9081	0.940	0.840	0.940	0.840	0.960	318,000	0.9081	1.08%
2020-10-27	0.930	0.880	0.930	0.870	0.990	420,400	392,656	0.9340	0.930	0.880	0.930	0.870	0.990	420,400	0.9340	0.00%
2020-10-23	0.930	0.900	0.950	0.900	0.930	267,200	247,704	0.9270	0.930	0.900	0.950	0.900	0.930	267,200	0.9270	6.90%
2020-10-22	0.870	0.870	0.880	0.810	0.970	748,800	675,308	0.9019	0.870	0.870	0.880	0.810	0.970	748,800	0.9019	-3.33%
2020-10-21	0.900	0.890	0.900	0.800	1.060	546,000	519,660	0.9518	0.900	0.890	0.900	0.800	1.060	546,000	0.9518	-10.89%
2020-10-20	1.010	1.000	1.060	0.940	1.060	741,600	743,296	1.0023	1.010	1.000	1.060	0.940	1.060	741,600	1.0023	2.02%
2020-10-19	0.990	0.980	1.030	0.920	1.040	660,000	649,156	0.9836	0.990	0.980	1.030	0.920	1.040	660,000	0.9836	-8.33%
2020-10-16	1.080	1.040	1.080	0.720	1.230	3,660,800	3,742,016	1.0222	1.080	1.040	1.080	0.720	1.230	3,660,800	1.0222	35.00%
2020-10-15	0.800	0.800	0.830	0.670	0.850	986,000	764,088	0.7749	0.800	0.800	0.830	0.670	0.850	986,000	0.7749	14.29%
2020-10-14	0.700	0.700	0.730	0.650	0.740	1,045,600	729,764	0.6979	0.700	0.700	0.730	0.650	0.740	1,045,600	0.6979	2.94%
2020-10-12	0.680	0.680	0.730	0.660	0.750	607,200	427,268	0.7037	0.680	0.680	0.730	0.660	0.750	607,200	0.7037	7.94%
2020-10-09	0.630	0.640	0.680	0.610	0.700	744,800	484,636	0.6507	0.630	0.640	0.680	0.610	0.700	744,800	0.6507	5.00%
2020-10-08	0.600	0.600	0.630	0.560	0.670	606,800	371,340	0.6120	0.600	0.600	0.630	0.560	0.670	606,800	0.6120	1.69%
2020-10-07	0.590	0.580	0.620	0.530	0.640	648,000	376,908	0.5816	0.590	0.580	0.620	0.530	0.640	648,000	0.5816	1.72%
2020-10-06	0.580	0.580	0.620	0.580	0.660	297,600	189,856	0.6380	0.580	0.580	0.620	0.580	0.660	297,600	0.6380	7.41%
2020-10-05	0.540	0.530	0.610	0.510	0.620	480,000	270,400	0.5633	0.540	0.530	0.610	0.510	0.620	480,000	0.5633	-5.26%
2020-09-30	0.570	0.570	0.620	0.570	0.680	226,000	145,300	0.6429	0.570	0.570	0.620	0.570	0.680	226,000	0.6429	3.64%
2020-09-29	0.550	0.550	0.560	0.550	0.670	236,000	144,360	0.6117	0.550	0.550	0.560	0.550	0.670	236,000	0.6117	-1.79%
2020-09-28	0.560	0.530	0.590	0.530	0.650	369,600	214,568	0.5805	0.560	0.530	0.590	0.530	0.650	369,600	0.5805	7.69%
2020-09-25	0.520	0.520	0.600	0.520	0.640	530,000	303,640	0.5729	0.520	0.520	0.600	0.520	0.640	530,000	0.5729	-3.70%
2020-09-24	0.540	0.510	0.560	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2020-09-23	0.540	0.530	0.590	0.500	0.570	492,000	255,360	0.5190	0.540	0.530	0.590	0.500	0.570	492,000	0.5190	-8.47%
2020-09-22	0.590	0.550	0.650	-	-	2,000	1,020	0.5100	0.590	0.550	0.650	-	-	2,000	0.5100	0.00%
2020-09-21	0.590	0.540	0.640	0.590	0.590	20,000	11,800	0.5900	0.590	0.540	0.640	0.590	0.590	20,000	0.5900	0.00%
2020-09-18	0.590	0.590	0.640	-	-	0	0	-	0.590	0.590	0.640	-	-	0	-	0.00%
2020-09-17	0.590	0.590	0.600	0.570	0.590	18,400	10,656	0.5791	0.590	0.590	0.600	0.570	0.590	18,400	0.5791	3.51%
2020-09-16	0.570	0.530	0.590	0.570	0.570	11,600	6,504	0.5607	0.570	0.530	0.590	0.570	0.570	11,600	0.5607	0.00%
2020-09-15	0.570	0.570	0.590	0.570	0.590	16,000	9,160	0.5725	0.570	0.570	0.590	0.570	0.590	16,000	0.5725	-1.72%
2020-09-14	0.580	0.570	0.610	-	-	0	0	-	0.580	0.570	0.610	-	-	0	-	1.75%
2020-09-11	0.570	0.570	0.650	0.570	0.570	8,000	4,560	0.5700	0.570	0.570	0.650	0.570	0.570	8,000	0.5700	0.00%
2020-09-10	0.570	0.570	0.650	-	-	0	0	-	0.570	0.570	0.650	-	-	0	-	1.79%
2020-09-09	0.560	0.560	0.640	0.560	0.600	10,400	5,912	0.5685	0.560	0.560	0.640	0.560	0.600	10,400	0.5685	0.00%
2020-09-08	0.560	0.560	0.650	-	-	0	0	-	0.560	0.560	0.650	-	-	0	-	0.00%
2020-09-07	0.560	0.550	0.580	-	-	0	0	-	0.560	0.550	0.580	-	-	0	-	0.00%
2020-09-04	0.560	0.560	0.610	0.560	0.560	7,600	4,128	0.5432	0.560	0.560	0.610	0.560	0.560	7,600	0.5432	-6.67%
2020-09-03	0.600	0.570	0.650	0.550	0.600	80,000	45,120	0.5640	0.600	0.570	0.650	0.550	0.600	80,000	0.5640	-1.64%
2020-09-02	0.610	0.610	0.680	0.570	0.680	86,800	54,916	0.6327	0.610	0.610	0.680	0.570	0.680	86,800	0.6327	1.67%
2020-09-01	0.600	0.560	0.610	0.550	0.600	8,000	4,600	0.5750	0.600	0.560	0.610	0.550	0.600	8,000	0.5750	13.21%
2020-08-31	0.530	0.530	0.600	0.520	0.520	17,600	9,040	0.5136	0.530	0.530	0.600	0.520	0.520	17,600	0.5136	0.00%
2020-08-28	0.530	0.520	0.600	-	-	0	0	-	0.530	0.520	0.600	-	-	0	-	0.00%
2020-08-27	0.530	0.520	0.600	0.520	0.530	12,000	6,320	0.5267	0.530	0.520	0.600	0.520	0.530	12,000	0.5267	0.00%
2020-08-26	0.530	0.510	0.600	-	-	1,200	588	0.4900	0.530	0.510	0.600	-	-	1,200	0.4900	0.00%
2020-08-25	0.530	0.500	0.530	0.530	0.530	20,000	10,600	0.5300	0.530	0.500	0.530	0.530	0.530	20,000	0.5300	0.00%
2020-08-24	0.530	0.530	0.600	0.530	0.530	5,200	2,720	0.5231	0.530	0.530	0.600	0.530	0.530	5,200	0.5231	0.00%
2020-08-21	0.530	0.530	0.600	-	-	2,400	1,200	0.5000	0.530	0.530	0.600	-	-	2,400	0.5000	0.00%
2020-08-20	0.530	0.530	0.600	-	-	0	0	-	0.530	0.530	0.600	-	-	0	-	0.00%
2020-08-19	0.530	0.530	0.550	-	-	4,000	2,120	0.5300	0.530	0.530	0.550	-	-	4,000	0.5300	3.92%
2020-08-18	0.510	0.510	0.600	-	-	0	0	-	0.510	0.510	0.600	-	-	0	-	0.00%
2020-08-17	0.510	0.500	0.590	-	-	0	0	-	0.510	0.500	0.590	-	-	0	-	0.00%
2020-08-14	0.510	0.500	0.600	-	-	0	0	-	0.510	0.500	0.600	-	-	0	-	0.00%
2020-08-13	0.510	0.500	0.580	0.510	0.510	5,600	2,840	0.5071	0.510	0.500	0.580	0.510	0.510	5,600	0.5071	-7.27%
2020-08-12	0.550	0.550	0.600	0.550	0.550	4,000	2,200	0.5500	0.550	0.550	0.600	0.550	0.550	4,000	0.5500	0.00%
2020-08-11	0.550	0.550	0.640	-	-	0	0	-	0.550	0.550	0.640	-	-	0	-	0.00%
2020-08-10	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2020-08-07	0.550	0.520	0.640	0.520	0.550	30,000	16,160	0.5387	0.550	0.520	0.640	0.520	0.550	30,000	0.5387	5.77%
2020-08-06	0.520	0.520	0.600	0.500	0.550	119,200	62,468	0.5241	0.520	0.520	0.600	0.500	0.550	119,200	0.5241	1.96%
2020-08-05	0.510	0.510	0.550	0.500	0.500	8,000	4,000	0.5000	0.510	0.510	0.550	0.500	0.500	8,000	0.5000	-5.56%
2020-08-04	0.540	0.500	0.590	-	-	0	0	-	0.540	0.500	0.590	-	-	0	-	0.00%
2020-08-03	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	1.89%
2020-07-31	0.530	0.530	0.590	0.500	0.530	16,400	8,440	0.5146	0.530	0.530	0.590	0.500	0.530	16,400	0.5146	-3.64%
2020-07-30	0.550	0.550	0.600	0.550	0.550	13,600	7,272	0.5347	0.550	0.550	0.600	0.550	0.550	13,600	0.5347	0.00%
2020-07-29	0.550	0.500	0.550	-	-	3,600	1,980	0.5500	0.550	0.500	0.550	-	-	3,600	0.5500	-8.33%
2020-07-28	0.600	0.495	0.600	0.590	0.610	20,000	11,960	0.5980	0.600	0.495	0.600	0.590	0.610	20,000	0.5980	11.11%
2020-07-27	0.540	0.495	0.560	-	-	0	0	-	0.540	0.495	0.560	-	-	0	-	0.00%
2020-07-24	0.540	0.495	0.590	-	-	400	192	0.4800	0.540	0.495	0.590	-	-	400	0.4800	0.00%
2020-07-23	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2020-07-22	0.540	0.510	0.590	0.520	0.540	18,000	9,440	0.5244	0.540	0.510	0.590	0.520	0.540	18,000	0.5244	1.89%
2020-07-21	0.530	0.530	0.570	0.530	0.530	20,000	10,472	0.5236	0.530	0.530	0.570	0.530	0.530	20,000	0.5236	-5.36%
2020-07-20	0.560	0.550	0.620	-	-	0	0	-	0.560	0.550	0.620	-	-	0	-	0.00%
2020-07-17	0.560	0.560	0.650	0.560	0.560	8,000	4,480	0.5600	0.560	0.560	0.650	0.560	0.560	8,000	0.5600	0.00%
2020-07-16	0.560	0.560	0.570	0.560	0.570	76,800	43,024	0.5602	0.560	0.560	0.570	0.560	0.570	76,800	0.5602	0.00%
2020-07-15	0.560	0.560	0.650	-	-	0	0	-	0.560	0.560	0.650	-	-	0	-	0.00%
2020-07-14	0.560	0.560	0.650	0.560	0.560	5,600	3,088	0.5514	0.560	0.560	0.650	0.560	0.560	5,600	0.5514	-6.67%
2020-07-13	0.600	0.600	0.650	0.600	0.600	26,000	15,540	0.5977	0.600	0.600	0.650	0.600	0.600	26,000	0.5977	0.00%
2020-07-10	0.600	0.550	0.650	0.600	0.600	40,800	24,464	0.5996	0.600	0.550	0.650	0.600	0.600	40,800	0.5996	0.00%
2020-07-09	0.600	0.600	0.650	0.600	0.600	56,000	33,600	0.6000	0.600	0.600	0.650	0.600	0.600	56,000	0.6000	-1.64%
2020-07-08	0.610	0.600	0.650	0.600	0.610	28,000	16,880	0.6029	0.610	0.600	0.650	0.600	0.610	28,000	0.6029	-4.69%
2020-07-07	0.640	0.630	0.650	0.640	0.650	12,000	7,760	0.6467	0.640	0.630	0.650	0.640	0.650	12,000	0.6467	4.92%
2020-07-06	0.610	0.610	0.680	0.610	0.680	69,600	44,212	0.6352	0.610	0.610	0.680	0.610	0.680	69,600	0.6352	-6.15%
2020-07-03	0.650	0.610	0.650	0.600	0.650	12,000	7,480	0.6233	0.650	0.610	0.650	0.600	0.650	12,000	0.6233	0.00%
2020-07-02	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2020-06-30	0.650	0.640	0.650	0.650	0.650	56,000	36,400	0.6500	0.650	0.640	0.650	0.650	0.650	56,000	0.6500	0.00%
2020-06-29	0.650	0.650	0.700	0.650	0.650	8,400	5,328	0.6343	0.650	0.650	0.700	0.650	0.650	8,400	0.6343	-7.14%
2020-06-26	0.700	0.700	0.740	0.600	0.790	168,400	112,852	0.6701	0.700	0.700	0.740	0.600	0.790	168,400	0.6701	-4.11%
2020-06-24	0.730	0.720	0.730	0.700	0.800	278,000	212,940	0.7660	0.730	0.720	0.730	0.700	0.800	278,000	0.7660	4.29%
2020-06-23	0.700	0.670	0.700	0.650	0.870	360,800	260,616	0.7223	0.700	0.670	0.700	0.650	0.870	360,800	0.7223	16.67%
2020-06-22	0.600	0.570	0.650	0.600	0.650	25,200	16,144	0.6406	0.600	0.570	0.650	0.600	0.650	25,200	0.6406	0.00%
2020-06-19	0.600	0.590	0.640	0.600	0.650	16,400	10,220	0.6232	0.600	0.590	0.640	0.600	0.650	16,400	0.6232	3.45%
2020-06-18	0.580	0.570	0.650	0.580	0.650	28,000	17,160	0.6129	0.580	0.570	0.650	0.580	0.650	28,000	0.6129	-10.77%
2020-06-17	0.650	0.600	0.680	0.650	0.650	102,000	66,240	0.6494	0.650	0.600	0.680	0.650	0.650	102,000	0.6494	0.00%
2020-06-16	0.650	0.600	0.650	0.600	0.650	142,000	87,688	0.6175	0.650	0.600	0.650	0.600	0.650	142,000	0.6175	16.07%
2020-06-15	0.560	0.560	0.620	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	1.82%
2020-06-12	0.550	0.530	0.600	0.510	0.550	77,600	40,736	0.5249	0.550	0.530	0.600	0.510	0.550	77,600	0.5249	10.00%
2020-06-11	0.500	0.480	0.540	0.445	0.500	67,600	31,120	0.4604	0.500	0.480	0.540	0.445	0.500	67,600	0.4604	3.09%
2020-06-10	0.485	0.485	0.550	0.480	0.500	88,000	42,480	0.4827	0.485	0.485	0.550	0.480	0.500	88,000	0.4827	-13.39%
2020-06-09	0.560	0.560	0.650	0.560	0.700	131,600	82,840	0.6295	0.560	0.560	0.650	0.560	0.700	131,600	0.6295	-12.50%
2020-06-08	0.640	0.500	0.640	0.445	0.640	21,600	10,394	0.4812	0.640	0.500	0.640	0.445	0.640	21,600	0.4812	28.00%
2020-06-05	0.500	0.500	0.540	0.450	0.500	16,400	7,988	0.4871	0.500	0.500	0.540	0.450	0.500	16,400	0.4871	4.17%
2020-06-04	0.480	0.455	0.460	0.445	0.500	11,200	5,108	0.4561	0.480	0.455	0.460	0.445	0.500	11,200	0.4561	-4.00%
2020-06-03	0.500	0.500	0.510	0.500	0.500	16,400	8,200	0.5000	0.500	0.500	0.510	0.500	0.500	16,400	0.5000	0.00%
2020-06-02	0.500	0.500	0.520	0.500	0.500	11,600	5,800	0.5000	0.500	0.500	0.520	0.500	0.500	11,600	0.5000	0.00%
2020-06-01	0.500	0.500	0.520	0.455	0.500	97,600	46,256	0.4739	0.500	0.500	0.520	0.455	0.500	97,600	0.4739	-7.41%
2020-05-29	0.540	0.465	0.550	0.450	0.550	30,400	14,736	0.4847	0.540	0.465	0.550	0.450	0.550	30,400	0.4847	8.00%
2020-05-28	0.500	0.490	0.560	0.455	0.500	40,800	19,952	0.4890	0.500	0.490	0.560	0.455	0.500	40,800	0.4890	-15.25%
2020-05-27	0.590	0.510	0.590	0.500	0.590	40,000	21,800	0.5450	0.590	0.510	0.590	0.500	0.590	40,000	0.5450	-1.67%
2020-05-26	0.060	0.060	0.068	0.060	0.061	380,000	22,960	0.0604	0.600	0.600	0.680	0.600	0.610	38,000	0.6042	0.00%
2020-05-25	0.060	0.060	0.064	0.059	0.064	596,000	35,912	0.0603	0.600	0.600	0.640	0.590	0.640	59,600	0.6026	-7.69%
2020-05-22	0.065	0.060	0.065	0.059	0.065	1,124,000	69,284	0.0616	0.650	0.600	0.650	0.590	0.650	112,400	0.6164	4.84%
2020-05-21	0.062	0.062	0.064	0.062	0.062	572,000	35,464	0.0620	0.620	0.620	0.640	0.620	0.620	57,200	0.6200	-3.13%
2020-05-20	0.064	0.062	0.064	0.062	0.064	1,408,000	88,828	0.0631	0.640	0.620	0.640	0.620	0.640	140,800	0.6309	3.23%
2020-05-19	0.062	0.062	0.065	0.062	0.064	860,000	53,760	0.0625	0.620	0.620	0.650	0.620	0.640	86,000	0.6251	0.00%
2020-05-18	0.062	0.062	0.064	0.060	0.072	1,028,000	64,364	0.0626	0.620	0.620	0.640	0.600	0.720	102,800	0.6261	-6.06%
2020-05-15	0.066	0.065	0.070	0.060	0.068	3,596,000	235,328	0.0654	0.660	0.650	0.700	0.600	0.680	359,600	0.6544	-1.49%
2020-05-14	0.067	0.066	0.071	0.067	0.071	2,416,000	168,272	0.0696	0.670	0.660	0.710	0.670	0.710	241,600	0.6965	-9.46%
2020-05-13	0.074	0.074	0.079	0.074	0.080	84,000	6,576	0.0783	0.740	0.740	0.790	0.740	0.800	8,400	0.7829	-5.13%
2020-05-12	0.078	0.073	0.078	0.065	0.088	2,848,000	207,612	0.0729	0.780	0.730	0.780	0.650	0.880	284,800	0.7290	4.00%
2020-05-11	0.075	0.075	0.078	0.072	0.078	112,000	8,232	0.0735	0.750	0.750	0.780	0.720	0.780	11,200	0.7350	5.63%
2020-05-08	0.071	0.071	0.075	0.069	0.075	632,000	45,052	0.0713	0.710	0.710	0.750	0.690	0.750	63,200	0.7128	-5.33%
2020-05-07	0.075	0.070	0.080	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2020-05-06	0.075	0.074	0.081	0.070	0.080	656,000	50,516	0.0770	0.750	0.740	0.810	0.700	0.800	65,600	0.7701	5.63%
2020-05-05	0.071	0.071	0.072	0.071	0.072	516,000	36,924	0.0716	0.710	0.710	0.720	0.710	0.720	51,600	0.7156	0.00%
2020-05-04	0.071	0.071	0.074	0.071	0.079	1,560,000	116,456	0.0747	0.710	0.710	0.740	0.710	0.790	156,000	0.7465	-13.41%
2020-04-29	0.082	0.080	0.084	0.080	0.086	392,000	32,112	0.0819	0.820	0.800	0.840	0.800	0.860	39,200	0.8192	0.00%
2020-04-28	0.082	0.082	0.087	0.081	0.089	604,000	50,348	0.0834	0.820	0.820	0.870	0.810	0.890	60,400	0.8336	2.50%
2020-04-27	0.080	0.080	0.083	0.080	0.094	348,000	29,344	0.0843	0.800	0.800	0.830	0.800	0.940	34,800	0.8432	-12.09%
2020-04-24	0.091	0.088	0.092	0.078	0.095	3,428,000	299,528	0.0874	0.910	0.880	0.920	0.780	0.950	342,800	0.8738	18.18%
2020-04-23	0.077	0.077	0.081	0.072	0.090	3,336,000	264,044	0.0791	0.770	0.770	0.810	0.720	0.900	333,600	0.7915	14.93%
2020-04-22	0.067	0.069	0.071	0.064	0.071	2,002,000	134,032	0.0669	0.670	0.690	0.710	0.640	0.710	200,200	0.6695	-5.63%
2020-04-21	0.071	0.070	0.076	0.070	0.074	908,000	65,416	0.0720	0.710	0.700	0.760	0.700	0.740	90,800	0.7204	-4.05%
2020-04-20	0.074	0.073	0.074	0.070	0.089	1,540,000	112,504	0.0731	0.740	0.730	0.740	0.700	0.890	154,000	0.7305	-9.76%
2020-04-17	0.082	0.082	0.089	0.080	0.096	1,272,000	108,196	0.0851	0.820	0.820	0.890	0.800	0.960	127,200	0.8506	-12.77%
2020-04-16	0.094	0.091	0.095	0.090	0.110	460,000	42,564	0.0925	0.940	0.910	0.950	0.900	1.100	46,000	0.9253	-6.00%
2020-04-15	0.100	0.095	0.103	0.095	0.110	920,000	95,456	0.1038	1.000	0.950	1.030	0.950	1.100	92,000	1.0376	-5.66%
2020-04-14	0.106	0.096	0.106	0.090	0.108	2,644,000	262,538	0.0993	1.060	0.960	1.060	0.900	1.080	264,400	0.9930	13.98%
2020-04-09	0.093	0.085	0.092	0.093	0.094	126,000	11,802	0.0937	0.930	0.850	0.920	0.930	0.940	12,600	0.9367	-1.06%
2020-04-08	0.094	0.090	0.094	0.080	0.095	1,198,000	106,116	0.0886	0.940	0.900	0.940	0.800	0.950	119,800	0.8858	3.30%
2020-04-07	0.091	0.091	0.093	0.071	0.116	7,720,000	731,904	0.0948	0.910	0.910	0.930	0.710	1.160	772,000	0.9481	22.97%
2020-04-06	0.074	0.073	0.076	0.065	0.079	2,180,000	157,344	0.0722	0.740	0.730	0.760	0.650	0.790	218,000	0.7218	-8.64%
2020-04-03	0.081	0.078	0.080	0.077	0.088	1,308,000	105,824	0.0809	0.810	0.780	0.800	0.770	0.880	130,800	0.8091	-8.99%
2020-04-02	0.089	0.086	0.090	0.085	0.090	76,000	6,700	0.0882	0.890	0.860	0.900	0.850	0.900	7,600	0.8816	0.00%
2020-04-01	0.089	0.082	0.090	0.082	0.100	1,312,000	113,972	0.0869	0.890	0.820	0.900	0.820	1.000	131,200	0.8687	-9.18%
2020-03-31	0.098	0.093	0.098	0.091	0.098	452,000	43,180	0.0955	0.980	0.930	0.980	0.910	0.980	45,200	0.9553	0.00%
2020-03-30	0.098	0.091	0.100	0.089	0.100	1,468,000	137,104	0.0934	0.980	0.910	1.000	0.890	1.000	146,800	0.9340	-2.00%
2020-03-27	0.100	0.100	0.109	0.100	0.100	4,000	400	0.1000	1.000	1.000	1.090	1.000	1.000	400	1.0000	0.00%
2020-03-26	0.100	0.100	0.110	0.097	0.103	444,000	44,844	0.1010	1.000	1.000	1.100	0.970	1.030	44,400	1.0100	-1.96%
2020-03-25	0.102	0.102	0.109	0.102	0.110	88,000	9,156	0.1040	1.020	1.020	1.090	1.020	1.100	8,800	1.0405	2.00%
2020-03-24	0.100	0.100	0.109	0.100	0.110	488,000	50,732	0.1040	1.000	1.000	1.090	1.000	1.100	48,800	1.0396	-11.50%
2020-03-23	0.113	0.105	0.117	0.106	0.113	236,000	25,172	0.1067	1.130	1.050	1.170	1.060	1.130	23,600	1.0666	0.00%
2020-03-20	0.113	0.112	0.119	0.112	0.118	792,000	89,536	0.1131	1.130	1.120	1.190	1.120	1.180	79,200	1.1305	-0.88%
2020-03-19	0.114	0.110	0.114	0.110	0.126	352,000	39,228	0.1114	1.140	1.100	1.140	1.100	1.260	35,200	1.1144	-9.52%
2020-03-18	0.126	0.110	0.126	0.126	0.126	48,000	6,048	0.1260	1.260	1.100	1.260	1.260	1.260	4,800	1.2600	-0.79%
2020-03-17	0.127	0.110	0.127	0.115	0.129	624,000	72,408	0.1160	1.270	1.100	1.270	1.150	1.290	62,400	1.1604	10.43%
2020-03-16	0.115	0.115	0.116	0.115	0.122	832,000	96,840	0.1164	1.150	1.150	1.160	1.150	1.220	83,200	1.1639	-4.96%
2020-03-13	0.121	0.120	0.121	0.120	0.130	400,000	48,480	0.1212	1.210	1.200	1.210	1.200	1.300	40,000	1.2120	-10.37%
2020-03-12	0.135	0.130	0.135	0.115	0.140	1,984,000	259,552	0.1308	1.350	1.300	1.350	1.150	1.400	198,400	1.3082	5.47%
2020-03-11	0.128	0.124	0.128	0.124	0.130	764,000	97,060	0.1270	1.280	1.240	1.280	1.240	1.300	76,400	1.2704	-0.78%
2020-03-10	0.129	0.129	0.133	0.126	0.143	1,668,000	214,756	0.1288	1.290	1.290	1.330	1.260	1.430	166,800	1.2875	-9.15%
2020-03-09	0.142	0.134	0.142	0.134	0.143	364,000	51,300	0.1409	1.420	1.340	1.420	1.340	1.430	36,400	1.4093	1.43%
2020-03-06	0.140	0.137	0.140	0.135	0.145	132,000	18,164	0.1376	1.400	1.370	1.400	1.350	1.450	13,200	1.3761	-3.45%
2020-03-05	0.145	0.140	0.150	0.139	0.153	984,000	143,468	0.1458	1.450	1.400	1.500	1.390	1.530	98,400	1.4580	5.84%
2020-03-04	0.137	0.133	0.138	0.132	0.145	1,344,000	184,796	0.1375	1.370	1.330	1.380	1.320	1.450	134,400	1.3750	-7.43%
2020-03-03	0.148	0.145	0.148	0.144	0.150	860,000	127,640	0.1484	1.480	1.450	1.480	1.440	1.500	86,000	1.4842	4.96%
2020-03-02	0.141	0.134	0.141	0.129	0.146	952,000	133,224	0.1399	1.410	1.340	1.410	1.290	1.460	95,200	1.3994	-2.08%
2020-02-28	0.144	0.142	0.147	0.144	0.153	348,000	51,092	0.1468	1.440	1.420	1.470	1.440	1.530	34,800	1.4682	-6.49%
2020-02-27	0.154	0.148	0.157	0.140	0.170	2,340,000	353,916	0.1512	1.540	1.480	1.570	1.400	1.700	234,000	1.5125	-4.94%
2020-02-26	0.162	0.155	0.162	0.150	0.163	492,000	76,784	0.1561	1.620	1.550	1.620	1.500	1.630	49,200	1.5607	3.85%
2020-02-25	0.156	0.156	0.160	0.144	0.162	3,540,000	534,616	0.1510	1.560	1.560	1.600	1.440	1.620	354,000	1.5102	-0.64%
2020-02-24	0.157	0.152	0.157	0.150	0.162	3,360,000	516,628	0.1538	1.570	1.520	1.570	1.500	1.620	336,000	1.5376	-6.55%
2020-02-21	0.168	0.163	0.170	0.162	0.191	4,152,000	724,636	0.1745	1.680	1.630	1.700	1.620	1.910	415,200	1.7453	-13.85%
2020-02-20	0.195	0.190	0.195	0.183	0.233	16,092,000	3,271,000	0.2033	1.950	1.900	1.950	1.830	2.330	1,609,200	2.0327	-13.72%
2020-02-19	0.226	0.225	0.226	0.148	0.238	68,324,000	14,233,728	0.2083	2.260	2.250	2.260	1.480	2.380	6,832,400	2.0833	49.67%
2020-02-18	0.151	0.151	0.152	0.126	0.178	3,748,000	577,908	0.1542	1.510	1.510	1.520	1.260	1.780	374,800	1.5419	11.03%
2020-02-17	0.136	0.133	0.136	0.133	0.136	364,000	49,420	0.1358	1.360	1.330	1.360	1.330	1.360	36,400	1.3577	0.74%
2020-02-14	0.135	0.133	0.139	0.131	0.140	600,000	80,104	0.1335	1.350	1.330	1.390	1.310	1.400	60,000	1.3351	2.27%
2020-02-13	0.132	0.132	0.133	0.132	0.134	424,000	56,108	0.1323	1.320	1.320	1.330	1.320	1.340	42,400	1.3233	1.54%
2020-02-12	0.130	0.130	0.139	0.125	0.135	812,000	105,356	0.1297	1.300	1.300	1.390	1.250	1.350	81,200	1.2975	4.00%
2020-02-11	0.125	0.120	0.129	0.111	0.125	760,000	89,264	0.1175	1.250	1.200	1.290	1.110	1.250	76,000	1.1745	11.61%
2020-02-10	0.112	0.112	0.116	0.110	0.115	236,000	26,436	0.1120	1.120	1.120	1.160	1.100	1.150	23,600	1.1202	-3.45%
2020-02-07	0.116	0.116	0.124	0.107	0.122	1,344,000	154,548	0.1150	1.160	1.160	1.240	1.070	1.220	134,400	1.1499	-7.20%
2020-02-06	0.125	0.123	0.132	0.117	0.125	68,000	8,404	0.1236	1.250	1.230	1.320	1.170	1.250	6,800	1.2359	0.00%
2020-02-05	0.125	0.122	0.132	0.125	0.125	368,000	46,000	0.1250	1.250	1.220	1.320	1.250	1.250	36,800	1.2500	0.00%
2020-02-04	0.125	0.124	0.125	0.121	0.125	8,000	984	0.1230	1.250	1.240	1.250	1.210	1.250	800	1.2300	3.31%
2020-02-03	0.121	0.120	0.122	0.121	0.122	188,000	22,836	0.1215	1.210	1.200	1.220	1.210	1.220	18,800	1.2147	-0.82%
2020-01-31	0.122	0.122	0.131	-	-	0	0	-	1.220	1.220	1.310	-	-	0	-	0.00%
2020-01-30	0.122	0.122	0.132	0.120	0.126	284,000	35,044	0.1234	1.220	1.220	1.320	1.200	1.260	28,400	1.2339	-3.17%
2020-01-29	0.126	0.125	0.136	0.126	0.126	8,000	1,008	0.1260	1.260	1.250	1.360	1.260	1.260	800	1.2600	0.00%
2020-01-24	0.126	0.126	0.130	-	-	0	0	-	1.260	1.260	1.300	-	-	0	-	0.80%
2020-01-23	0.125	0.125	0.130	0.125	0.130	356,000	45,228	0.1270	1.250	1.250	1.300	1.250	1.300	35,600	1.2704	-3.10%
2020-01-22	0.129	0.127	0.130	0.129	0.130	28,000	3,616	0.1291	1.290	1.270	1.300	1.290	1.300	2,800	1.2914	-0.77%
2020-01-21	0.130	0.130	0.136	0.130	0.136	244,000	32,008	0.1312	1.300	1.300	1.360	1.300	1.360	24,400	1.3118	-4.41%
2020-01-20	0.136	0.126	0.136	0.134	0.136	48,000	6,488	0.1352	1.360	1.260	1.360	1.340	1.360	4,800	1.3517	1.49%
2020-01-17	0.134	0.132	0.135	0.134	0.134	4,000	536	0.1340	1.340	1.320	1.350	1.340	1.340	400	1.3400	0.00%
2020-01-16	0.134	0.127	0.135	-	-	0	0	-	1.340	1.270	1.350	-	-	0	-	0.00%
2020-01-15	0.134	0.130	0.137	0.130	0.134	196,000	25,888	0.1321	1.340	1.300	1.370	1.300	1.340	19,600	1.3208	6.35%
2020-01-14	0.126	0.126	0.137	0.126	0.127	160,000	20,200	0.1263	1.260	1.260	1.370	1.260	1.270	16,000	1.2625	-1.56%
2020-01-13	0.128	0.128	0.137	0.126	0.127	124,000	15,644	0.1262	1.280	1.280	1.370	1.260	1.270	12,400	1.2616	-3.76%
2020-01-10	0.133	0.126	0.134	-	-	0	0	-	1.330	1.260	1.340	-	-	0	-	0.00%
2020-01-09	0.133	0.127	0.133	0.133	0.134	16,000	2,136	0.1335	1.330	1.270	1.330	1.330	1.340	1,600	1.3350	0.00%
2020-01-08	0.133	0.126	0.135	-	-	0	0	-	1.330	1.260	1.350	-	-	0	-	0.00%
2020-01-07	0.133	0.128	0.135	-	-	0	0	-	1.330	1.280	1.350	-	-	0	-	0.00%
2020-01-06	0.133	0.133	0.137	0.126	0.133	404,000	52,704	0.1305	1.330	1.330	1.370	1.260	1.330	40,400	1.3046	5.56%
2020-01-03	0.126	0.126	0.137	0.126	0.126	120,000	15,120	0.1260	1.260	1.260	1.370	1.260	1.260	12,000	1.2600	-0.79%
2020-01-02	0.127	0.127	0.139	0.126	0.126	148,000	18,648	0.1260	1.270	1.270	1.390	1.260	1.260	14,800	1.2600	-0.78%
2019-12-31	0.128	0.126	0.139	-	-	0	0	-	1.280	1.260	1.390	-	-	0	-	0.00%
2019-12-30	0.128	0.125	0.139	0.128	0.129	420,000	53,980	0.1285	1.280	1.250	1.390	1.280	1.290	42,000	1.2852	-0.78%
2019-12-27	0.129	0.129	0.132	0.129	0.132	236,000	30,564	0.1295	1.290	1.290	1.320	1.290	1.320	23,600	1.2951	-1.53%
2019-12-24	0.131	0.129	0.132	-	-	0	0	-	1.310	1.290	1.320	-	-	0	-	0.00%
2019-12-23	0.131	0.129	0.135	-	-	0	0	-	1.310	1.290	1.350	-	-	0	-	0.00%
2019-12-20	0.131	0.129	0.140	-	-	0	0	-	1.310	1.290	1.400	-	-	0	-	0.00%
2019-12-19	0.131	0.128	0.135	-	-	20,000	2,560	0.1280	1.310	1.280	1.350	-	-	2,000	1.2800	0.00%
2019-12-18	0.131	0.130	0.140	0.131	0.133	860,000	114,012	0.1326	1.310	1.300	1.400	1.310	1.330	86,000	1.3257	-1.50%
2019-12-17	0.133	0.133	0.139	0.128	0.135	36,000	4,764	0.1323	1.330	1.330	1.390	1.280	1.350	3,600	1.3233	0.76%
2019-12-16	0.132	0.133	0.135	0.128	0.130	24,000	3,104	0.1293	1.320	1.330	1.350	1.280	1.300	2,400	1.2933	1.54%
2019-12-13	0.130	0.128	0.134	0.130	0.130	692,000	89,960	0.1300	1.300	1.280	1.340	1.300	1.300	69,200	1.3000	0.00%
2019-12-12	0.130	0.128	0.134	-	-	0	0	-	1.300	1.280	1.340	-	-	0	-	0.00%
2019-12-11	0.130	0.128	0.134	0.130	0.130	364,000	47,320	0.1300	1.300	1.280	1.340	1.300	1.300	36,400	1.3000	0.00%
2019-12-10	0.130	0.125	0.135	-	-	0	0	-	1.300	1.250	1.350	-	-	0	-	0.00%
2019-12-09	0.130	0.127	0.135	0.124	0.130	260,000	33,456	0.1287	1.300	1.270	1.350	1.240	1.300	26,000	1.2868	0.00%
2019-12-06	0.130	0.130	0.136	-	-	0	0	-	1.300	1.300	1.360	-	-	0	-	0.00%
2019-12-05	0.130	0.130	0.138	-	-	0	0	-	1.300	1.300	1.380	-	-	0	-	0.00%
2019-12-04	0.130	0.130	0.140	0.130	0.130	8,000	1,040	0.1300	1.300	1.300	1.400	1.300	1.300	800	1.3000	0.00%
2019-12-03	0.130	0.130	0.140	0.130	0.135	300,000	39,680	0.1323	1.300	1.300	1.400	1.300	1.350	30,000	1.3227	-3.70%
2019-12-02	0.135	0.135	0.140	0.135	0.135	4,000	540	0.1350	1.350	1.350	1.400	1.350	1.350	400	1.3500	0.00%
2019-11-29	0.135	0.135	0.139	0.135	0.135	232,000	31,320	0.1350	1.350	1.350	1.390	1.350	1.350	23,200	1.3500	0.00%
2019-11-28	0.135	0.135	0.139	0.135	0.135	180,000	24,300	0.1350	1.350	1.350	1.390	1.350	1.350	18,000	1.3500	0.00%
2019-11-27	0.135	0.135	0.140	-	-	0	0	-	1.350	1.350	1.400	-	-	0	-	0.00%
2019-11-26	0.135	0.135	0.143	0.135	0.145	100,000	13,692	0.1369	1.350	1.350	1.430	1.350	1.450	10,000	1.3692	-0.74%
2019-11-25	0.136	0.135	0.144	0.136	0.136	8,000	1,088	0.1360	1.360	1.350	1.440	1.360	1.360	800	1.3600	-2.16%
2019-11-22	0.139	0.125	0.140	-	-	0	0	-	1.390	1.250	1.400	-	-	0	-	0.00%
2019-11-21	0.139	0.125	0.139	0.135	0.139	288,000	39,172	0.1360	1.390	1.250	1.390	1.350	1.390	28,800	1.3601	11.20%
2019-11-20	0.125	0.125	0.130	0.125	0.125	56,000	7,000	0.1250	1.250	1.250	1.300	1.250	1.250	5,600	1.2500	0.00%
2019-11-19	0.125	0.125	0.128	0.125	0.126	748,000	94,200	0.1259	1.250	1.250	1.280	1.250	1.260	74,800	1.2594	-0.79%
2019-11-18	0.126	0.126	0.134	0.124	0.126	172,000	21,368	0.1242	1.260	1.260	1.340	1.240	1.260	17,200	1.2423	-5.26%
2019-11-15	0.133	0.129	0.135	0.123	0.133	224,000	29,592	0.1321	1.330	1.290	1.350	1.230	1.330	22,400	1.3211	8.13%
2019-11-14	0.123	0.123	0.125	0.123	0.132	964,000	125,264	0.1299	1.230	1.230	1.250	1.230	1.320	96,400	1.2994	-8.21%
2019-11-13	0.134	0.130	0.138	0.134	0.134	84,000	11,224	0.1336	1.340	1.300	1.380	1.340	1.340	8,400	1.3362	-2.90%
2019-11-12	0.138	0.135	0.139	0.135	0.140	204,000	28,416	0.1393	1.380	1.350	1.390	1.350	1.400	20,400	1.3929	-1.43%
2019-11-11	0.140	0.136	0.140	0.140	0.145	832,000	116,792	0.1404	1.400	1.360	1.400	1.400	1.450	83,200	1.4038	-4.76%
2019-11-08	0.147	0.147	0.152	0.147	0.147	36,000	5,292	0.1470	1.470	1.470	1.520	1.470	1.470	3,600	1.4700	0.00%
2019-11-07	0.147	0.147	0.165	0.143	0.155	496,000	75,148	0.1515	1.470	1.470	1.650	1.430	1.550	49,600	1.5151	-1.34%
2019-11-06	0.149	0.140	0.155	0.149	0.150	72,000	10,784	0.1498	1.490	1.400	1.550	1.490	1.500	7,200	1.4978	-0.67%
2019-11-05	0.150	0.145	0.152	0.145	0.152	116,000	16,868	0.1454	1.500	1.450	1.520	1.450	1.520	11,600	1.4541	3.45%
2019-11-04	0.145	0.142	0.155	0.145	0.145	100,000	14,500	0.1450	1.450	1.420	1.550	1.450	1.450	10,000	1.4500	2.11%
2019-11-01	0.142	0.142	0.145	0.142	0.142	160,000	22,720	0.1420	1.420	1.420	1.450	1.420	1.420	16,000	1.4200	0.00%
2019-10-31	0.142	0.137	0.145	0.142	0.142	104,000	14,768	0.1420	1.420	1.370	1.450	1.420	1.420	10,400	1.4200	2.16%
2019-10-30	0.139	0.136	0.140	0.138	0.140	768,000	106,176	0.1383	1.390	1.360	1.400	1.380	1.400	76,800	1.3825	-0.71%
2019-10-29	0.140	0.140	0.142	0.140	0.140	196,000	27,440	0.1400	1.400	1.400	1.420	1.400	1.400	19,600	1.4000	-1.41%
2019-10-28	0.142	0.140	0.142	0.140	0.144	292,000	41,472	0.1420	1.420	1.400	1.420	1.400	1.440	29,200	1.4203	0.00%
2019-10-25	0.142	0.135	0.142	0.133	0.142	44,000	6,276	0.1426	1.420	1.350	1.420	1.330	1.420	4,400	1.4264	-1.39%
2019-10-24	0.144	0.132	0.144	-	-	0	0	-	1.440	1.320	1.440	-	-	0	-	0.00%
2019-10-23	0.144	0.142	0.144	0.142	0.144	268,000	38,192	0.1425	1.440	1.420	1.440	1.420	1.440	26,800	1.4251	1.41%
2019-10-22	0.142	0.138	0.145	0.138	0.144	116,000	16,144	0.1392	1.420	1.380	1.450	1.380	1.440	11,600	1.3917	5.19%
2019-10-21	0.135	0.134	0.135	0.134	0.135	776,000	104,092	0.1341	1.350	1.340	1.350	1.340	1.350	77,600	1.3414	-1.46%
2019-10-18	0.137	0.137	0.145	0.136	0.142	992,000	138,372	0.1395	1.370	1.370	1.450	1.360	1.420	99,200	1.3949	-3.52%
2019-10-17	0.142	0.141	0.145	0.142	0.149	364,000	53,276	0.1464	1.420	1.410	1.450	1.420	1.490	36,400	1.4636	-2.07%
2019-10-16	0.145	0.144	0.145	0.145	0.149	276,000	40,752	0.1477	1.450	1.440	1.450	1.450	1.490	27,600	1.4765	-2.68%
2019-10-15	0.149	0.145	0.149	0.149	0.149	60,000	8,940	0.1490	1.490	1.450	1.490	1.490	1.490	6,000	1.4900	-3.87%
2019-10-14	0.155	0.148	0.163	0.155	0.155	64,000	9,920	0.1550	1.550	1.480	1.630	1.550	1.550	6,400	1.5500	8.39%
2019-10-11	0.143	0.143	0.155	-	-	0	0	-	1.430	1.430	1.550	-	-	0	-	0.00%
2019-10-10	0.143	0.143	0.160	0.141	0.146	112,000	16,196	0.1446	1.430	1.430	1.600	1.410	1.460	11,200	1.4461	-7.74%
2019-10-09	0.155	0.146	0.160	0.155	0.155	12,000	1,860	0.1550	1.550	1.460	1.600	1.550	1.550	1,200	1.5500	-3.12%
2019-10-08	0.160	0.160	0.170	-	-	0	0	-	1.600	1.600	1.700	-	-	0	-	0.00%
2019-10-04	0.160	0.155	0.160	-	-	0	0	-	1.600	1.550	1.600	-	-	0	-	-2.44%
2019-10-03	0.164	0.155	0.165	0.160	0.166	108,000	17,720	0.1641	1.640	1.550	1.650	1.600	1.660	10,800	1.6407	-1.20%
2019-10-02	0.166	0.156	0.166	-	-	0	0	-	1.660	1.560	1.660	-	-	0	-	-1.78%
2019-09-30	0.169	0.150	0.169	0.160	0.170	20,000	3,320	0.1660	1.690	1.500	1.690	1.600	1.700	2,000	1.6600	5.63%
2019-09-27	0.160	0.146	0.160	0.160	0.160	20,000	3,200	0.1600	1.600	1.460	1.600	1.600	1.600	2,000	1.6000	3.90%
2019-09-26	0.154	0.149	0.160	0.154	0.161	732,000	117,188	0.1601	1.540	1.490	1.600	1.540	1.610	73,200	1.6009	-3.75%
2019-09-25	0.160	0.146	0.160	0.160	0.161	72,000	11,536	0.1602	1.600	1.460	1.600	1.600	1.610	7,200	1.6022	0.00%
2019-09-24	0.160	0.160	0.165	-	-	52,000	8,320	0.1600	1.600	1.600	1.650	-	-	5,200	1.6000	3.23%
2019-09-23	0.155	0.155	0.165	0.155	0.165	48,000	7,560	0.1575	1.550	1.550	1.650	1.550	1.650	4,800	1.5750	-10.40%
2019-09-20	0.173	0.165	0.175	-	-	0	0	-	1.730	1.650	1.750	-	-	0	-	0.00%
2019-09-19	0.173	0.166	0.173	-	-	0	0	-	1.730	1.660	1.730	-	-	0	-	-1.14%
2019-09-18	0.175	0.162	0.180	0.175	0.175	72,000	12,600	0.1750	1.750	1.620	1.800	1.750	1.750	7,200	1.7500	4.79%
2019-09-17	0.167	0.156	0.175	0.167	0.167	80,000	12,920	0.1615	1.670	1.560	1.750	1.670	1.670	8,000	1.6150	0.00%
2019-09-16	0.167	0.167	0.175	0.167	0.167	20,000	3,340	0.1670	1.670	1.670	1.750	1.670	1.670	2,000	1.6700	1.83%
2019-09-13	0.164	0.164	0.168	0.160	0.165	48,000	7,872	0.1640	1.640	1.640	1.680	1.600	1.650	4,800	1.6400	9.33%
2019-09-12	0.150	0.150	0.155	0.146	0.150	340,000	50,800	0.1494	1.500	1.500	1.550	1.460	1.500	34,000	1.4941	0.00%
2019-09-11	0.150	0.150	0.151	0.146	0.155	1,436,000	217,548	0.1515	1.500	1.500	1.510	1.460	1.550	143,600	1.5150	-1.32%
2019-09-10	0.152	0.150	0.152	0.147	0.157	972,000	149,908	0.1542	1.520	1.500	1.520	1.470	1.570	97,200	1.5423	-1.94%
2019-09-09	0.155	0.150	0.155	0.145	0.155	28,000	4,260	0.1521	1.550	1.500	1.550	1.450	1.550	2,800	1.5214	-3.12%
2019-09-06	0.160	0.160	0.167	0.155	0.168	148,000	24,708	0.1669	1.600	1.600	1.670	1.550	1.680	14,800	1.6695	-4.76%
2019-09-05	0.168	0.168	0.169	0.168	0.169	96,000	16,168	0.1684	1.680	1.680	1.690	1.680	1.690	9,600	1.6842	-0.59%
2019-09-04	0.169	0.160	0.169	0.160	0.169	28,000	4,588	0.1639	1.690	1.600	1.690	1.600	1.690	2,800	1.6386	5.63%
2019-09-03	0.160	0.145	0.170	-	-	0	0	-	1.600	1.450	1.700	-	-	0	-	0.00%
2019-09-02	0.160	0.160	0.169	0.158	0.160	192,000	30,580	0.1593	1.600	1.600	1.690	1.580	1.600	19,200	1.5927	0.00%
2019-08-30	0.160	0.160	0.169	0.160	0.160	24,000	3,840	0.1600	1.600	1.600	1.690	1.600	1.600	2,400	1.6000	5.26%
2019-08-29	0.152	0.152	0.160	0.148	0.151	156,000	23,428	0.1502	1.520	1.520	1.600	1.480	1.510	15,600	1.5018	1.33%
2019-08-28	0.150	0.150	0.158	0.150	0.169	1,553,000	246,007	0.1584	1.500	1.500	1.580	1.500	1.690	155,300	1.5841	-12.79%
2019-08-27	0.172	0.172	0.176	-	-	0	0	-	1.720	1.720	1.760	-	-	0	-	0.00%
2019-08-26	0.172	0.170	0.175	0.170	0.175	168,000	29,140	0.1735	1.720	1.700	1.750	1.700	1.750	16,800	1.7345	-1.71%
2019-08-23	0.175	0.175	0.187	0.170	0.170	72,000	12,240	0.1700	1.750	1.750	1.870	1.700	1.700	7,200	1.7000	1.74%
2019-08-22	0.172	0.172	0.179	0.172	0.179	64,000	11,428	0.1786	1.720	1.720	1.790	1.720	1.790	6,400	1.7856	-4.97%
2019-08-21	0.181	0.171	0.181	0.171	0.186	68,000	11,748	0.1728	1.810	1.710	1.810	1.710	1.860	6,800	1.7276	3.43%
2019-08-20	0.175	0.175	0.183	0.171	0.183	400,000	72,260	0.1807	1.750	1.750	1.830	1.710	1.830	40,000	1.8065	2.94%
2019-08-19	0.170	0.170	0.181	0.160	0.190	2,332,000	402,928	0.1728	1.700	1.700	1.810	1.600	1.900	233,200	1.7278	-10.53%
2019-08-16	0.190	0.180	0.190	0.181	0.190	640,000	121,544	0.1899	1.900	1.800	1.900	1.810	1.900	64,000	1.8991	2.70%
2019-08-15	0.185	0.175	0.185	0.185	0.186	108,000	20,028	0.1854	1.850	1.750	1.850	1.850	1.860	10,800	1.8544	0.00%
2019-08-14	0.185	0.185	0.200	0.185	0.200	24,000	4,620	0.1925	1.850	1.850	2.000	1.850	2.000	2,400	1.9250	-7.50%
2019-08-13	0.200	0.185	0.200	-	-	0	0	-	2.000	1.850	2.000	-	-	0	-	0.00%
2019-08-12	0.200	0.185	0.200	0.200	0.200	16,000	3,200	0.2000	2.000	1.850	2.000	2.000	2.000	1,600	2.0000	3.09%
2019-08-09	0.194	0.185	0.194	-	-	0	0	-	1.940	1.850	1.940	-	-	0	-	0.00%
2019-08-08	0.194	0.190	0.194	0.190	0.194	120,000	22,896	0.1908	1.940	1.900	1.940	1.900	1.940	12,000	1.9080	2.11%
2019-08-07	0.190	0.186	0.190	0.190	0.191	156,000	29,736	0.1906	1.900	1.860	1.900	1.900	1.910	15,600	1.9062	-0.52%
2019-08-06	0.191	0.190	0.195	0.191	0.195	512,000	98,832	0.1930	1.910	1.900	1.950	1.910	1.950	51,200	1.9303	-3.54%
2019-08-05	0.198	0.195	0.198	0.198	0.198	36,000	7,128	0.1980	1.980	1.950	1.980	1.980	1.980	3,600	1.9800	0.00%
2019-08-02	0.198	0.198	0.205	0.198	0.198	32,000	6,336	0.1980	1.980	1.980	2.050	1.980	1.980	3,200	1.9800	0.00%
2019-08-01	0.198	0.198	0.210	0.198	0.198	20,000	3,960	0.1980	1.980	1.980	2.100	1.980	1.980	2,000	1.9800	0.00%
2019-07-31	0.198	0.194	0.210	-	-	0	0	-	1.980	1.940	2.100	-	-	0	-	0.00%
2019-07-30	0.198	0.198	0.200	0.198	0.203	584,000	117,092	0.2005	1.980	1.980	2.000	1.980	2.030	58,400	2.0050	-3.41%
2019-07-29	0.205	0.193	0.205	-	-	0	0	-	2.050	1.930	2.050	-	-	0	-	-2.84%
2019-07-26	0.211	0.198	0.211	-	-	0	0	-	2.110	1.980	2.110	-	-	0	-	0.00%
2019-07-25	0.211	0.200	0.211	0.211	0.211	16,000	3,376	0.2110	2.110	2.000	2.110	2.110	2.110	1,600	2.1100	2.43%
2019-07-24	0.206	0.196	0.210	-	-	0	0	-	2.060	1.960	2.100	-	-	0	-	0.00%
2019-07-23	0.206	0.196	0.212	-	-	0	0	-	2.060	1.960	2.120	-	-	0	-	0.00%
2019-07-22	0.206	0.199	0.213	0.197	0.206	284,000	56,812	0.2000	2.060	1.990	2.130	1.970	2.060	28,400	2.0004	-3.74%
2019-07-19	0.214	0.199	0.214	-	-	0	0	-	2.140	1.990	2.140	-	-	0	-	0.00%
2019-07-18	0.214	0.196	0.218	-	-	0	0	-	2.140	1.960	2.180	-	-	0	-	0.00%
2019-07-17	0.214	0.200	0.218	0.200	0.219	288,000	60,732	0.2109	2.140	2.000	2.180	2.000	2.190	28,800	2.1088	5.94%
2019-07-16	0.202	0.196	0.220	-	-	0	0	-	2.020	1.960	2.200	-	-	0	-	0.00%
2019-07-15	0.202	0.198	0.220	-	-	0	0	-	2.020	1.980	2.200	-	-	0	-	0.00%
2019-07-12	0.202	0.198	0.218	-	-	0	0	-	2.020	1.980	2.180	-	-	0	-	0.00%
2019-07-11	0.202	0.200	0.215	0.200	0.202	352,000	70,792	0.2011	2.020	2.000	2.150	2.000	2.020	35,200	2.0111	0.00%
2019-07-10	0.202	0.201	0.218	0.199	0.203	376,000	75,828	0.2017	2.020	2.010	2.180	1.990	2.030	37,600	2.0167	-1.46%
2019-07-09	0.205	0.205	0.220	0.204	0.204	20,000	4,080	0.2040	2.050	2.050	2.200	2.040	2.040	2,000	2.0400	0.49%
2019-07-08	0.204	0.204	0.220	0.203	0.203	40,000	8,120	0.2030	2.040	2.040	2.200	2.030	2.030	4,000	2.0300	-4.67%
2019-07-05	0.214	0.205	0.214	0.214	0.214	8,000	1,712	0.2140	2.140	2.050	2.140	2.140	2.140	800	2.1400	4.39%
2019-07-04	0.205	0.203	0.222	0.203	0.208	156,000	31,916	0.2046	2.050	2.030	2.220	2.030	2.080	15,600	2.0459	-1.44%
2019-07-03	0.208	0.208	0.226	0.208	0.208	32,000	6,680	0.2088	2.080	2.080	2.260	2.080	2.080	3,200	2.0875	-1.89%
2019-07-02	0.212	0.210	0.212	0.212	0.213	84,000	17,812	0.2120	2.120	2.100	2.120	2.120	2.130	8,400	2.1205	0.00%
2019-06-28	0.212	0.212	0.228	0.212	0.229	460,000	98,504	0.2141	2.120	2.120	2.280	2.120	2.290	46,000	2.1414	-1.40%
2019-06-27	0.215	0.215	0.218	0.212	0.218	752,000	163,740	0.2177	2.150	2.150	2.180	2.120	2.180	75,200	2.1774	-2.27%
2019-06-26	0.220	0.220	0.225	0.220	0.225	364,000	81,176	0.2230	2.200	2.200	2.250	2.200	2.250	36,400	2.2301	3.29%
2019-06-25	0.213	0.212	0.222	0.212	0.220	348,000	74,580	0.2143	2.130	2.120	2.220	2.120	2.200	34,800	2.1431	0.47%
2019-06-24	0.212	0.212	0.226	0.212	0.226	152,000	33,572	0.2209	2.120	2.120	2.260	2.120	2.260	15,200	2.2087	-2.75%
2019-06-21	0.218	0.211	0.222	0.209	0.221	224,000	48,384	0.2160	2.180	2.110	2.220	2.090	2.210	22,400	2.1600	3.81%
2019-06-20	0.210	0.203	0.210	0.210	0.222	148,000	32,128	0.2171	2.100	2.030	2.100	2.100	2.220	14,800	2.1708	0.96%
2019-06-19	0.208	0.202	0.218	0.207	0.208	52,000	10,792	0.2075	2.080	2.020	2.180	2.070	2.080	5,200	2.0754	-0.48%
2019-06-18	0.209	0.195	0.210	0.209	0.210	480,000	100,720	0.2098	2.090	1.950	2.100	2.090	2.100	48,000	2.0983	-0.48%
2019-06-17	0.210	0.210	0.215	-	-	120,000	25,200	0.2100	2.100	2.100	2.150	-	-	12,000	2.1000	0.00%
2019-06-14	0.210	0.210	0.223	0.208	0.208	12,000	2,496	0.2080	2.100	2.100	2.230	2.080	2.080	1,200	2.0800	0.00%
2019-06-13	0.210	0.210	0.223	0.209	0.224	192,000	40,624	0.2116	2.100	2.100	2.230	2.090	2.240	19,200	2.1158	0.00%
2019-06-12	0.210	0.210	0.225	0.210	0.211	204,000	42,892	0.2103	2.100	2.100	2.250	2.100	2.110	20,400	2.1025	0.00%
2019-06-11	0.210	0.210	0.225	0.210	0.210	8,000	1,680	0.2100	2.100	2.100	2.250	2.100	2.100	800	2.1000	0.00%
2019-06-10	0.210	0.210	0.222	0.210	0.210	112,000	23,520	0.2100	2.100	2.100	2.220	2.100	2.100	11,200	2.1000	0.00%
2019-06-06	0.210	0.210	0.228	0.210	0.211	204,000	42,860	0.2101	2.100	2.100	2.280	2.100	2.110	20,400	2.1010	0.00%
2019-06-05	0.210	0.210	0.221	0.210	0.215	120,000	25,600	0.2133	2.100	2.100	2.210	2.100	2.150	12,000	2.1333	0.00%
2019-06-04	0.210	0.210	0.226	0.210	0.211	152,000	31,948	0.2102	2.100	2.100	2.260	2.100	2.110	15,200	2.1018	0.00%
2019-06-03	0.210	0.210	0.218	0.210	0.210	120,000	25,200	0.2100	2.100	2.100	2.180	2.100	2.100	12,000	2.1000	-0.94%
2019-05-31	0.212	0.212	0.222	0.212	0.212	4,000	848	0.2120	2.120	2.120	2.220	2.120	2.120	400	2.1200	0.47%
2019-05-30	0.211	0.210	0.222	0.211	0.211	16,000	3,376	0.2110	2.110	2.100	2.220	2.110	2.110	1,600	2.1100	0.00%
2019-05-29	0.211	0.211	0.223	0.211	0.211	16,000	3,376	0.2110	2.110	2.110	2.230	2.110	2.110	1,600	2.1100	-0.47%
2019-05-28	0.212	0.212	0.225	0.212	0.224	460,000	98,912	0.2150	2.120	2.120	2.250	2.120	2.240	46,000	2.1503	0.95%
2019-05-27	0.210	0.210	0.220	0.210	0.211	64,000	13,460	0.2103	2.100	2.100	2.200	2.100	2.110	6,400	2.1031	0.00%
2019-05-24	0.210	0.210	0.215	0.210	0.210	60,000	12,600	0.2100	2.100	2.100	2.150	2.100	2.100	6,000	2.1000	0.00%
2019-05-23	0.210	0.210	0.222	0.210	0.211	136,000	28,564	0.2100	2.100	2.100	2.220	2.100	2.110	13,600	2.1003	-5.83%
2019-05-22	0.223	0.212	0.223	0.223	0.223	20,000	4,460	0.2230	2.230	2.120	2.230	2.230	2.230	2,000	2.2300	-1.33%
2019-05-21	0.226	0.211	0.226	0.211	0.226	48,000	10,548	0.2198	2.260	2.110	2.260	2.110	2.260	4,800	2.1975	7.62%
2019-05-20	0.210	0.210	0.220	0.210	0.210	344,000	72,240	0.2100	2.100	2.100	2.200	2.100	2.100	34,400	2.1000	2.94%
2019-05-17	0.204	0.204	0.220	0.204	0.204	40,000	8,160	0.2040	2.040	2.040	2.200	2.040	2.040	4,000	2.0400	-2.86%
2019-05-16	0.210	0.206	0.215	0.204	0.210	240,000	49,532	0.2064	2.100	2.060	2.150	2.040	2.100	24,000	2.0638	2.94%
2019-05-15	0.204	0.204	0.255	0.200	0.205	1,504,000	306,752	0.2040	2.040	2.040	2.550	2.000	2.050	150,400	2.0396	1.49%
2019-05-14	0.201	0.201	0.202	0.200	0.205	884,000	178,480	0.2019	2.010	2.010	2.020	2.000	2.050	88,400	2.0190	-2.43%
2019-05-10	0.206	0.206	0.218	0.206	0.211	592,000	124,552	0.2104	2.060	2.060	2.180	2.060	2.110	59,200	2.1039	-1.90%
2019-05-09	0.210	0.210	0.215	0.210	0.213	296,000	62,540	0.2113	2.100	2.100	2.150	2.100	2.130	29,600	2.1128	-1.41%
2019-05-08	0.213	0.210	0.220	0.211	0.213	416,000	87,904	0.2113	2.130	2.100	2.200	2.110	2.130	41,600	2.1131	-0.93%
2019-05-07	0.215	0.215	0.222	0.215	0.215	164,000	35,260	0.2150	2.150	2.150	2.220	2.150	2.150	16,400	2.1500	0.00%
2019-05-06	0.215	0.215	0.220	0.215	0.219	652,000	142,200	0.2181	2.150	2.150	2.200	2.150	2.190	65,200	2.1810	-4.02%
2019-05-03	0.224	0.220	0.238	0.224	0.224	120,000	26,880	0.2240	2.240	2.200	2.380	2.240	2.240	12,000	2.2400	0.00%
2019-05-02	0.224	0.224	0.250	0.221	0.221	48,000	10,608	0.2210	2.240	2.240	2.500	2.210	2.210	4,800	2.2100	-0.44%
2019-04-30	0.225	0.225	0.244	0.221	0.225	200,000	44,892	0.2245	2.250	2.250	2.440	2.210	2.250	20,000	2.2446	-1.75%
2019-04-29	0.229	0.225	0.229	0.229	0.232	452,000	103,788	0.2296	2.290	2.250	2.290	2.290	2.320	45,200	2.2962	-0.43%
2019-04-26	0.230	0.230	0.235	0.230	0.235	280,000	65,044	0.2323	2.300	2.300	2.350	2.300	2.350	28,000	2.3230	0.00%
2019-04-25	0.230	0.230	0.246	0.230	0.234	548,000	126,592	0.2310	2.300	2.300	2.460	2.300	2.340	54,800	2.3101	-1.71%
2019-04-24	0.234	0.232	0.235	0.234	0.235	312,000	73,244	0.2348	2.340	2.320	2.350	2.340	2.350	31,200	2.3476	0.00%
2019-04-23	0.234	0.234	0.240	0.232	0.241	552,000	131,000	0.2373	2.340	2.340	2.400	2.320	2.410	55,200	2.3732	-3.31%
2019-04-18	0.242	0.242	0.250	0.241	0.242	144,000	34,824	0.2418	2.420	2.420	2.500	2.410	2.420	14,400	2.4183	0.00%
2019-04-17	0.242	0.242	0.248	0.226	0.250	1,616,000	395,336	0.2446	2.420	2.420	2.480	2.260	2.500	161,600	2.4464	7.08%
2019-04-16	0.226	0.226	0.230	0.226	0.228	156,000	35,336	0.2265	2.260	2.260	2.300	2.260	2.280	15,600	2.2651	-0.88%
2019-04-15	0.228	0.226	0.230	0.228	0.230	784,000	179,176	0.2285	2.280	2.260	2.300	2.280	2.300	78,400	2.2854	0.44%
2019-04-12	0.227	0.225	0.230	0.222	0.227	328,000	73,712	0.2247	2.270	2.250	2.300	2.220	2.270	32,800	2.2473	0.00%
2019-04-11	0.227	0.227	0.228	0.220	0.229	828,000	185,620	0.2242	2.270	2.270	2.280	2.200	2.290	82,800	2.2418	1.79%
2019-04-10	0.223	0.223	0.225	0.216	0.225	532,000	118,144	0.2221	2.230	2.230	2.250	2.160	2.250	53,200	2.2208	0.00%
2019-04-09	0.223	0.220	0.229	0.209	0.225	1,212,000	263,624	0.2175	2.230	2.200	2.290	2.090	2.250	121,200	2.1751	1.36%
2019-04-08	0.220	0.220	0.224	0.220	0.230	340,000	77,372	0.2276	2.200	2.200	2.240	2.200	2.300	34,000	2.2756	0.92%
2019-04-04	0.218	0.216	0.219	0.202	0.229	4,140,000	897,584	0.2168	2.180	2.160	2.190	2.020	2.290	414,000	2.1681	-3.96%
2019-04-03	0.227	0.225	0.228	0.227	0.230	484,000	110,672	0.2287	2.270	2.250	2.280	2.270	2.300	48,400	2.2866	-0.44%
2019-04-02	0.228	0.227	0.228	0.228	0.239	1,116,000	259,400	0.2324	2.280	2.270	2.280	2.280	2.390	111,600	2.3244	0.88%
2019-04-01	0.226	0.226	0.232	0.225	0.232	744,000	170,376	0.2290	2.260	2.260	2.320	2.250	2.320	74,400	2.2900	-1.31%
2019-03-29	0.229	0.229	0.231	0.229	0.234	148,000	34,212	0.2312	2.290	2.290	2.310	2.290	2.340	14,800	2.3116	-2.55%
2019-03-28	0.235	0.230	0.235	0.230	0.235	144,000	33,280	0.2311	2.350	2.300	2.350	2.300	2.350	14,400	2.3111	4.44%
2019-03-27	0.225	0.225	0.235	0.225	0.240	748,000	173,920	0.2325	2.250	2.250	2.350	2.250	2.400	74,800	2.3251	-2.17%
2019-03-26	0.230	0.227	0.234	0.220	0.250	1,516,000	348,420	0.2298	2.300	2.270	2.340	2.200	2.500	151,600	2.2983	-8.00%
2019-03-25	0.250	0.250	0.265	0.250	0.250	344,000	86,000	0.2500	2.500	2.500	2.650	2.500	2.500	34,400	2.5000	-3.85%
2019-03-22	0.260	0.260	0.270	0.260	0.265	208,000	55,080	0.2648	2.600	2.600	2.700	2.600	2.650	20,800	2.6481	0.00%
2019-03-21	0.260	0.260	0.270	0.260	0.260	8,000	2,080	0.2600	2.600	2.600	2.700	2.600	2.600	800	2.6000	-3.70%
2019-03-20	0.270	0.260	0.270	-	-	0	0	-	2.700	2.600	2.700	-	-	0	-	0.00%
2019-03-19	0.270	0.260	0.270	0.250	0.275	140,000	36,500	0.2607	2.700	2.600	2.700	2.500	2.750	14,000	2.6071	3.85%
2019-03-18	0.260	0.255	0.260	0.265	0.270	332,000	88,000	0.2651	2.600	2.550	2.600	2.650	2.700	33,200	2.6506	-3.70%
2019-03-15	0.270	0.270	0.275	0.265	0.270	924,000	249,200	0.2697	2.700	2.700	2.750	2.650	2.700	92,400	2.6970	-3.57%
2019-03-14	0.280	0.275	0.280	0.280	0.280	64,000	17,920	0.2800	2.800	2.750	2.800	2.800	2.800	6,400	2.8000	0.00%
2019-03-13	0.280	0.275	0.280	0.275	0.280	308,000	86,040	0.2794	2.800	2.750	2.800	2.750	2.800	30,800	2.7935	1.82%
2019-03-12	0.275	0.275	0.290	0.275	0.280	144,000	40,240	0.2794	2.750	2.750	2.900	2.750	2.800	14,400	2.7944	0.00%
2019-03-11	0.275	0.275	0.280	0.275	0.275	192,000	52,800	0.2750	2.750	2.750	2.800	2.750	2.750	19,200	2.7500	1.85%
2019-03-08	0.270	0.270	0.275	0.270	0.285	676,000	188,420	0.2787	2.700	2.700	2.750	2.700	2.850	67,600	2.7873	-6.90%
2019-03-07	0.290	0.280	0.290	0.280	0.290	476,000	134,440	0.2824	2.900	2.800	2.900	2.800	2.900	47,600	2.8244	0.00%
2019-03-06	0.290	0.285	0.290	0.280	0.290	640,000	184,680	0.2886	2.900	2.850	2.900	2.800	2.900	64,000	2.8856	3.57%
2019-03-05	0.280	0.280	0.285	0.265	0.285	752,000	209,720	0.2789	2.800	2.800	2.850	2.650	2.850	75,200	2.7888	-1.75%
2019-03-04	0.285	0.280	0.285	0.270	0.290	664,000	187,140	0.2818	2.850	2.800	2.850	2.700	2.900	66,400	2.8184	5.56%
2019-03-01	0.270	0.265	0.270	0.260	0.275	1,012,000	270,260	0.2671	2.700	2.650	2.700	2.600	2.750	101,200	2.6706	-3.57%
2019-02-28	0.280	0.280	0.285	0.275	0.290	1,596,000	458,440	0.2872	2.800	2.800	2.850	2.750	2.900	159,600	2.8724	-1.75%
2019-02-27	0.285	0.280	0.285	0.280	0.300	3,032,000	893,000	0.2945	2.850	2.800	2.850	2.800	3.000	303,200	2.9453	0.00%
2019-02-26	0.285	0.285	0.290	0.246	0.300	4,364,000	1,203,344	0.2757	2.850	2.850	2.900	2.460	3.000	436,400	2.7574	15.85%
2019-02-25	0.246	0.246	0.250	0.241	0.249	1,078,000	264,012	0.2449	2.460	2.460	2.500	2.410	2.490	107,800	2.4491	0.41%
2019-02-22	0.245	0.245	0.247	0.238	0.244	940,000	226,872	0.2414	2.450	2.450	2.470	2.380	2.440	94,000	2.4135	3.38%
2019-02-21	0.237	0.237	0.244	0.234	0.240	1,096,000	261,188	0.2383	2.370	2.370	2.440	2.340	2.400	109,600	2.3831	1.28%
2019-02-20	0.234	0.225	0.234	0.226	0.235	696,000	162,040	0.2328	2.340	2.250	2.340	2.260	2.350	69,600	2.3282	3.54%
2019-02-19	0.226	0.226	0.230	0.226	0.231	244,000	56,220	0.2304	2.260	2.260	2.300	2.260	2.310	24,400	2.3041	-2.16%
2019-02-18	0.231	0.230	0.236	0.227	0.231	468,000	107,612	0.2299	2.310	2.300	2.360	2.270	2.310	46,800	2.2994	3.12%
2019-02-15	0.224	0.224	0.239	0.223	0.225	608,000	136,148	0.2239	2.240	2.240	2.390	2.230	2.250	60,800	2.2393	0.45%
2019-02-14	0.223	0.223	0.230	0.215	0.223	152,000	33,504	0.2204	2.230	2.230	2.300	2.150	2.230	15,200	2.2042	3.72%
2019-02-13	0.215	0.215	0.230	0.214	0.223	1,428,000	312,268	0.2187	2.150	2.150	2.300	2.140	2.230	142,800	2.1868	-2.27%
2019-02-12	0.220	0.220	0.230	0.217	0.227	944,000	209,884	0.2223	2.200	2.200	2.300	2.170	2.270	94,400	2.2233	-3.51%
2019-02-11	0.228	0.228	0.235	0.225	0.243	112,000	26,416	0.2359	2.280	2.280	2.350	2.250	2.430	11,200	2.3586	-0.87%
2019-02-08	0.230	0.225	0.230	0.225	0.230	252,000	57,600	0.2286	2.300	2.250	2.300	2.250	2.300	25,200	2.2857	2.22%
2019-02-04	0.225	0.225	0.230	0.224	0.225	156,000	35,032	0.2246	2.250	2.250	2.300	2.240	2.250	15,600	2.2456	-1.32%
2019-02-01	0.228	0.228	0.230	0.182	0.231	2,136,000	475,364	0.2225	2.280	2.280	2.300	1.820	2.310	213,600	2.2255	-0.87%
2019-01-31	0.230	0.226	0.236	0.221	0.236	840,000	193,040	0.2298	2.300	2.260	2.360	2.210	2.360	84,000	2.2981	0.88%
2019-01-30	0.228	0.225	0.234	0.228	0.234	68,000	15,784	0.2321	2.280	2.250	2.340	2.280	2.340	6,800	2.3212	-2.56%
2019-01-29	0.234	0.233	0.238	0.230	0.238	516,000	120,084	0.2327	2.340	2.330	2.380	2.300	2.380	51,600	2.3272	1.74%
2019-01-28	0.230	0.229	0.240	0.227	0.230	320,000	72,964	0.2280	2.300	2.290	2.400	2.270	2.300	32,000	2.2801	1.32%
2019-01-25	0.227	0.227	0.234	0.223	0.227	384,000	86,292	0.2247	2.270	2.270	2.340	2.230	2.270	38,400	2.2472	-0.44%
2019-01-24	0.228	0.224	0.228	0.221	0.229	916,000	208,336	0.2274	2.280	2.240	2.280	2.210	2.290	91,600	2.2744	2.70%
2019-01-23	0.222	0.222	0.235	0.220	0.226	548,000	122,156	0.2229	2.220	2.220	2.350	2.200	2.260	54,800	2.2291	-5.93%
2019-01-22	0.236	0.233	0.240	0.230	0.236	864,000	199,700	0.2311	2.360	2.330	2.400	2.300	2.360	86,400	2.3113	0.00%
2019-01-21	0.236	0.235	0.237	0.235	0.238	412,000	97,760	0.2373	2.360	2.350	2.370	2.350	2.380	41,200	2.3728	-0.42%
2019-01-18	0.237	0.235	0.237	0.232	0.238	264,000	62,488	0.2367	2.370	2.350	2.370	2.320	2.380	26,400	2.3670	2.16%
2019-01-17	0.232	0.232	0.238	0.231	0.240	684,000	159,812	0.2336	2.320	2.320	2.380	2.310	2.400	68,400	2.3364	-1.69%
2019-01-16	0.236	0.236	0.239	0.235	0.242	512,000	121,832	0.2380	2.360	2.360	2.390	2.350	2.420	51,200	2.3795	-2.48%
2019-01-15	0.242	0.242	0.250	0.240	0.240	40,000	9,600	0.2400	2.420	2.420	2.500	2.400	2.400	4,000	2.4000	-0.82%
2019-01-14	0.244	0.240	0.255	0.243	0.250	428,000	105,404	0.2463	2.440	2.400	2.550	2.430	2.500	42,800	2.4627	-0.81%
2019-01-11	0.246	0.246	0.247	0.234	0.247	180,000	43,868	0.2437	2.460	2.460	2.470	2.340	2.470	18,000	2.4371	1.65%
2019-01-10	0.242	0.242	0.245	0.240	0.245	320,000	77,464	0.2421	2.420	2.420	2.450	2.400	2.450	32,000	2.4208	-1.22%
2019-01-09	0.245	0.241	0.260	0.235	0.245	120,000	28,800	0.2400	2.450	2.410	2.600	2.350	2.450	12,000	2.4000	1.24%
2019-01-08	0.242	0.240	0.243	0.242	0.243	60,000	14,540	0.2423	2.420	2.400	2.430	2.420	2.430	6,000	2.4233	-1.22%
2019-01-07	0.245	0.245	0.250	-	-	0	0	-	2.450	2.450	2.500	-	-	0	-	0.00%
2019-01-04	0.245	0.245	0.248	0.242	0.249	392,000	95,984	0.2449	2.450	2.450	2.480	2.420	2.490	39,200	2.4486	0.41%
2019-01-03	0.244	0.244	0.246	0.244	0.246	136,000	33,352	0.2452	2.440	2.440	2.460	2.440	2.460	13,600	2.4524	-2.40%
2019-01-02	0.250	0.248	0.255	0.245	0.260	1,448,000	361,336	0.2495	2.500	2.480	2.550	2.450	2.600	144,800	2.4954	-1.96%
2018-12-31	0.255	0.255	0.260	0.250	0.260	728,000	185,100	0.2543	2.550	2.550	2.600	2.500	2.600	72,800	2.5426	-1.92%
2018-12-28	0.260	0.260	0.265	0.255	0.270	820,000	212,580	0.2592	2.600	2.600	2.650	2.550	2.700	82,000	2.5924	-3.70%
2018-12-27	0.270	0.265	0.275	0.265	0.270	1,432,000	384,480	0.2685	2.700	2.650	2.750	2.650	2.700	143,200	2.6849	1.89%
2018-12-24	0.265	0.265	0.270	0.265	0.265	20,000	5,300	0.2650	2.650	2.650	2.700	2.650	2.650	2,000	2.6500	0.00%
2018-12-21	0.265	0.265	0.270	0.265	0.265	416,000	110,240	0.2650	2.650	2.650	2.700	2.650	2.650	41,600	2.6500	-1.85%
2018-12-20	0.270	0.265	0.275	0.260	0.270	528,000	139,440	0.2641	2.700	2.650	2.750	2.600	2.700	52,800	2.6409	1.89%
2018-12-19	0.265	0.265	0.270	0.260	0.270	168,000	44,940	0.2675	2.650	2.650	2.700	2.600	2.700	16,800	2.6750	0.00%
2018-12-18	0.265	0.265	0.270	0.255	0.275	778,000	206,150	0.2650	2.650	2.650	2.700	2.550	2.750	77,800	2.6497	-1.85%
2018-12-17	0.270	0.270	0.275	0.270	0.285	316,000	86,380	0.2734	2.700	2.700	2.750	2.700	2.850	31,600	2.7335	-1.82%
2018-12-14	0.275	0.260	0.275	0.260	0.275	180,000	48,180	0.2677	2.750	2.600	2.750	2.600	2.750	18,000	2.6767	1.85%
2018-12-13	0.270	0.270	0.280	0.265	0.280	628,000	171,040	0.2724	2.700	2.700	2.800	2.650	2.800	62,800	2.7236	1.89%
2018-12-12	0.265	0.265	0.275	0.265	0.285	2,044,000	556,360	0.2722	2.650	2.650	2.750	2.650	2.850	204,400	2.7219	0.00%
2018-12-11	0.265	0.260	0.270	0.260	0.265	772,000	200,740	0.2600	2.650	2.600	2.700	2.600	2.650	77,200	2.6003	1.92%
2018-12-10	0.260	0.255	0.260	0.260	0.260	192,000	49,920	0.2600	2.600	2.550	2.600	2.600	2.600	19,200	2.6000	-1.89%
2018-12-07	0.265	0.265	0.270	0.260	0.270	1,368,000	362,040	0.2646	2.650	2.650	2.700	2.600	2.700	136,800	2.6465	0.00%
2018-12-06	0.265	0.265	0.270	0.260	0.270	704,000	186,120	0.2644	2.650	2.650	2.700	2.600	2.700	70,400	2.6438	0.00%
2018-12-05	0.265	0.265	0.270	0.260	0.265	240,000	62,900	0.2621	2.650	2.650	2.700	2.600	2.650	24,000	2.6208	0.00%
2018-12-04	0.265	0.265	0.270	0.260	0.270	1,296,000	343,520	0.2651	2.650	2.650	2.700	2.600	2.700	129,600	2.6506	0.00%
2018-12-03	0.265	0.260	0.265	0.260	0.270	1,336,000	350,120	0.2621	2.650	2.600	2.650	2.600	2.700	133,600	2.6207	3.92%
2018-11-30	0.255	0.255	0.260	0.255	0.270	164,000	42,740	0.2606	2.550	2.550	2.600	2.550	2.700	16,400	2.6061	0.00%
2018-11-29	0.255	0.255	0.265	0.255	0.255	60,000	15,300	0.2550	2.550	2.550	2.650	2.550	2.550	6,000	2.5500	-1.92%
2018-11-28	0.260	0.260	0.265	0.255	0.270	1,172,000	305,220	0.2604	2.600	2.600	2.650	2.550	2.700	117,200	2.6043	-1.89%
2018-11-27	0.265	0.260	0.265	0.245	0.265	2,800,000	722,652	0.2581	2.650	2.600	2.650	2.450	2.650	280,000	2.5809	3.92%
2018-11-26	0.255	0.255	0.260	0.250	0.260	868,000	219,540	0.2529	2.550	2.550	2.600	2.500	2.600	86,800	2.5293	0.00%
2018-11-23	0.255	0.250	0.255	0.255	0.260	596,000	152,140	0.2553	2.550	2.500	2.550	2.550	2.600	59,600	2.5527	-1.92%
2018-11-22	0.260	0.250	0.255	0.250	0.260	268,000	68,080	0.2540	2.600	2.500	2.550	2.500	2.600	26,800	2.5403	4.00%
2018-11-21	0.250	0.250	0.260	0.250	0.260	708,000	179,760	0.2539	2.500	2.500	2.600	2.500	2.600	70,800	2.5390	0.00%
2018-11-20	0.250	0.250	0.255	0.250	0.260	1,080,000	271,580	0.2515	2.500	2.500	2.550	2.500	2.600	108,000	2.5146	-3.85%
2018-11-19	0.260	0.255	0.260	0.255	0.260	644,000	164,500	0.2554	2.600	2.550	2.600	2.550	2.600	64,400	2.5543	1.96%
2018-11-16	0.255	0.255	0.260	0.255	0.260	524,000	134,160	0.2560	2.550	2.550	2.600	2.550	2.600	52,400	2.5603	-1.92%
2018-11-15	0.260	0.255	0.260	0.249	0.260	2,316,000	581,284	0.2510	2.600	2.550	2.600	2.490	2.600	231,600	2.5099	-1.89%
2018-11-14	0.265	0.260	0.270	0.247	0.265	1,068,000	269,784	0.2526	2.650	2.600	2.700	2.470	2.650	106,800	2.5261	3.92%
2018-11-13	0.255	0.255	0.270	0.250	0.250	8,000	2,000	0.2500	2.550	2.550	2.700	2.500	2.500	800	2.5000	-1.92%
2018-11-12	0.260	0.250	0.260	0.255	0.270	84,000	21,660	0.2579	2.600	2.500	2.600	2.550	2.700	8,400	2.5786	0.00%
2018-11-09	0.260	0.260	0.265	0.250	0.270	228,000	58,780	0.2578	2.600	2.600	2.650	2.500	2.700	22,800	2.5781	0.00%
2018-11-08	0.260	0.260	0.270	0.260	0.275	416,000	111,220	0.2674	2.600	2.600	2.700	2.600	2.750	41,600	2.6736	-1.89%
2018-11-07	0.265	0.265	0.270	0.255	0.285	344,000	88,640	0.2577	2.650	2.650	2.700	2.550	2.850	34,400	2.5767	6.00%
2018-11-06	0.250	0.250	0.260	0.250	0.260	136,000	34,620	0.2546	2.500	2.500	2.600	2.500	2.600	13,600	2.5456	0.00%
2018-11-05	0.250	0.250	0.265	0.250	0.265	336,000	86,880	0.2586	2.500	2.500	2.650	2.500	2.650	33,600	2.5857	-5.66%
2018-11-02	0.265	0.265	0.270	0.255	0.270	928,000	243,580	0.2625	2.650	2.650	2.700	2.550	2.700	92,800	2.6248	3.92%
2018-11-01	0.255	0.250	0.255	0.255	0.255	576,000	146,880	0.2550	2.550	2.500	2.550	2.550	2.550	57,600	2.5500	-1.92%
2018-10-31	0.260	0.255	0.260	0.255	0.260	160,000	41,020	0.2564	2.600	2.550	2.600	2.550	2.600	16,000	2.5638	4.00%
2018-10-30	0.250	0.250	0.255	0.250	0.260	384,000	97,400	0.2536	2.500	2.500	2.550	2.500	2.600	38,400	2.5365	0.00%
2018-10-29	0.250	0.249	0.250	0.248	0.255	1,112,000	279,580	0.2514	2.500	2.490	2.500	2.480	2.550	111,200	2.5142	0.00%
2018-10-26	0.250	0.250	0.255	0.249	0.255	1,272,000	321,032	0.2524	2.500	2.500	2.550	2.490	2.550	127,200	2.5238	0.40%
2018-10-25	0.249	0.249	0.255	0.235	0.250	756,000	186,324	0.2465	2.490	2.490	2.550	2.350	2.500	75,600	2.4646	3.32%
2018-10-24	0.241	0.241	0.247	0.240	0.260	2,264,000	554,460	0.2449	2.410	2.410	2.470	2.400	2.600	226,400	2.4490	-3.60%
2018-10-23	0.250	0.250	0.260	0.244	0.255	1,532,000	382,808	0.2499	2.500	2.500	2.600	2.440	2.550	153,200	2.4987	-3.85%
2018-10-22	0.260	0.255	0.270	0.240	0.260	1,716,000	434,980	0.2535	2.600	2.550	2.700	2.400	2.600	171,600	2.5348	7.88%
2018-10-19	0.241	0.241	0.249	0.241	0.250	800,000	197,804	0.2473	2.410	2.410	2.490	2.410	2.500	80,000	2.4726	-3.21%
2018-10-18	0.249	0.242	0.249	0.241	0.260	1,676,000	421,088	0.2512	2.490	2.420	2.490	2.410	2.600	167,600	2.5125	-4.23%
2018-10-16	0.260	0.260	0.270	0.255	0.265	540,000	141,120	0.2613	2.600	2.600	2.700	2.550	2.650	54,000	2.6133	0.00%
2018-10-15	0.260	0.255	0.270	0.255	0.270	268,000	70,880	0.2645	2.600	2.550	2.700	2.550	2.700	26,800	2.6448	-3.70%
2018-10-12	0.270	0.270	0.275	0.250	0.270	2,948,000	768,920	0.2608	2.700	2.700	2.750	2.500	2.700	294,800	2.6083	5.88%
2018-10-11	0.255	0.255	0.265	0.247	0.290	5,692,000	1,488,248	0.2615	2.550	2.550	2.650	2.470	2.900	569,200	2.6146	-15.00%
2018-10-10	0.300	0.300	0.305	0.295	0.305	2,764,000	827,380	0.2993	3.000	3.000	3.050	2.950	3.050	276,400	2.9934	-1.64%
2018-10-09	0.305	0.305	0.315	0.305	0.315	756,000	233,880	0.3094	3.050	3.050	3.150	3.050	3.150	75,600	3.0937	-3.17%
2018-10-08	0.315	0.315	0.320	0.315	0.325	640,000	204,520	0.3196	3.150	3.150	3.200	3.150	3.250	64,000	3.1956	-1.56%
2018-10-05	0.320	0.320	0.335	0.320	0.340	328,000	108,200	0.3299	3.200	3.200	3.350	3.200	3.400	32,800	3.2988	-3.03%
2018-10-04	0.330	0.330	0.335	0.325	0.335	612,000	201,580	0.3294	3.300	3.300	3.350	3.250	3.350	61,200	3.2938	3.13%
2018-10-03	0.320	0.320	0.335	0.320	0.320	236,000	75,480	0.3198	3.200	3.200	3.350	3.200	3.200	23,600	3.1983	-1.54%
2018-10-02	0.325	0.315	0.325	0.320	0.330	128,000	41,980	0.3280	3.250	3.150	3.250	3.200	3.300	12,800	3.2797	-1.52%
2018-09-28	0.330	0.325	0.335	0.320	0.330	416,000	135,840	0.3265	3.300	3.250	3.350	3.200	3.300	41,600	3.2654	6.45%
2018-09-27	0.310	0.310	0.325	0.310	0.330	924,000	296,480	0.3209	3.100	3.100	3.250	3.100	3.300	92,400	3.2087	-8.82%
2018-09-26	0.340	0.330	0.340	0.310	0.350	1,296,000	431,140	0.3327	3.400	3.300	3.400	3.100	3.500	129,600	3.3267	-4.23%
2018-09-24	0.355	0.335	0.355	0.340	0.360	340,000	116,440	0.3425	3.550	3.350	3.550	3.400	3.600	34,000	3.4247	-1.39%
2018-09-21	0.360	0.345	0.360	0.330	0.370	2,084,000	727,720	0.3492	3.600	3.450	3.600	3.300	3.700	208,400	3.4919	0.00%
2018-09-20	0.360	0.350	0.360	0.340	0.360	2,700,000	950,800	0.3521	3.600	3.500	3.600	3.400	3.600	270,000	3.5215	7.46%
2018-09-19	0.335	0.335	0.340	0.315	0.345	1,560,000	518,640	0.3325	3.350	3.350	3.400	3.150	3.450	156,000	3.3246	4.69%
2018-09-18	0.320	0.320	0.330	0.310	0.325	272,000	86,760	0.3190	3.200	3.200	3.300	3.100	3.250	27,200	3.1897	1.59%
2018-09-17	0.315	0.310	0.315	0.300	0.315	1,560,000	481,940	0.3089	3.150	3.100	3.150	3.000	3.150	156,000	3.0894	0.00%
2018-09-14	0.315	0.315	0.325	0.310	0.330	504,000	163,780	0.3250	3.150	3.150	3.250	3.100	3.300	50,400	3.2496	1.61%
2018-09-13	0.310	0.310	0.325	0.310	0.320	420,000	130,320	0.3103	3.100	3.100	3.250	3.100	3.200	42,000	3.1029	0.00%
2018-09-12	0.310	0.310	0.325	0.305	0.310	296,000	91,260	0.3083	3.100	3.100	3.250	3.050	3.100	29,600	3.0831	-1.59%
2018-09-11	0.315	0.315	0.325	0.305	0.325	696,000	216,600	0.3112	3.150	3.150	3.250	3.050	3.250	69,600	3.1121	0.00%
2018-09-10	0.315	0.310	0.315	0.315	0.325	488,000	154,700	0.3170	3.150	3.100	3.150	3.150	3.250	48,800	3.1701	0.00%
2018-09-07	0.315	0.315	0.325	0.315	0.325	428,000	136,200	0.3182	3.150	3.150	3.250	3.150	3.250	42,800	3.1822	-3.08%
2018-09-06	0.325	0.325	0.330	0.325	0.340	240,000	79,060	0.3294	3.250	3.250	3.300	3.250	3.400	24,000	3.2942	-2.99%
2018-09-05	0.335	0.320	0.335	0.320	0.335	692,000	224,680	0.3247	3.350	3.200	3.350	3.200	3.350	69,200	3.2468	0.00%
2018-09-04	0.335	0.330	0.335	0.315	0.335	1,672,000	540,000	0.3230	3.350	3.300	3.350	3.150	3.350	167,200	3.2297	1.52%
2018-09-03	0.330	0.315	0.330	0.310	0.330	2,664,000	849,120	0.3187	3.300	3.150	3.300	3.100	3.300	266,400	3.1874	-1.49%
2018-08-31	0.335	0.330	0.350	0.320	0.340	340,000	113,460	0.3337	3.350	3.300	3.500	3.200	3.400	34,000	3.3371	-1.47%
2018-08-30	0.340	0.340	0.350	0.340	0.360	592,000	203,980	0.3446	3.400	3.400	3.500	3.400	3.600	59,200	3.4456	-1.45%
2018-08-29	0.345	0.340	0.345	0.330	0.345	1,104,000	377,200	0.3417	3.450	3.400	3.450	3.300	3.450	110,400	3.4167	-1.43%
2018-08-28	0.350	0.350	0.360	0.350	0.360	416,000	147,560	0.3547	3.500	3.500	3.600	3.500	3.600	41,600	3.5471	-2.78%
2018-08-27	0.360	0.365	0.370	0.330	0.370	644,000	227,660	0.3535	3.600	3.650	3.700	3.300	3.700	64,400	3.5351	-1.37%
2018-08-24	0.365	0.365	0.375	0.355	0.390	2,320,000	862,480	0.3718	3.650	3.650	3.750	3.550	3.900	232,000	3.7176	-7.59%
2018-08-23	0.395	0.395	0.400	0.390	0.415	1,440,000	575,780	0.3998	3.950	3.950	4.000	3.900	4.150	144,000	3.9985	-4.82%
2018-08-22	0.415	0.405	0.415	0.390	0.435	7,020,000	2,868,700	0.4086	4.150	4.050	4.150	3.900	4.350	702,000	4.0865	1.22%
2018-08-21	0.410	0.410	0.420	0.370	0.430	7,428,000	3,004,100	0.4044	4.100	4.100	4.200	3.700	4.300	742,800	4.0443	-1.20%
2018-08-20	0.415	0.410	0.415	0.335	0.445	13,910,000	5,603,800	0.4029	4.150	4.100	4.150	3.350	4.450	1,391,000	4.0286	29.69%
2018-08-17	0.320	0.315	0.320	0.315	0.330	220,000	71,160	0.3235	3.200	3.150	3.200	3.150	3.300	22,000	3.2345	0.00%
2018-08-16	0.320	0.320	0.330	0.315	0.320	664,000	211,540	0.3186	3.200	3.200	3.300	3.150	3.200	66,400	3.1858	0.00%
2018-08-15	0.320	0.320	0.330	0.320	0.330	529,500	173,305	0.3273	3.200	3.200	3.300	3.200	3.300	52,950	3.2730	-4.48%
2018-08-14	0.335	0.335	0.345	0.330	0.340	1,308,000	440,160	0.3365	3.350	3.350	3.450	3.300	3.400	130,800	3.3651	-1.47%
2018-08-13	0.340	0.340	0.350	0.330	0.350	740,000	249,820	0.3376	3.400	3.400	3.500	3.300	3.500	74,000	3.3759	-1.45%
2018-08-10	0.345	0.345	0.350	0.340	0.350	140,000	48,140	0.3439	3.450	3.450	3.500	3.400	3.500	14,000	3.4386	1.47%
2018-08-09	0.340	0.340	0.350	0.340	0.350	564,000	192,660	0.3416	3.400	3.400	3.500	3.400	3.500	56,400	3.4160	0.00%
2018-08-08	0.340	0.340	0.355	0.325	0.355	736,000	249,580	0.3391	3.400	3.400	3.550	3.250	3.550	73,600	3.3910	0.00%
2018-08-07	0.340	0.340	0.350	0.335	0.345	612,000	208,120	0.3401	3.400	3.400	3.500	3.350	3.450	61,200	3.4007	-4.23%
2018-08-06	0.355	0.340	0.360	0.355	0.355	112,000	39,760	0.3550	3.550	3.400	3.600	3.550	3.550	11,200	3.5500	-1.39%
2018-08-03	0.360	0.355	0.360	0.355	0.380	552,000	200,580	0.3634	3.600	3.550	3.600	3.550	3.800	55,200	3.6337	2.86%
2018-08-02	0.350	0.345	0.370	0.340	0.380	1,288,000	459,420	0.3567	3.500	3.450	3.700	3.400	3.800	128,800	3.5669	-7.89%
2018-08-01	0.380	0.380	0.390	0.380	0.385	212,000	80,860	0.3814	3.800	3.800	3.900	3.800	3.850	21,200	3.8142	0.00%
2018-07-31	0.380	0.380	0.395	0.375	0.395	504,000	191,380	0.3797	3.800	3.800	3.950	3.750	3.950	50,400	3.7972	0.00%
2018-07-30	0.380	0.370	0.380	0.370	0.380	68,000	25,760	0.3788	3.800	3.700	3.800	3.700	3.800	6,800	3.7882	-1.30%
2018-07-27	0.385	0.375	0.385	0.385	0.385	64,000	24,640	0.3850	3.850	3.750	3.850	3.850	3.850	6,400	3.8500	0.00%
2018-07-26	0.385	0.385	0.395	0.370	0.385	260,000	98,160	0.3775	3.850	3.850	3.950	3.700	3.850	26,000	3.7754	1.32%
2018-07-25	0.380	0.380	0.390	0.380	0.400	628,000	245,540	0.3910	3.800	3.800	3.900	3.800	4.000	62,800	3.9099	-2.56%
2018-07-24	0.390	0.390	0.400	0.380	0.400	1,880,000	728,520	0.3875	3.900	3.900	4.000	3.800	4.000	188,000	3.8751	4.00%
2018-07-23	0.375	0.375	0.385	0.370	0.395	644,000	243,280	0.3778	3.750	3.750	3.850	3.700	3.950	64,400	3.7776	0.00%
2018-07-20	0.375	0.375	0.380	0.375	0.385	880,000	334,420	0.3800	3.750	3.750	3.800	3.750	3.850	88,000	3.8002	-3.85%
2018-07-19	0.390	0.390	0.395	0.375	0.405	1,564,000	615,040	0.3932	3.900	3.900	3.950	3.750	4.050	156,400	3.9325	0.00%
2018-07-18	0.390	0.385	0.390	0.370	0.390	3,280,000	1,246,860	0.3801	3.900	3.850	3.900	3.700	3.900	328,000	3.8014	6.85%
2018-07-17	0.365	0.370	0.380	0.365	0.385	760,000	283,100	0.3725	3.650	3.700	3.800	3.650	3.850	76,000	3.7250	-2.67%
2018-07-16	0.375	0.370	0.375	0.365	0.375	708,000	264,680	0.3738	3.750	3.700	3.750	3.650	3.750	70,800	3.7384	1.35%
2018-07-13	0.370	0.370	0.375	0.360	0.370	868,000	318,340	0.3668	3.700	3.700	3.750	3.600	3.700	86,800	3.6675	-1.33%
2018-07-12	0.375	0.375	0.380	0.355	0.385	2,656,000	991,100	0.3732	3.750	3.750	3.800	3.550	3.850	265,600	3.7316	4.17%
2018-07-11	0.360	0.360	0.380	0.340	0.370	808,000	292,540	0.3621	3.600	3.600	3.800	3.400	3.700	80,800	3.6205	-1.37%
2018-07-10	0.365	0.365	0.380	0.360	0.385	992,000	374,120	0.3771	3.650	3.650	3.800	3.600	3.850	99,200	3.7714	-5.19%
2018-07-09	0.385	0.385	0.390	0.365	0.385	1,372,000	522,020	0.3805	3.850	3.850	3.900	3.650	3.850	137,200	3.8048	5.48%
2018-07-06	0.365	0.360	0.380	0.355	0.375	1,308,000	477,960	0.3654	3.650	3.600	3.800	3.550	3.750	130,800	3.6541	1.39%
2018-07-05	0.360	0.355	0.360	0.350	0.370	988,000	356,600	0.3609	3.600	3.550	3.600	3.500	3.700	98,800	3.6093	-1.37%
2018-07-04	0.365	0.365	0.370	0.300	0.380	11,060,000	3,871,480	0.3500	3.650	3.650	3.700	3.000	3.800	1,106,000	3.5004	-3.95%
2018-07-03	0.380	0.380	0.390	0.380	0.400	1,020,000	398,740	0.3909	3.800	3.800	3.900	3.800	4.000	102,000	3.9092	-3.80%
2018-06-29	0.395	0.395	0.415	0.395	0.425	2,904,000	1,177,840	0.4056	3.950	3.950	4.150	3.950	4.250	290,400	4.0559	-2.47%
2018-06-28	0.405	0.405	0.410	0.395	0.415	4,976,000	1,999,000	0.4017	4.050	4.050	4.100	3.950	4.150	497,600	4.0173	-2.41%
2018-06-27	0.415	0.410	0.420	0.400	0.435	2,540,000	1,054,080	0.4150	4.150	4.100	4.200	4.000	4.350	254,000	4.1499	-5.68%
2018-06-26	0.440	0.440	0.450	0.425	0.450	1,092,000	474,380	0.4344	4.400	4.400	4.500	4.250	4.500	109,200	4.3441	-4.35%
2018-06-25	0.460	0.460	0.465	0.450	0.470	828,000	382,020	0.4614	4.600	4.600	4.650	4.500	4.700	82,800	4.6138	0.00%
2018-06-22	0.460	0.460	0.475	0.440	0.485	3,364,000	1,551,740	0.4613	4.600	4.600	4.750	4.400	4.850	336,400	4.6128	-2.13%
2018-06-21	0.470	0.470	0.480	0.465	0.480	592,000	280,340	0.4735	4.700	4.700	4.800	4.650	4.800	59,200	4.7355	1.08%
2018-06-20	0.465	0.465	0.470	0.465	0.480	1,888,000	892,340	0.4726	4.650	4.650	4.700	4.650	4.800	188,800	4.7264	-1.06%
2018-06-19	0.470	0.470	0.485	0.465	0.495	1,148,000	546,240	0.4758	4.700	4.700	4.850	4.650	4.950	114,800	4.7582	-4.08%
2018-06-15	0.490	0.490	0.495	0.485	0.500	860,000	427,080	0.4966	4.900	4.900	4.950	4.850	5.000	86,000	4.9660	2.08%
2018-06-14	0.480	0.480	0.495	0.480	0.495	548,000	268,340	0.4897	4.800	4.800	4.950	4.800	4.950	54,800	4.8967	-1.03%
2018-06-13	0.485	0.485	0.490	0.480	0.495	232,000	113,180	0.4878	4.850	4.850	4.900	4.800	4.950	23,200	4.8784	-2.02%
2018-06-12	0.495	0.495	0.500	0.490	0.500	360,000	177,600	0.4933	4.950	4.950	5.000	4.900	5.000	36,000	4.9333	-1.00%
2018-06-11	0.500	0.495	0.510	0.500	0.500	376,000	188,000	0.5000	5.000	4.950	5.100	5.000	5.000	37,600	5.0000	0.00%
2018-06-08	0.500	0.500	0.510	0.500	0.510	844,000	427,200	0.5062	5.000	5.000	5.100	5.000	5.100	84,400	5.0616	-1.96%
2018-06-07	0.510	0.510	0.520	0.495	0.520	2,256,000	1,153,980	0.5115	5.100	5.100	5.200	4.950	5.200	225,600	5.1152	4.08%
2018-06-06	0.490	0.500	0.510	0.490	0.520	1,400,000	697,140	0.4980	4.900	5.000	5.100	4.900	5.200	140,000	4.9796	-2.00%
2018-06-05	0.500	0.500	0.510	0.495	0.500	1,100,000	548,280	0.4984	5.000	5.000	5.100	4.950	5.000	110,000	4.9844	0.00%
2018-06-04	0.500	0.500	0.510	0.495	0.510	2,004,000	1,011,020	0.5045	5.000	5.000	5.100	4.950	5.100	200,400	5.0450	0.00%
2018-06-01	0.500	0.500	0.510	0.500	0.510	1,052,000	526,320	0.5003	5.000	5.000	5.100	5.000	5.100	105,200	5.0030	-1.96%
2018-05-31	0.510	0.510	0.520	0.500	0.520	2,012,000	1,027,960	0.5109	5.100	5.100	5.200	5.000	5.200	201,200	5.1091	0.00%
2018-05-30	0.510	0.500	0.510	0.500	0.510	1,712,000	864,760	0.5051	5.100	5.000	5.100	5.000	5.100	171,200	5.0512	2.00%
2018-05-29	0.500	0.500	0.510	0.500	0.530	3,368,000	1,716,080	0.5095	5.000	5.000	5.100	5.000	5.300	336,800	5.0952	-1.96%
2018-05-28	0.510	0.500	0.530	0.490	0.540	4,096,000	2,099,080	0.5125	5.100	5.000	5.300	4.900	5.400	409,600	5.1247	-3.77%
2018-05-25	0.530	0.530	0.540	0.520	0.550	2,304,000	1,237,760	0.5372	5.300	5.300	5.400	5.200	5.500	230,400	5.3722	-3.64%
2018-05-24	0.550	0.540	0.550	0.540	0.560	828,000	453,200	0.5473	5.500	5.400	5.500	5.400	5.600	82,800	5.4734	0.00%
2018-05-23	0.550	0.550	0.560	0.540	0.580	1,236,000	683,520	0.5530	5.500	5.500	5.600	5.400	5.800	123,600	5.5301	-1.79%
2018-05-21	0.560	0.560	0.570	0.560	0.590	2,892,000	1,656,560	0.5728	5.600	5.600	5.700	5.600	5.900	289,200	5.7281	-3.45%
2018-05-18	0.580	0.570	0.580	0.540	0.580	1,788,000	1,002,600	0.5607	5.800	5.700	5.800	5.400	5.800	178,800	5.6074	7.41%
2018-05-17	0.540	0.540	0.550	0.540	0.570	1,668,000	926,880	0.5557	5.400	5.400	5.500	5.400	5.700	166,800	5.5568	1.89%
2018-05-16	0.530	0.530	0.540	0.530	0.570	2,892,000	1,578,240	0.5457	5.300	5.300	5.400	5.300	5.700	289,200	5.4573	-7.02%
2018-05-15	0.570	0.560	0.580	0.560	0.610	4,828,000	2,799,360	0.5798	5.700	5.600	5.800	5.600	6.100	482,800	5.7982	-5.00%
2018-05-14	0.600	0.590	0.600	0.590	0.630	13,772,000	8,404,920	0.6103	6.000	5.900	6.000	5.900	6.300	1,377,200	6.1029	1.69%
2018-05-11	0.590	0.580	0.590	0.530	0.620	22,052,000	12,934,920	0.5866	5.900	5.800	5.900	5.300	6.200	2,205,200	5.8656	11.32%
2018-05-10	0.530	0.530	0.540	0.485	0.540	5,852,000	3,039,280	0.5194	5.300	5.300	5.400	4.850	5.400	585,200	5.1936	8.16%
2018-05-09	0.490	0.485	0.500	0.485	0.520	1,864,000	917,720	0.4923	4.900	4.850	5.000	4.850	5.200	186,400	4.9234	-1.01%
2018-05-08	0.495	0.495	0.500	0.460	0.560	7,128,000	3,547,440	0.4977	4.950	4.950	5.000	4.600	5.600	712,800	4.9768	5.32%
2018-05-07	0.470	0.465	0.470	0.460	0.475	448,000	209,980	0.4687	4.700	4.650	4.700	4.600	4.750	44,800	4.6871	0.00%
2018-05-04	0.470	0.470	0.480	0.465	0.485	208,000	99,400	0.4779	4.700	4.700	4.800	4.650	4.850	20,800	4.7788	-3.09%
2018-05-03	0.485	0.480	0.485	0.475	0.490	780,000	376,200	0.4823	4.850	4.800	4.850	4.750	4.900	78,000	4.8231	-1.02%
2018-05-02	0.490	0.485	0.490	0.480	0.490	348,700	169,183	0.4852	4.900	4.850	4.900	4.800	4.900	34,870	4.8518	0.00%
2018-04-30	0.490	0.480	0.490	0.470	0.500	1,216,000	592,140	0.4870	4.900	4.800	4.900	4.700	5.000	121,600	4.8696	4.26%
2018-04-27	0.470	0.460	0.470	0.455	0.470	792,000	364,780	0.4606	4.700	4.600	4.700	4.550	4.700	79,200	4.6058	1.08%
2018-04-26	0.465	0.465	0.470	0.455	0.480	1,024,000	475,440	0.4643	4.650	4.650	4.700	4.550	4.800	102,400	4.6430	1.09%
2018-04-25	0.460	0.460	0.465	0.460	0.470	604,000	281,540	0.4661	4.600	4.600	4.650	4.600	4.700	60,400	4.6613	-3.16%
2018-04-24	0.475	0.470	0.475	0.460	0.480	2,124,000	996,660	0.4692	4.750	4.700	4.750	4.600	4.800	212,400	4.6924	3.26%
2018-04-23	0.460	0.460	0.465	0.460	0.480	2,200,000	1,030,560	0.4684	4.600	4.600	4.650	4.600	4.800	220,000	4.6844	-4.17%
2018-04-20	0.480	0.475	0.480	0.470	0.490	1,144,000	553,740	0.4840	4.800	4.750	4.800	4.700	4.900	114,400	4.8404	-1.03%
2018-04-19	0.485	0.485	0.490	0.480	0.495	532,000	258,940	0.4867	4.850	4.850	4.900	4.800	4.950	53,200	4.8673	0.00%
2018-04-18	0.485	0.485	0.490	0.470	0.500	2,072,000	1,001,580	0.4834	4.850	4.850	4.900	4.700	5.000	207,200	4.8339	-2.02%
2018-04-17	0.495	0.495	0.500	0.490	0.510	3,428,000	1,711,060	0.4991	4.950	4.950	5.000	4.900	5.100	342,800	4.9914	1.02%
2018-04-16	0.490	0.490	0.495	0.490	0.520	3,260,000	1,630,260	0.5001	4.900	4.900	4.950	4.900	5.200	326,000	5.0008	-5.77%
2018-04-13	0.520	0.520	0.530	0.520	0.530	908,000	475,000	0.5231	5.200	5.200	5.300	5.200	5.300	90,800	5.2313	0.00%
2018-04-12	0.520	0.520	0.530	0.520	0.540	2,020,000	1,073,800	0.5316	5.200	5.200	5.300	5.200	5.400	202,000	5.3158	-1.89%
2018-04-11	0.530	0.530	0.540	0.530	0.550	2,024,000	1,088,120	0.5376	5.300	5.300	5.400	5.300	5.500	202,400	5.3761	-1.85%
2018-04-10	0.540	0.540	0.550	0.530	0.550	2,464,000	1,328,040	0.5390	5.400	5.400	5.500	5.300	5.500	246,400	5.3898	0.00%
2018-04-09	0.540	0.530	0.540	0.510	0.550	1,468,000	790,240	0.5383	5.400	5.300	5.400	5.100	5.500	146,800	5.3831	1.89%
2018-04-06	0.530	0.520	0.530	0.510	0.530	1,244,000	643,560	0.5173	5.300	5.200	5.300	5.100	5.300	124,400	5.1733	3.92%
2018-04-04	0.510	0.510	0.520	0.510	0.550	1,432,000	754,600	0.5270	5.100	5.100	5.200	5.100	5.500	143,200	5.2696	-3.77%
2018-04-03	0.530	0.530	0.540	0.520	0.560	3,624,000	1,962,800	0.5416	5.300	5.300	5.400	5.200	5.600	362,400	5.4161	0.00%
2018-03-29	0.530	0.530	0.540	0.510	0.540	1,976,000	1,049,000	0.5309	5.300	5.300	5.400	5.100	5.400	197,600	5.3087	0.00%
2018-03-28	0.530	0.520	0.530	0.520	0.550	2,744,000	1,457,880	0.5313	5.300	5.200	5.300	5.200	5.500	274,400	5.3130	-3.64%
2018-03-27	0.550	0.550	0.560	0.540	0.560	1,684,000	928,680	0.5515	5.500	5.500	5.600	5.400	5.600	168,400	5.5147	-1.79%
2018-03-26	0.560	0.550	0.560	0.520	0.560	2,260,000	1,223,000	0.5412	5.600	5.500	5.600	5.200	5.600	226,000	5.4115	3.70%
2018-03-23	0.540	0.530	0.540	0.520	0.550	5,724,000	3,056,440	0.5340	5.400	5.300	5.400	5.200	5.500	572,400	5.3397	-3.57%
2018-03-22	0.560	0.560	0.570	0.560	0.600	3,348,000	1,905,720	0.5692	5.600	5.600	5.700	5.600	6.000	334,800	5.6921	-3.45%
2018-03-21	0.580	0.570	0.580	0.570	0.600	3,136,000	1,834,840	0.5851	5.800	5.700	5.800	5.700	6.000	313,600	5.8509	0.00%
2018-03-20	0.580	0.580	0.590	0.580	0.620	6,988,000	4,164,160	0.5959	5.800	5.800	5.900	5.800	6.200	698,800	5.9590	-6.45%
2018-03-19	0.620	0.610	0.620	0.600	0.630	4,048,000	2,499,320	0.6174	6.200	6.100	6.200	6.000	6.300	404,800	6.1742	3.33%
2018-03-16	0.600	0.600	0.610	0.600	0.650	8,770,000	5,340,820	0.6090	6.000	6.000	6.100	6.000	6.500	877,000	6.0899	-4.76%
2018-03-15	0.630	0.630	0.640	0.620	0.660	6,044,000	3,831,560	0.6339	6.300	6.300	6.400	6.200	6.600	604,400	6.3394	-3.08%
2018-03-14	0.650	0.640	0.650	0.600	0.690	26,768,000	17,533,880	0.6550	6.500	6.400	6.500	6.000	6.900	2,676,800	6.5503	6.56%
2018-03-13	0.610	0.600	0.610	0.590	0.620	5,696,000	3,462,800	0.6079	6.100	6.000	6.100	5.900	6.200	569,600	6.0794	0.00%
2018-03-12	0.610	0.610	0.620	0.560	0.650	15,372,000	9,331,000	0.6070	6.100	6.100	6.200	5.600	6.500	1,537,200	6.0701	5.17%
2018-03-09	0.580	0.570	0.580	0.570	0.610	8,832,000	5,197,760	0.5885	5.800	5.700	5.800	5.700	6.100	883,200	5.8851	-3.33%
2018-03-08	0.600	0.600	0.610	0.540	0.670	56,276,000	34,642,920	0.6156	6.000	6.000	6.100	5.400	6.700	5,627,600	6.1559	13.21%
2018-03-07	0.530	0.530	0.540	0.510	0.560	9,984,000	5,440,080	0.5449	5.300	5.300	5.400	5.100	5.600	998,400	5.4488	3.92%
2018-03-06	0.510	0.510	0.520	0.510	0.520	972,000	499,400	0.5138	5.100	5.100	5.200	5.100	5.200	97,200	5.1379	0.00%
2018-03-05	0.510	0.510	0.520	0.500	0.520	1,716,000	875,640	0.5103	5.100	5.100	5.200	5.000	5.200	171,600	5.1028	0.00%
2018-03-02	0.510	0.510	0.530	0.500	0.520	1,192,000	610,120	0.5118	5.100	5.100	5.300	5.000	5.200	119,200	5.1185	-3.77%
2018-03-01	0.530	0.520	0.530	0.510	0.530	2,100,000	1,092,280	0.5201	5.300	5.200	5.300	5.100	5.300	210,000	5.2013	1.92%
2018-02-28	0.520	0.520	0.530	0.510	0.530	1,756,000	910,920	0.5187	5.200	5.200	5.300	5.100	5.300	175,600	5.1875	-1.89%
2018-02-27	0.530	0.530	0.540	0.530	0.560	2,716,000	1,450,160	0.5339	5.300	5.300	5.400	5.300	5.600	271,600	5.3393	-3.64%
2018-02-26	0.550	0.540	0.550	0.530	0.580	4,440,000	2,432,400	0.5478	5.500	5.400	5.500	5.300	5.800	444,000	5.4784	1.85%
2018-02-23	0.540	0.530	0.540	0.520	0.550	4,036,000	2,162,200	0.5357	5.400	5.300	5.400	5.200	5.500	403,600	5.3573	3.85%
2018-02-22	0.520	0.520	0.530	0.510	0.550	2,404,000	1,265,080	0.5262	5.200	5.200	5.300	5.100	5.500	240,400	5.2624	1.96%
2018-02-21	0.510	0.510	0.520	0.500	0.540	2,320,000	1,206,280	0.5199	5.100	5.100	5.200	5.000	5.400	232,000	5.1995	2.00%
2018-02-20	0.500	0.500	0.510	0.500	0.520	2,324,000	1,186,600	0.5106	5.000	5.000	5.100	5.000	5.200	232,400	5.1059	-3.85%
2018-02-15	0.520	0.520	0.530	0.510	0.540	1,572,000	818,160	0.5205	5.200	5.200	5.300	5.100	5.400	157,200	5.2046	0.00%
2018-02-14	0.520	0.520	0.530	0.510	0.570	10,960,000	5,814,800	0.5305	5.200	5.200	5.300	5.100	5.700	1,096,000	5.3055	4.00%
2018-02-13	0.500	0.500	0.510	0.490	0.540	6,720,000	3,417,660	0.5086	5.000	5.000	5.100	4.900	5.400	672,000	5.0858	-1.96%
2018-02-12	0.510	0.510	0.520	0.465	0.580	34,716,000	17,511,220	0.5044	5.100	5.100	5.200	4.650	5.800	3,471,600	5.0441	6.25%
2018-02-09	0.480	0.480	0.485	0.470	0.550	17,680,000	8,644,900	0.4890	4.800	4.800	4.850	4.700	5.500	1,768,000	4.8896	-12.73%
2018-02-08	0.550	0.540	0.550	0.540	0.570	8,340,000	4,605,760	0.5522	5.500	5.400	5.500	5.400	5.700	834,000	5.5225	-3.51%
2018-02-07	0.570	0.560	0.580	0.560	0.600	5,376,000	3,119,080	0.5802	5.700	5.600	5.800	5.600	6.000	537,600	5.8019	0.00%
2018-02-06	0.570	0.560	0.570	0.540	0.590	7,092,000	4,009,240	0.5653	5.700	5.600	5.700	5.400	5.900	709,200	5.6532	-3.39%
2018-02-05	0.590	0.590	0.600	0.560	0.600	4,072,000	2,343,960	0.5756	5.900	5.900	6.000	5.600	6.000	407,200	5.7563	-1.67%
2018-02-02	0.600	0.600	0.610	0.590	0.630	2,352,000	1,414,480	0.6014	6.000	6.000	6.100	5.900	6.300	235,200	6.0139	-3.23%
2018-02-01	0.620	0.620	0.630	0.570	0.630	6,564,000	4,030,600	0.6140	6.200	6.200	6.300	5.700	6.300	656,400	6.1405	6.90%
2018-01-31	0.580	0.580	0.590	0.560	0.590	1,980,000	1,141,720	0.5766	5.800	5.800	5.900	5.600	5.900	198,000	5.7663	0.00%
2018-01-30	0.580	0.580	0.590	0.580	0.610	2,628,000	1,548,840	0.5894	5.800	5.800	5.900	5.800	6.100	262,800	5.8936	0.00%
2018-01-29	0.580	0.580	0.600	0.560	0.610	4,824,000	2,812,200	0.5830	5.800	5.800	6.000	5.600	6.100	482,400	5.8296	-1.69%
2018-01-26	0.590	0.590	0.600	0.590	0.620	3,816,000	2,297,840	0.6022	5.900	5.900	6.000	5.900	6.200	381,600	6.0216	-3.28%
2018-01-25	0.610	0.610	0.620	0.570	0.630	6,584,000	3,912,760	0.5943	6.100	6.100	6.200	5.700	6.300	658,400	5.9428	1.67%
2018-01-24	0.600	0.600	0.610	0.590	0.650	6,792,000	4,163,440	0.6130	6.000	6.000	6.100	5.900	6.500	679,200	6.1299	-6.25%
2018-01-23	0.640	0.640	0.650	0.620	0.690	7,676,000	4,968,760	0.6473	6.400	6.400	6.500	6.200	6.900	767,600	6.4731	-3.03%
2018-01-22	0.660	0.660	0.670	0.660	0.720	15,500,000	10,615,080	0.6848	6.600	6.600	6.700	6.600	7.200	1,550,000	6.8484	1.54%
2018-01-19	0.650	0.650	0.660	0.650	0.750	28,828,000	20,148,640	0.6989	6.500	6.500	6.600	6.500	7.500	2,882,800	6.9893	-9.72%
2018-01-18	0.720	0.710	0.720	0.510	0.730	64,264,000	42,556,320	0.6622	7.200	7.100	7.200	5.100	7.300	6,426,400	6.6221	35.85%
2018-01-17	0.530	0.530	0.540	0.510	0.560	8,568,000	4,578,600	0.5344	5.300	5.300	5.400	5.100	5.600	856,800	5.3438	-5.36%
2018-01-16	0.560	0.560	0.570	0.550	0.600	14,832,000	8,380,720	0.5650	5.600	5.600	5.700	5.500	6.000	1,483,200	5.6504	-6.67%
2018-01-15	0.600	0.600	0.610	0.600	0.660	9,684,000	6,082,800	0.6281	6.000	6.000	6.100	6.000	6.600	968,400	6.2813	-7.69%
2018-01-12	0.650	0.650	0.660	0.650	0.680	7,620,000	5,061,720	0.6643	6.500	6.500	6.600	6.500	6.800	762,000	6.6427	-4.41%
2018-01-11	0.680	0.680	0.690	0.640	0.700	12,972,000	8,851,960	0.6824	6.800	6.800	6.900	6.400	7.000	1,297,200	6.8239	1.49%
2018-01-10	0.670	0.670	0.680	0.660	0.700	6,340,000	4,257,120	0.6715	6.700	6.700	6.800	6.600	7.000	634,000	6.7147	-1.47%
2018-01-09	0.680	0.680	0.690	0.680	0.710	8,104,000	5,577,840	0.6883	6.800	6.800	6.900	6.800	7.100	810,400	6.8828	-4.23%
2018-01-08	0.710	0.700	0.710	0.700	0.750	11,232,000	8,052,440	0.7169	7.100	7.000	7.100	7.000	7.500	1,123,200	7.1692	-1.39%
2018-01-05	0.720	0.710	0.720	0.710	0.740	9,980,000	7,135,280	0.7150	7.200	7.100	7.200	7.100	7.400	998,000	7.1496	-2.70%
2018-01-04	0.740	0.720	0.740	0.710	0.800	23,912,000	17,919,120	0.7494	7.400	7.200	7.400	7.100	8.000	2,391,200	7.4938	-1.33%
2018-01-03	0.750	0.750	0.760	0.660	0.830	82,916,000	63,857,040	0.7701	7.500	7.500	7.600	6.600	8.300	8,291,600	7.7014	13.64%
2018-01-02	0.660	0.650	0.660	0.640	0.740	29,988,000	20,327,520	0.6779	6.600	6.500	6.600	6.400	7.400	2,998,800	6.7786	-9.59%
2017-12-29	0.730	0.720	0.730	0.690	0.780	40,385,500	29,751,860	0.7367	7.300	7.200	7.300	6.900	7.800	4,038,550	7.3670	4.29%
2017-12-28	0.700	0.700	0.710	0.700	0.900	112,280,000	91,081,800	0.8112	7.000	7.000	7.100	7.000	9.000	11,228,000	8.1120	-12.50%
2017-12-27	0.800	0.790	0.800	0.550	0.800	146,660,000	105,507,760	0.7194	8.000	7.900	8.000	5.500	8.000	14,666,000	7.1940	33.33%
2017-12-22	0.600	0.600	0.610	0.390	0.670	222,028,000	119,021,760	0.5361	6.000	6.000	6.100	3.900	6.700	22,202,800	5.3607	51.90%
2017-12-21	0.395	0.390	0.395	0.390	0.400	9,460,000	3,713,260	0.3925	3.950	3.900	3.950	3.900	4.000	946,000	3.9252	-1.25%
2017-12-20	0.400	0.395	0.400	0.390	0.405	14,380,000	5,703,760	0.3966	4.000	3.950	4.000	3.900	4.050	1,438,000	3.9665	0.00%
2017-12-19	0.400	0.395	0.400	0.385	0.405	27,092,000	10,785,040	0.3981	4.000	3.950	4.000	3.850	4.050	2,709,200	3.9809	2.56%
2017-12-18	0.390	0.385	0.390	0.380	0.405	24,576,000	9,600,520	0.3906	3.900	3.850	3.900	3.800	4.050	2,457,600	3.9065	-2.50%
2017-12-15	0.400	0.395	0.400	0.390	0.410	36,788,000	14,705,000	0.3997	4.000	3.950	4.000	3.900	4.100	3,678,800	3.9972	0.00%
2017-12-14	0.400	0.400	0.405	0.385	0.455	80,247,000	32,393,040	0.4037	4.000	4.000	4.050	3.850	4.550	8,024,700	4.0367	-9.09%
2017-12-13	0.440	0.435	0.440	0.435	0.530	47,808,000	22,748,280	0.4758	4.400	4.350	4.400	4.350	5.300	4,780,800	4.7583	-12.00%
2017-12-12	0.500	0.495	0.500	0.495	0.600	43,304,000	22,936,020	0.5297	5.000	4.950	5.000	4.950	6.000	4,330,400	5.2965	-16.67%
2017-12-11	0.600	0.590	0.600	0.590	0.670	30,296,000	18,631,520	0.6150	6.000	5.900	6.000	5.900	6.700	3,029,600	6.1498	-7.69%
2017-12-08	0.650	0.640	0.650	0.600	0.730	62,232,000	41,168,840	0.6615	6.500	6.400	6.500	6.000	7.300	6,223,200	6.6154	8.33%
2017-12-07	0.600	0.580	0.600	0.580	0.660	36,304,000	22,110,680	0.6090	6.000	5.800	6.000	5.800	6.600	3,630,400	6.0904	-7.69%
2017-12-06	0.650	0.640	0.650	0.610	0.740	25,192,000	16,898,200	0.6708	6.500	6.400	6.500	6.100	7.400	2,519,200	6.7078	-7.14%
2017-12-05	0.700	0.690	0.700	0.690	0.850	43,838,000	33,488,620	0.7639	7.000	6.900	7.000	6.900	8.500	4,383,800	7.6392	-13.58%
2017-12-04	0.810	0.800	0.810	0.790	0.950	37,842,000	32,090,280	0.8480	8.100	8.000	8.100	7.900	9.500	3,784,200	8.4801	-12.90%
2017-12-01	0.930	0.920	0.930	0.880	1.330	46,410,000	46,825,840	1.0090	9.300	9.200	9.300	8.800	13.30	4,641,000	10.090	-20.51%
2017-11-30	1.170	1.160	1.180	1.140	1.580	26,448,000	35,723,920	1.3507	11.70	11.60	11.80	11.40	15.80	2,644,800	13.507	-26.88%
2017-11-29	1.600	1.590	1.600	1.530	1.910	16,300,000	27,187,720	1.6680	16.00	15.90	16.00	15.30	19.10	1,630,000	16.680	-11.11%
2017-11-28	1.800	1.830	1.840	1.490	1.830	23,408,000	38,389,240	1.6400	18.00	18.30	18.40	14.90	18.30	2,340,800	16.400	3.45%
2017-11-27	1.740	1.720	1.730	1.640	1.950	21,596,000	38,477,800	1.7817	17.40	17.20	17.30	16.40	19.50	2,159,600	17.817	-7.94%
2017-11-24	1.890	1.870	1.890	1.800	2.120	23,904,000	47,240,720	1.9763	18.90	18.70	18.90	18.00	21.20	2,390,400	19.763	-2.07%
2017-11-23	1.930	1.910	1.930	1.800	2.220	21,524,000	43,346,560	2.0139	19.30	19.10	19.30	18.00	22.20	2,152,400	20.139	-13.06%
2017-11-22	2.220	2.180	2.240	1.940	2.400	37,848,000	82,031,760	2.1674	22.20	21.80	22.40	19.40	24.00	3,784,800	21.674	-7.50%
2017-11-21	2.400	2.380	2.390	2.260	2.460	24,148,000	57,648,280	2.3873	24.00	23.80	23.90	22.60	24.60	2,414,800	23.873	-3.23%
2017-11-20	2.480	2.480	2.500	2.360	2.500	19,352,000	47,227,160	2.4404	24.80	24.80	25.00	23.60	25.00	1,935,200	24.404	-2.75%
2017-11-17	2.550	2.550	2.560	2.320	2.580	19,788,000	49,468,800	2.4999	25.50	25.50	25.60	23.20	25.80	1,978,800	24.999	2.00%
2017-11-16	2.500	2.480	2.500	2.380	2.500	17,116,000	41,576,360	2.4291	25.00	24.80	25.00	23.80	25.00	1,711,600	24.291	0.81%
2017-11-15	2.480	2.480	2.490	2.360	2.490	16,276,000	39,387,120	2.4200	24.80	24.80	24.90	23.60	24.90	1,627,600	24.200	0.81%
2017-11-14	2.460	2.430	2.460	2.400	2.530	13,672,000	33,808,800	2.4728	24.60	24.30	24.60	24.00	25.30	1,367,200	24.728	-2.38%
2017-11-13	2.520	2.480	2.520	2.460	2.590	16,752,000	42,375,600	2.5296	25.20	24.80	25.20	24.60	25.90	1,675,200	25.296	2.44%
2017-11-10	2.460	2.450	2.470	2.440	2.690	19,648,000	50,577,640	2.5742	24.60	24.50	24.70	24.40	26.90	1,964,800	25.742	-7.87%
2017-11-09	2.670	2.640	2.660	2.640	2.850	33,419,000	91,524,390	2.7387	26.70	26.40	26.60	26.40	28.50	3,341,900	27.387	-4.64%
2017-11-08	2.800	2.800	2.810	2.510	2.810	44,884,000	116,748,200	2.6011	28.00	28.00	28.10	25.10	28.10	4,488,400	26.011	6.87%
2017-11-07	2.620	2.580	2.630	2.540	2.700	39,712,000	103,378,880	2.6032	26.20	25.80	26.30	25.40	27.00	3,971,200	26.032	-0.38%
2017-11-06	2.630	2.620	2.630	2.560	2.800	38,680,000	101,423,360	2.6221	26.30	26.20	26.30	25.60	28.00	3,868,000	26.221	-5.05%
2017-11-03	2.770	2.740	2.780	2.600	2.800	38,514,000	105,507,740	2.7395	27.70	27.40	27.80	26.00	28.00	3,851,400	27.395	6.13%
2017-11-02	2.610	2.600	2.610	2.460	2.770	40,700,000	108,992,800	2.6780	26.10	26.00	26.10	24.60	27.70	4,070,000	26.780	6.10%
2017-11-01	2.460	2.440	2.460	2.160	2.500	23,932,000	54,230,280	2.2660	24.60	24.40	24.60	21.60	25.00	2,393,200	22.660	11.82%
2017-10-31	2.200	2.180	2.200	2.160	2.230	15,832,000	34,976,200	2.2092	22.00	21.80	22.00	21.60	22.30	1,583,200	22.092	2.33%
2017-10-30	2.150	2.120	2.140	2.100	2.230	14,956,000	32,275,720	2.1580	21.50	21.20	21.40	21.00	22.30	1,495,600	21.580	-4.02%
2017-10-27	2.240	2.210	2.240	2.190	2.380	14,404,000	32,897,840	2.2839	22.40	22.10	22.40	21.90	23.80	1,440,400	22.839	-4.68%
2017-10-26	2.350	2.340	2.350	2.330	2.380	12,896,000	30,310,680	2.3504	23.50	23.40	23.50	23.30	23.80	1,289,600	23.504	-0.84%
2017-10-25	2.370	2.340	2.370	2.330	2.410	11,856,000	28,015,520	2.3630	23.70	23.40	23.70	23.30	24.10	1,185,600	23.630	0.00%
2017-10-24	2.370	2.360	2.370	2.350	2.400	10,736,000	25,413,160	2.3671	23.70	23.60	23.70	23.50	24.00	1,073,600	23.671	0.00%
2017-10-23	2.370	2.350	2.370	2.350	2.430	10,680,000	25,377,080	2.3761	23.70	23.50	23.70	23.50	24.30	1,068,000	23.761	-0.42%
2017-10-20	2.380	2.370	2.380	2.310	2.420	10,440,000	24,836,480	2.3790	23.80	23.70	23.80	23.10	24.20	1,044,000	23.790	0.00%
2017-10-19	2.380	2.340	2.390	2.340	2.470	11,106,000	26,672,780	2.4017	23.80	23.40	23.90	23.40	24.70	1,110,600	24.017	-0.83%
2017-10-18	2.400	2.380	2.400	2.370	2.440	9,996,000	24,026,640	2.4036	24.00	23.80	24.00	23.70	24.40	999,600	24.036	0.42%
2017-10-17	2.390	2.360	2.390	2.320	2.480	11,100,000	26,670,600	2.4028	23.90	23.60	23.90	23.20	24.80	1,110,000	24.028	-0.83%
2017-10-16	2.410	2.380	2.390	2.280	2.420	10,908,000	25,698,960	2.3560	24.10	23.80	23.90	22.80	24.20	1,090,800	23.560	5.24%
2017-10-13	2.290	2.290	2.310	2.190	2.570	10,840,000	25,483,160	2.3508	22.90	22.90	23.10	21.90	25.70	1,084,000	23.508	-9.49%
2017-10-12	2.530	2.490	2.530	2.440	2.550	4,278,000	10,745,360	2.5118	25.30	24.90	25.30	24.40	25.50	427,800	25.118	3.69%
2017-10-11	2.440	2.420	2.440	2.330	2.460	5,590,000	13,376,340	2.3929	24.40	24.20	24.40	23.30	24.60	559,000	23.929	4.72%
2017-10-10	2.330	2.310	2.320	2.180	2.350	4,790,000	10,688,120	2.2313	23.30	23.10	23.20	21.80	23.50	479,000	22.313	3.10%
2017-10-09	2.260	2.230	2.260	2.100	2.400	10,240,000	23,318,920	2.2772	22.60	22.30	22.60	21.00	24.00	1,024,000	22.772	5.12%
2017-10-06	2.150	2.150	2.170	2.140	2.410	6,848,000	15,411,680	2.2505	21.50	21.50	21.70	21.40	24.10	684,800	22.505	-7.73%
2017-10-04	2.330	2.310	2.330	2.220	2.530	17,820,000	41,455,760	2.3264	23.30	23.10	23.30	22.20	25.30	1,782,000	23.264	-8.27%
2017-10-03	2.540	2.530	2.540	2.530	2.620	6,348,000	16,309,720	2.5693	25.40	25.30	25.40	25.30	26.20	634,800	25.693	-1.55%
2017-09-29	2.580	2.550	2.590	2.530	2.680	10,728,000	27,973,720	2.6075	25.80	25.50	25.90	25.30	26.80	1,072,800	26.075	-2.64%
2017-09-28	2.650	2.630	2.650	2.620	2.750	17,300,000	45,990,360	2.6584	26.50	26.30	26.50	26.20	27.50	1,730,000	26.584	0.38%
2017-09-27	2.640	2.630	2.640	2.530	2.750	21,472,000	57,094,640	2.6590	26.40	26.30	26.40	25.30	27.50	2,147,200	26.590	5.60%
2017-09-26	2.500	2.470	2.500	2.470	2.570	12,256,000	30,829,320	2.5154	25.00	24.70	25.00	24.70	25.70	1,225,600	25.154	-1.96%
2017-09-25	2.550	2.540	2.550	2.540	2.620	12,352,000	31,749,760	2.5704	25.50	25.40	25.50	25.40	26.20	1,235,200	25.704	-1.92%
2017-09-22	2.600	2.580	2.600	2.550	2.610	11,912,000	30,767,440	2.5829	26.00	25.80	26.00	25.50	26.10	1,191,200	25.829	1.17%
2017-09-21	2.570	2.560	2.570	2.490	2.580	11,784,000	30,015,240	2.5471	25.70	25.60	25.70	24.90	25.80	1,178,400	25.471	2.80%
2017-09-20	2.500	2.480	2.500	2.450	2.500	12,412,000	30,776,840	2.4796	25.00	24.80	25.00	24.50	25.00	1,241,200	24.796	0.81%
2017-09-19	2.480	2.470	2.490	2.470	2.560	11,444,000	28,833,280	2.5195	24.80	24.70	24.90	24.70	25.60	1,144,400	25.195	-3.12%
2017-09-18	2.560	2.540	2.570	2.550	2.640	12,132,000	31,249,360	2.5758	25.60	25.40	25.70	25.50	26.40	1,213,200	25.758	-1.16%
2017-09-15	2.590	2.560	2.590	2.550	2.670	12,168,000	31,592,120	2.5963	25.90	25.60	25.90	25.50	26.70	1,216,800	25.963	-0.38%
2017-09-14	2.600	2.580	2.600	2.560	2.660	11,428,000	29,580,080	2.5884	26.00	25.80	26.00	25.60	26.60	1,142,800	25.884	-0.76%
2017-09-13	2.620	2.610	2.620	2.610	2.690	11,572,000	30,435,400	2.6301	26.20	26.10	26.20	26.10	26.90	1,157,200	26.301	-0.76%
2017-09-12	2.640	2.620	2.640	2.620	2.700	13,076,000	34,741,760	2.6569	26.40	26.20	26.40	26.20	27.00	1,307,600	26.569	-1.49%
2017-09-11	2.680	2.660	2.680	2.660	2.750	12,284,000	33,026,720	2.6886	26.80	26.60	26.80	26.60	27.50	1,228,400	26.886	1.13%
2017-09-08	2.650	2.640	2.650	2.640	2.710	12,008,000	32,113,240	2.6743	26.50	26.40	26.50	26.40	27.10	1,200,800	26.743	-0.75%
2017-09-07	2.670	2.660	2.670	2.610	2.670	11,480,000	30,270,240	2.6368	26.70	26.60	26.70	26.10	26.70	1,148,000	26.368	1.91%
2017-09-06	2.620	2.600	2.620	2.580	2.690	12,984,000	34,097,320	2.6261	26.20	26.00	26.20	25.80	26.90	1,298,400	26.261	-2.24%
2017-09-05	2.680	2.650	2.680	2.650	2.760	12,416,000	33,252,600	2.6782	26.80	26.50	26.80	26.50	27.60	1,241,600	26.782	-1.83%
2017-09-04	2.730	2.710	2.730	2.680	2.850	12,670,000	34,725,740	2.7408	27.30	27.10	27.30	26.80	28.50	1,267,000	27.408	1.11%
2017-09-01	2.700	2.650	2.700	2.620	2.720	9,100,000	24,197,160	2.6590	27.00	26.50	27.00	26.20	27.20	910,000	26.590	3.05%
2017-08-31	2.620	2.600	2.630	2.580	2.730	9,092,000	23,918,520	2.6307	26.20	26.00	26.30	25.80	27.30	909,200	26.307	0.38%
2017-08-30	2.610	2.590	2.610	2.430	2.640	10,596,000	27,059,600	2.5538	26.10	25.90	26.10	24.30	26.40	1,059,600	25.538	5.67%
2017-08-29	2.470	2.460	2.470	2.430	2.530	7,538,000	18,635,740	2.4722	24.70	24.60	24.70	24.30	25.30	753,800	24.722	-1.59%
2017-08-28	2.510	2.500	2.520	2.490	2.620	7,588,000	19,240,880	2.5357	25.10	25.00	25.20	24.90	26.20	758,800	25.357	-0.79%
2017-08-25	2.530	2.520	2.540	2.460	2.530	7,004,000	17,458,880	2.4927	25.30	25.20	25.40	24.60	25.30	700,400	24.927	2.02%
2017-08-24	2.480	2.470	2.480	2.470	2.530	6,364,000	15,848,240	2.4903	24.80	24.70	24.80	24.70	25.30	636,400	24.903	-0.40%
2017-08-22	2.490	2.470	2.490	2.450	2.590	7,716,000	19,205,520	2.4891	24.90	24.70	24.90	24.50	25.90	771,600	24.891	1.22%
2017-08-21	2.460	2.450	2.460	2.400	2.620	13,128,000	33,126,440	2.5233	24.60	24.50	24.60	24.00	26.20	1,312,800	25.233	0.41%
2017-08-18	2.450	2.440	2.450	2.390	2.460	6,852,000	16,654,360	2.4306	24.50	24.40	24.50	23.90	24.60	685,200	24.306	1.24%
2017-08-17	2.420	2.410	2.420	2.410	2.470	9,264,000	22,530,640	2.4321	24.20	24.10	24.20	24.10	24.70	926,400	24.321	0.41%
2017-08-16	2.410	2.390	2.410	2.380	2.480	7,010,000	16,880,360	2.4080	24.10	23.90	24.10	23.80	24.80	701,000	24.080	-0.82%
2017-08-15	2.430	2.420	2.430	2.400	2.490	6,556,000	15,980,320	2.4375	24.30	24.20	24.30	24.00	24.90	655,600	24.375	-1.22%
2017-08-14	2.460	2.440	2.460	2.410	2.560	7,956,000	19,674,960	2.4730	24.60	24.40	24.60	24.10	25.60	795,600	24.730	2.07%
2017-08-11	2.410	2.400	2.410	2.350	2.480	8,612,000	20,839,280	2.4198	24.10	24.00	24.10	23.50	24.80	861,200	24.198	-3.21%
2017-08-10	2.490	2.480	2.490	2.450	2.660	8,115,500	20,524,900	2.5291	24.90	24.80	24.90	24.50	26.60	811,550	25.291	1.63%
2017-08-09	2.450	2.430	2.450	2.340	2.550	8,164,000	19,929,400	2.4411	24.50	24.30	24.50	23.40	25.50	816,400	24.411	-1.61%
2017-08-08	2.490	2.490	2.500	2.340	2.570	11,328,000	28,194,440	2.4889	24.90	24.90	25.00	23.40	25.70	1,132,800	24.889	6.41%
2017-08-07	2.340	2.340	2.360	2.110	2.480	13,456,000	31,200,400	2.3187	23.40	23.40	23.60	21.10	24.80	1,345,600	23.187	11.43%
2017-08-04	2.100	2.090	2.100	2.080	2.150	6,160,000	12,997,120	2.1099	21.00	20.90	21.00	20.80	21.50	616,000	21.099	0.00%
2017-08-03	2.100	2.100	2.130	2.090	2.160	5,856,000	12,473,800	2.1301	21.00	21.00	21.30	20.90	21.60	585,600	21.301	-1.87%
2017-08-02	2.140	2.130	2.160	2.060	2.200	7,944,000	17,059,680	2.1475	21.40	21.30	21.60	20.60	22.00	794,400	21.475	-0.47%
2017-08-01	2.150	2.140	2.160	2.120	2.270	7,112,000	15,453,840	2.1729	21.50	21.40	21.60	21.20	22.70	711,200	21.729	0.00%
2017-07-31	2.150	2.140	2.160	2.090	2.250	7,972,000	17,280,320	2.1676	21.50	21.40	21.60	20.90	22.50	797,200	21.676	0.94%
2017-07-28	2.130	2.130	2.140	2.060	2.370	21,576,000	46,992,960	2.1780	21.30	21.30	21.40	20.60	23.70	2,157,600	21.780	-5.33%
2017-07-27	2.250	2.240	2.250	1.860	2.260	21,172,000	44,170,920	2.0863	22.50	22.40	22.50	18.60	22.60	2,117,200	20.863	17.80%
2017-07-26	1.910	1.910	1.930	1.880	2.100	16,616,000	32,974,600	1.9845	19.10	19.10	19.30	18.80	21.00	1,661,600	19.845	-5.45%
2017-07-25	2.020	2.010	2.040	1.730	2.130	49,678,000	97,092,540	1.9544	20.20	20.10	20.40	17.30	21.30	4,967,800	19.544	15.43%
2017-07-24	1.750	1.750	1.760	1.140	1.780	46,814,000	69,388,800	1.4822	17.50	17.50	17.60	11.40	17.80	4,681,400	14.822	31.58%
2017-07-21	1.330	1.320	1.330	1.150	1.350	5,940,000	7,736,320	1.3024	13.30	13.20	13.30	11.50	13.50	594,000	13.024	0.76%
2017-07-20	1.320	1.320	1.330	1.280	1.430	9,464,000	12,615,560	1.3330	13.20	13.20	13.30	12.80	14.30	946,400	13.330	2.33%
2017-07-19	1.290	1.280	1.300	1.280	2.040	80,668,000	126,609,200	1.5695	12.90	12.80	13.00	12.80	20.40	8,066,800	15.695	-2.27%
2017-07-18	1.320	1.310	1.320	0.920	1.370	110,110,000	121,247,180	1.1011	13.20	13.10	13.20	9.200	13.70	11,011,000	11.011

Recommend Webb-site to a friend