Prices and Webb-site Total Returns

Xinchen China Power Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01148	2013-03-13			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.335	0.320	0.335	0.335	0.335	300,000	100,500	0.3350	0.335	0.320	0.335	0.335	0.335	300,000	0.3350	-1.47%
2026-02-03	0	0.340	0.315	0.340	0.340	0.350	33,000	11,240	0.3406	0.340	0.315	0.340	0.340	0.350	33,000	0.3406	3.03%
2026-02-02	0	0.330	0.320	0.335	0.320	0.330	474,000	153,395	0.3236	0.330	0.320	0.335	0.320	0.330	474,000	0.3236	-4.35%
2026-01-30	0	0.345	0.325	0.345	0.330	0.355	468,000	159,120	0.3400	0.345	0.325	0.345	0.330	0.355	468,000	0.3400	4.55%
2026-01-29	0	0.330	0.325	0.335	0.320	0.330	316,000	102,225	0.3235	0.330	0.325	0.335	0.320	0.330	316,000	0.3235	3.13%
2026-01-28	0	0.320	0.320	0.325	0.315	0.320	341,000	109,010	0.3197	0.320	0.320	0.325	0.315	0.320	341,000	0.3197	-1.54%
2026-01-27	0	0.325	0.320	0.325	0.320	0.325	415,000	133,555	0.3218	0.325	0.320	0.325	0.320	0.325	415,000	0.3218	0.00%
2026-01-26	0	0.325	0.325	0.335	0.320	0.325	160,000	51,675	0.3230	0.325	0.325	0.335	0.320	0.325	160,000	0.3230	-5.80%
2026-01-23	0	0.345	0.325	0.345	0.320	0.345	531,000	171,020	0.3221	0.345	0.325	0.345	0.320	0.345	531,000	0.3221	2.99%
2026-01-22	0	0.335	0.330	0.335	0.300	0.335	1,074,000	346,650	0.3228	0.335	0.330	0.335	0.300	0.335	1,074,000	0.3228	0.00%
2026-01-21	0	0.335	0.335	0.345	0.335	0.345	845,000	284,500	0.3367	0.335	0.335	0.345	0.335	0.345	845,000	0.3367	-1.47%
2026-01-20	0	0.340	0.340	0.345	0.340	0.340	134,000	45,560	0.3400	0.340	0.340	0.345	0.340	0.340	134,000	0.3400	-1.45%
2026-01-19	0	0.345	0.345	0.350	0.340	0.355	469,000	161,570	0.3445	0.345	0.345	0.350	0.340	0.355	469,000	0.3445	-2.82%
2026-01-16	0	0.355	0.340	0.355	0.340	0.360	504,000	175,310	0.3478	0.355	0.340	0.355	0.340	0.360	504,000	0.3478	2.90%
2026-01-15	0	0.345	0.340	0.360	0.340	0.345	119,000	40,820	0.3430	0.345	0.340	0.360	0.340	0.345	119,000	0.3430	0.00%
2026-01-14	0	0.345	0.330	0.345	0.330	0.345	1,932,000	651,615	0.3373	0.345	0.330	0.345	0.330	0.345	1,932,000	0.3373	0.00%
2026-01-13	0	0.345	0.340	0.345	0.345	0.350	550,000	190,000	0.3455	0.345	0.340	0.345	0.345	0.350	550,000	0.3455	-2.82%
2026-01-09	0	0.355	0.355	0.360	0.350	0.355	147,000	51,805	0.3524	0.355	0.355	0.360	0.350	0.355	147,000	0.3524	0.00%
2026-01-08	0	0.355	0.350	0.360	0.350	0.365	648,000	233,870	0.3609	0.355	0.350	0.360	0.350	0.365	648,000	0.3609	0.00%
2026-01-07	0	0.355	0.345	0.360	0.345	0.365	738,000	264,755	0.3587	0.355	0.345	0.360	0.345	0.365	738,000	0.3587	0.00%
2026-01-06	0	0.355	0.355	0.360	0.320	0.395	2,832,000	1,017,910	0.3594	0.355	0.355	0.360	0.320	0.395	2,832,000	0.3594	7.58%
2026-01-05	0	0.330	0.320	0.330	0.315	0.330	69,000	22,000	0.3188	0.330	0.320	0.330	0.315	0.330	69,000	0.3188	3.13%
2025-12-31	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2025-12-30	0	0.320	0.315	0.320	0.315	0.320	229,000	72,760	0.3177	0.320	0.315	0.320	0.315	0.320	229,000	0.3177	0.00%
2025-12-29	0	0.320	0.315	0.320	0.315	0.320	626,000	197,195	0.3150	0.320	0.315	0.320	0.315	0.320	626,000	0.3150	1.59%
2025-12-24	0	0.315	0.305	0.315	0.305	0.315	10,282	3,140	0.3054	0.315	0.305	0.315	0.305	0.315	10,282	0.3054	3.28%
2025-12-23	0	0.305	0.305	0.320	0.305	0.310	265,000	81,375	0.3071	0.305	0.305	0.320	0.305	0.310	265,000	0.3071	-1.61%
2025-12-22	0	0.310	0.310	0.320	0.295	0.320	407,000	126,275	0.3103	0.310	0.310	0.320	0.295	0.320	407,000	0.3103	-3.12%
2025-12-19	0	0.320	0.320	0.330	0.320	0.320	145,000	46,400	0.3200	0.320	0.320	0.330	0.320	0.320	145,000	0.3200	-3.03%
2025-12-18	0	0.330	0.320	0.330	0.315	0.340	240,000	76,330	0.3180	0.330	0.320	0.330	0.315	0.340	240,000	0.3180	-1.49%
2025-12-17	0	0.335	0.305	0.335	0.330	0.345	458,000	153,770	0.3357	0.335	0.305	0.335	0.330	0.345	458,000	0.3357	0.00%
2025-12-16	0	0.335	0.305	0.335	0.310	0.335	229,000	74,630	0.3259	0.335	0.305	0.335	0.310	0.335	229,000	0.3259	3.08%
2025-12-15	0	0.325	0.305	0.325	0.300	0.325	629,000	194,670	0.3095	0.325	0.305	0.325	0.300	0.325	629,000	0.3095	3.17%
2025-12-12	0	0.315	0.315	0.325	0.310	0.315	189,000	59,180	0.3131	0.315	0.315	0.325	0.310	0.315	189,000	0.3131	-1.56%
2025-12-11	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	-1.54%
2025-12-10	0	0.325	0.315	0.325	0.310	0.325	284,000	89,285	0.3144	0.325	0.315	0.325	0.310	0.325	284,000	0.3144	0.00%
2025-12-09	0	0.325	0.315	0.325	0.315	0.325	817,000	261,315	0.3198	0.325	0.315	0.325	0.315	0.325	817,000	0.3198	-4.41%
2025-12-08	0	0.340	0.330	0.340	0.330	0.340	436,000	144,890	0.3323	0.340	0.330	0.340	0.330	0.340	436,000	0.3323	0.00%
2025-12-05	0	0.340	0.340	0.345	0.325	0.345	444,000	150,045	0.3379	0.340	0.340	0.345	0.325	0.345	444,000	0.3379	1.49%
2025-12-04	0	0.335	0.335	0.340	0.330	0.340	482,000	159,135	0.3302	0.335	0.335	0.340	0.330	0.340	482,000	0.3302	-1.47%
2025-12-03	0	0.340	0.340	0.345	0.340	0.350	323,000	111,135	0.3441	0.340	0.340	0.345	0.340	0.350	323,000	0.3441	0.00%
2025-12-02	0	0.340	0.335	0.340	0.335	0.360	1,103,000	382,100	0.3464	0.340	0.335	0.340	0.335	0.360	1,103,000	0.3464	-4.23%
2025-12-01	0	0.355	0.355	0.360	0.330	0.360	1,823,000	639,670	0.3509	0.355	0.355	0.360	0.330	0.360	1,823,000	0.3509	4.41%
2025-11-28	0	0.340	0.330	0.340	0.320	0.355	3,395,000	1,155,690	0.3404	0.340	0.330	0.340	0.320	0.355	3,395,000	0.3404	11.48%
2025-11-27	0	0.305	0.305	0.315	0.300	0.310	95,000	29,055	0.3058	0.305	0.305	0.315	0.300	0.310	95,000	0.3058	1.67%
2025-11-26	0	0.300	0.300	0.310	0.300	0.315	31,000	9,435	0.3044	0.300	0.300	0.310	0.300	0.315	31,000	0.3044	0.00%
2025-11-25	0	0.300	0.295	0.305	0.300	0.300	193,000	57,900	0.3000	0.300	0.295	0.305	0.300	0.300	193,000	0.3000	0.00%
2025-11-24	0	0.300	0.300	0.310	0.290	0.300	143,000	42,400	0.2965	0.300	0.300	0.310	0.290	0.300	143,000	0.2965	1.69%
2025-11-21	0	0.295	0.295	0.305	0.295	0.305	861,000	258,300	0.3000	0.295	0.295	0.305	0.295	0.305	861,000	0.3000	-4.84%
2025-11-20	0	0.310	0.310	0.315	0.310	0.310	33,000	10,230	0.3100	0.310	0.310	0.315	0.310	0.310	33,000	0.3100	0.00%
2025-11-19	0	0.310	0.310	0.315	0.300	0.315	649,000	199,340	0.3071	0.310	0.310	0.315	0.300	0.315	649,000	0.3071	-3.12%
2025-11-18	0	0.320	0.315	0.320	0.310	0.325	1,130,000	360,740	0.3192	0.320	0.315	0.320	0.310	0.325	1,130,000	0.3192	-3.03%
2025-11-17	0	0.330	0.325	0.330	0.320	0.330	748,000	243,100	0.3250	0.330	0.325	0.330	0.320	0.330	748,000	0.3250	-1.49%
2025-11-14	0	0.335	0.330	0.335	0.325	0.335	614,000	202,875	0.3304	0.335	0.330	0.335	0.325	0.335	614,000	0.3304	-1.47%
2025-11-13	0	0.340	0.335	0.340	0.320	0.340	120,000	39,595	0.3300	0.340	0.335	0.340	0.320	0.340	120,000	0.3300	1.49%
2025-11-12	0	0.335	0.335	0.350	0.325	0.340	330,000	108,105	0.3276	0.335	0.335	0.350	0.325	0.340	330,000	0.3276	1.52%
2025-11-11	0	0.330	0.320	0.325	0.320	0.335	464,000	152,605	0.3289	0.330	0.320	0.325	0.320	0.335	464,000	0.3289	1.54%
2025-11-10	0	0.325	0.330	0.335	0.320	0.330	92,000	30,095	0.3271	0.325	0.330	0.335	0.320	0.330	92,000	0.3271	-2.99%
2025-11-07	0	0.335	0.330	0.335	0.325	0.335	279,000	91,760	0.3289	0.335	0.330	0.335	0.325	0.335	279,000	0.3289	0.00%
2025-11-06	0	0.335	0.330	0.340	0.330	0.340	652,000	215,530	0.3306	0.335	0.330	0.340	0.330	0.340	652,000	0.3306	1.52%
2025-11-05	0	0.330	0.330	0.340	0.330	0.350	737,000	246,935	0.3351	0.330	0.330	0.340	0.330	0.350	737,000	0.3351	-4.35%
2025-11-04	0	0.345	0.345	0.355	0.340	0.365	1,052,000	371,055	0.3527	0.345	0.345	0.355	0.340	0.365	1,052,000	0.3527	-1.43%
2025-11-03	0	0.350	0.350	0.355	0.315	0.360	2,870,000	988,710	0.3445	0.350	0.350	0.355	0.315	0.360	2,870,000	0.3445	9.38%
2025-10-31	0	0.320	0.320	0.325	0.320	0.335	459,000	147,310	0.3209	0.320	0.320	0.325	0.320	0.335	459,000	0.3209	-1.54%
2025-10-30	0	0.325	0.325	0.330	0.320	0.330	753,000	242,855	0.3225	0.325	0.325	0.330	0.320	0.330	753,000	0.3225	0.00%
2025-10-28	0	0.325	0.320	0.325	0.315	0.330	626,000	202,645	0.3237	0.325	0.320	0.325	0.315	0.330	626,000	0.3237	0.00%
2025-10-27	0	0.325	0.320	0.325	0.315	0.335	888,000	287,825	0.3241	0.325	0.320	0.325	0.315	0.335	888,000	0.3241	1.56%
2025-10-24	0	0.320	0.310	0.320	0.305	0.320	94,000	29,210	0.3107	0.320	0.310	0.320	0.305	0.320	94,000	0.3107	1.59%
2025-10-23	0	0.315	0.315	0.320	0.290	0.305	619,000	182,620	0.2950	0.315	0.315	0.320	0.290	0.305	619,000	0.2950	3.28%
2025-10-22	0	0.305	0.295	0.305	0.290	0.305	826,000	244,810	0.2964	0.305	0.295	0.305	0.290	0.305	826,000	0.2964	0.00%
2025-10-21	0	0.305	0.305	0.310	0.305	0.325	1,119,000	348,480	0.3114	0.305	0.305	0.310	0.305	0.325	1,119,000	0.3114	-6.15%
2025-10-20	0	0.325	0.315	0.325	0.315	0.330	667,000	212,965	0.3193	0.325	0.315	0.325	0.315	0.330	667,000	0.3193	1.56%
2025-10-17	0	0.320	0.315	0.320	0.315	0.345	2,803,000	912,275	0.3255	0.320	0.315	0.320	0.315	0.345	2,803,000	0.3255	-7.25%
2025-10-16	0	0.345	0.340	0.345	0.325	0.395	20,395,401	7,409,131	0.3633	0.345	0.340	0.345	0.325	0.395	20,395,401	0.3633	16.95%
2025-10-15	0	0.295	0.295	0.300	0.290	0.315	1,136,334	348,275	0.3065	0.295	0.295	0.300	0.290	0.315	1,136,334	0.3065	1.72%
2025-10-14	0	0.290	0.290	0.300	0.290	0.300	1,229,000	360,645	0.2934	0.290	0.290	0.300	0.290	0.300	1,229,000	0.2934	-3.33%
2025-10-13	0	0.300	0.295	0.300	0.285	0.300	1,230,000	355,980	0.2894	0.300	0.295	0.300	0.285	0.300	1,230,000	0.2894	-3.23%
2025-10-10	0	0.310	0.300	0.310	0.290	0.330	3,187,000	1,007,945	0.3163	0.310	0.300	0.310	0.290	0.330	3,187,000	0.3163	5.08%
2025-10-09	0	0.295	0.290	0.300	0.280	0.295	1,346,000	384,070	0.2853	0.295	0.290	0.300	0.280	0.295	1,346,000	0.2853	1.72%
2025-10-08	0	0.290	0.285	0.290	0.275	0.310	6,894,000	1,981,110	0.2874	0.290	0.285	0.290	0.275	0.310	6,894,000	0.2874	-3.33%
2025-10-06	0	0.300	0.285	0.300	0.285	0.360	9,972,000	3,056,090	0.3065	0.300	0.285	0.300	0.285	0.360	9,972,000	0.3065	0.00%
2025-10-03	0	0.300	0.300	0.310	0.270	0.340	4,560,000	1,410,365	0.3093	0.300	0.300	0.310	0.270	0.340	4,560,000	0.3093	-9.09%
2025-10-02	0	0.330	0.325	0.330	0.310	0.370	5,946,000	1,999,330	0.3362	0.330	0.325	0.330	0.310	0.370	5,946,000	0.3362	-8.33%
2025-09-30	0	0.360	0.360	0.365	0.355	0.400	4,053,000	1,478,880	0.3649	0.360	0.360	0.365	0.355	0.400	4,053,000	0.3649	-5.26%
2025-09-29	0	0.380	0.375	0.385	0.370	0.395	1,778,000	672,930	0.3785	0.380	0.375	0.385	0.370	0.395	1,778,000	0.3785	1.33%
2025-09-26	0	0.375	0.370	0.375	0.340	0.385	5,314,000	1,996,730	0.3757	0.375	0.370	0.375	0.340	0.385	5,314,000	0.3757	0.00%
2025-09-25	0	0.375	0.375	0.380	0.365	0.430	4,607,000	1,787,970	0.3881	0.375	0.375	0.380	0.365	0.430	4,607,000	0.3881	-7.41%
2025-09-24	0	0.405	0.400	0.405	0.365	0.420	9,353,000	3,685,175	0.3940	0.405	0.400	0.405	0.365	0.420	9,353,000	0.3940	-1.22%
2025-09-23	0	0.410	0.410	0.415	0.385	0.440	17,692,000	7,308,335	0.4131	0.410	0.410	0.415	0.385	0.440	17,692,000	0.4131	-7.87%
2025-09-22	0	0.445	0.440	0.445	0.305	0.445	38,773,000	14,603,555	0.3766	0.445	0.440	0.445	0.305	0.445	38,773,000	0.3766	48.33%
2025-09-19	0	0.300	0.300	0.305	0.230	0.300	14,022,000	3,704,037	0.2642	0.300	0.300	0.305	0.230	0.300	14,022,000	0.2642	27.66%
2025-09-18	0	0.235	0.235	0.242	0.227	0.243	2,973,000	690,231	0.2322	0.235	0.235	0.242	0.227	0.243	2,973,000	0.2322	0.86%
2025-09-17	0	0.233	0.223	0.233	0.221	0.238	1,018,000	235,447	0.2313	0.233	0.223	0.233	0.221	0.238	1,018,000	0.2313	0.43%
2025-09-16	0	0.232	0.228	0.232	0.226	0.236	1,077,000	247,015	0.2294	0.232	0.228	0.232	0.226	0.236	1,077,000	0.2294	0.43%
2025-09-15	0	0.231	0.231	0.233	0.222	0.236	1,124,000	257,540	0.2291	0.231	0.231	0.233	0.222	0.236	1,124,000	0.2291	0.87%
2025-09-12	0	0.229	0.229	0.234	0.216	0.229	2,652,000	583,914	0.2202	0.229	0.229	0.234	0.216	0.229	2,652,000	0.2202	0.88%
2025-09-11	0	0.227	0.220	0.228	0.211	0.229	764,000	168,439	0.2205	0.227	0.220	0.228	0.211	0.229	764,000	0.2205	-1.30%
2025-09-10	0	0.230	0.212	0.230	0.220	0.236	1,297,000	295,477	0.2278	0.230	0.212	0.230	0.220	0.236	1,297,000	0.2278	-2.54%
2025-09-09	0	0.236	0.226	0.236	0.218	0.246	840,000	191,455	0.2279	0.236	0.226	0.236	0.218	0.246	840,000	0.2279	0.85%
2025-09-08	0	0.234	0.223	0.235	0.224	0.240	872,000	200,951	0.2304	0.234	0.223	0.235	0.224	0.240	872,000	0.2304	3.54%
2025-09-05	0	0.226	0.215	0.226	0.210	0.226	1,015,000	219,427	0.2162	0.226	0.215	0.226	0.210	0.226	1,015,000	0.2162	5.12%
2025-09-04	0	0.215	0.200	0.215	0.210	0.230	601,000	131,172	0.2183	0.215	0.200	0.215	0.210	0.230	601,000	0.2183	-2.71%
2025-09-03	0	0.221	0.213	0.224	0.213	0.221	728,000	160,773	0.2208	0.221	0.213	0.224	0.213	0.221	728,000	0.2208	0.00%
2025-09-02	0	0.221	0.217	0.221	0.217	0.230	977,000	215,335	0.2204	0.221	0.217	0.221	0.217	0.230	977,000	0.2204	-0.45%
2025-09-01	0	0.222	0.217	0.223	0.220	0.222	288,000	63,486	0.2204	0.222	0.217	0.223	0.220	0.222	288,000	0.2204	-2.20%
2025-08-29	0	0.227	0.218	0.227	0.212	0.228	2,536,000	557,081	0.2197	0.227	0.218	0.227	0.212	0.228	2,536,000	0.2197	0.00%
2025-08-28	0	0.227	0.222	0.227	0.220	0.234	882,000	196,464	0.2227	0.227	0.222	0.227	0.220	0.234	882,000	0.2227	-0.87%
2025-08-27	0	0.229	0.223	0.229	0.216	0.235	1,505,000	340,182	0.2260	0.229	0.223	0.229	0.216	0.235	1,505,000	0.2260	-2.55%
2025-08-26	0	0.235	0.235	0.236	0.230	0.238	1,200,000	281,841	0.2349	0.235	0.235	0.236	0.230	0.238	1,200,000	0.2349	1.29%
2025-08-25	0	0.232	0.232	0.236	0.229	0.241	2,014,000	467,152	0.2320	0.232	0.232	0.236	0.229	0.241	2,014,000	0.2320	-3.33%
2025-08-22	0	0.240	0.231	0.240	0.224	0.240	705,000	162,275	0.2302	0.240	0.231	0.240	0.224	0.240	705,000	0.2302	-2.04%
2025-08-21	0	0.245	0.234	0.245	0.234	0.248	690,000	168,201	0.2438	0.245	0.234	0.245	0.234	0.248	690,000	0.2438	0.82%
2025-08-20	0	0.243	0.241	0.245	0.235	0.245	1,648,000	396,960	0.2409	0.243	0.241	0.245	0.235	0.245	1,648,000	0.2409	-1.22%
2025-08-19	0	0.246	0.245	0.249	0.221	0.246	2,438,000	588,160	0.2412	0.246	0.245	0.249	0.221	0.246	2,438,000	0.2412	5.13%
2025-08-18	0	0.234	0.230	0.234	0.212	0.234	1,573,000	342,742	0.2179	0.234	0.230	0.234	0.212	0.234	1,573,000	0.2179	1.74%
2025-08-15	0	0.230	0.229	0.230	0.215	0.231	860,000	196,410	0.2284	0.230	0.229	0.230	0.215	0.231	860,000	0.2284	-0.43%
2025-08-14	0	0.231	0.231	0.234	0.224	0.234	333,000	75,662	0.2272	0.231	0.231	0.234	0.224	0.234	333,000	0.2272	-1.28%
2025-08-13	0	0.234	0.233	0.234	0.227	0.236	938,000	216,105	0.2304	0.234	0.233	0.234	0.227	0.236	938,000	0.2304	-0.43%
2025-08-12	0	0.235	0.230	0.235	0.230	0.237	204,000	47,738	0.2340	0.235	0.230	0.235	0.230	0.237	204,000	0.2340	-0.84%
2025-08-11	0	0.237	0.236	0.237	0.235	0.240	2,200,000	521,003	0.2368	0.237	0.236	0.237	0.235	0.240	2,200,000	0.2368	0.85%
2025-08-08	0	0.235	0.230	0.235	0.226	0.240	1,027,000	236,147	0.2299	0.235	0.230	0.235	0.226	0.240	1,027,000	0.2299	0.86%
2025-08-07	0	0.233	0.230	0.233	0.225	0.245	962,000	223,125	0.2319	0.233	0.230	0.233	0.225	0.245	962,000	0.2319	0.00%
2025-08-06	0	0.233	0.230	0.233	0.219	0.245	1,517,000	349,435	0.2303	0.233	0.230	0.233	0.219	0.245	1,517,000	0.2303	7.87%
2025-08-05	0	0.216	0.215	0.225	0.216	0.230	436,000	98,711	0.2264	0.216	0.215	0.225	0.216	0.230	436,000	0.2264	0.47%
2025-08-04	0	0.215	0.213	0.221	0.210	0.221	477,000	101,322	0.2124	0.215	0.213	0.221	0.210	0.221	477,000	0.2124	-2.71%
2025-08-01	0	0.221	0.213	0.221	0.220	0.233	388,000	86,022	0.2217	0.221	0.213	0.221	0.220	0.233	388,000	0.2217	-2.64%
2025-07-31	0	0.227	0.218	0.227	0.218	0.228	195,000	43,447	0.2228	0.227	0.218	0.227	0.218	0.228	195,000	0.2228	-2.99%
2025-07-30	0	0.234	0.226	0.234	0.225	0.235	572,000	131,469	0.2298	0.234	0.226	0.234	0.225	0.235	572,000	0.2298	0.86%
2025-07-29	0	0.232	0.225	0.232	0.205	0.235	2,149,000	477,308	0.2221	0.232	0.225	0.232	0.205	0.235	2,149,000	0.2221	9.95%
2025-07-28	0	0.211	0.206	0.211	0.202	0.211	2,124,000	441,533	0.2079	0.211	0.206	0.211	0.202	0.211	2,124,000	0.2079	2.93%
2025-07-25	0	0.205	0.205	0.206	0.200	0.207	873,000	176,388	0.2020	0.205	0.205	0.206	0.200	0.207	873,000	0.2020	-0.97%
2025-07-24	0	0.207	0.203	0.207	0.204	0.212	839,000	174,355	0.2078	0.207	0.203	0.207	0.204	0.212	839,000	0.2078	1.47%
2025-07-23	0	0.204	0.201	0.205	0.198	0.208	209,000	42,567	0.2037	0.204	0.201	0.205	0.198	0.208	209,000	0.2037	-1.45%
2025-07-22	0	0.207	0.197	0.207	0.196	0.208	16,000	3,248	0.2030	0.207	0.197	0.207	0.196	0.208	16,000	0.2030	2.99%
2025-07-21	0	0.201	0.197	0.201	0.196	0.206	823,000	165,204	0.2007	0.201	0.197	0.201	0.196	0.206	823,000	0.2007	-0.50%
2025-07-18	0	0.202	0.202	0.212	0.200	0.212	1,704,000	351,045	0.2060	0.202	0.202	0.212	0.200	0.212	1,704,000	0.2060	-0.49%
2025-07-17	0	0.203	0.203	0.204	0.192	0.203	381,000	75,860	0.1991	0.203	0.203	0.204	0.192	0.203	381,000	0.1991	1.50%
2025-07-16	0	0.200	0.196	0.200	0.195	0.201	138,000	27,605	0.2000	0.200	0.196	0.200	0.195	0.201	138,000	0.2000	0.00%
2025-07-15	0	0.200	0.200	0.203	0.199	0.205	342,000	69,073	0.2020	0.200	0.200	0.203	0.199	0.205	342,000	0.2020	-1.96%
2025-07-14	0	0.204	0.202	0.204	0.200	0.207	1,166,000	237,152	0.2034	0.204	0.202	0.204	0.200	0.207	1,166,000	0.2034	2.00%
2025-07-11	0	0.200	0.198	0.200	0.197	0.200	292,000	58,372	0.1999	0.200	0.198	0.200	0.197	0.200	292,000	0.1999	0.00%
2025-07-10	0	0.200	0.199	0.200	0.195	0.200	91,000	18,017	0.1980	0.200	0.199	0.200	0.195	0.200	91,000	0.1980	-0.50%
2025-07-09	0	0.201	0.200	0.201	0.194	0.203	1,160,000	233,293	0.2011	0.201	0.200	0.201	0.194	0.203	1,160,000	0.2011	5.79%
2025-07-08	0	0.190	0.185	0.197	0.190	0.191	108,000	20,619	0.1909	0.190	0.185	0.197	0.190	0.191	108,000	0.1909	1.06%
2025-07-07	0	0.188	0.188	0.197	0.183	0.195	31,000	5,837	0.1883	0.188	0.188	0.197	0.183	0.195	31,000	0.1883	-6.00%
2025-07-04	0	0.200	0.186	0.201	0.195	0.200	714,000	139,455	0.1953	0.200	0.186	0.201	0.195	0.200	714,000	0.1953	0.00%
2025-07-03	0	0.200	0.196	0.200	0.196	0.200	891,000	174,668	0.1960	0.200	0.196	0.200	0.196	0.200	891,000	0.1960	2.04%
2025-07-02	0	0.196	0.196	0.203	0.195	0.196	320,946	63,284	0.1972	0.196	0.196	0.203	0.195	0.196	320,946	0.1972	-2.00%
2025-06-30	0	0.200	0.195	0.200	0.196	0.203	121,000	24,113	0.1993	0.200	0.195	0.200	0.196	0.203	121,000	0.1993	1.01%
2025-06-27	0	0.198	0.198	0.200	0.198	0.202	95,000	18,972	0.1997	0.198	0.198	0.200	0.198	0.202	95,000	0.1997	0.51%
2025-06-26	0	0.197	0.196	0.197	0.196	0.198	254,000	49,987	0.1968	0.197	0.196	0.197	0.196	0.198	254,000	0.1968	-1.50%
2025-06-25	0	0.200	0.200	0.203	0.195	0.203	999,000	195,414	0.1956	0.200	0.200	0.203	0.195	0.203	999,000	0.1956	0.00%
2025-06-24	0	0.200	0.195	0.200	0.188	0.200	1,123,000	223,362	0.1989	0.200	0.195	0.200	0.188	0.200	1,123,000	0.1989	6.95%
2025-06-23	0	0.187	0.187	0.196	0.181	0.197	18,000	3,338	0.1854	0.187	0.187	0.196	0.181	0.197	18,000	0.1854	3.72%
2025-06-20	0	0.190	0.185	0.196	0.190	0.196	974,000	186,681	0.1917	0.180	0.176	0.186	0.180	0.186	1,026,400	0.1819	-3.06%
2025-06-19	0	0.196	0.185	0.196	0.190	0.198	1,549,000	299,091	0.1931	0.186	0.176	0.186	0.180	0.188	1,632,335	0.1832	2.08%
2025-06-18	0	0.192	0.192	0.197	0.190	0.192	964,000	183,675	0.1905	0.182	0.182	0.187	0.180	0.182	1,015,862	0.1808	-2.54%
2025-06-17	0	0.197	0.195	0.197	0.190	0.197	1,402,000	267,130	0.1905	0.187	0.185	0.187	0.180	0.187	1,477,427	0.1808	1.03%
2025-06-16	0	0.195	0.190	0.197	0.191	0.197	389,000	75,132	0.1931	0.185	0.180	0.187	0.181	0.187	409,928	0.1833	2.63%
2025-06-13	0	0.190	0.190	0.195	0.190	0.194	307,000	58,867	0.1917	0.180	0.180	0.185	0.180	0.184	323,516	0.1820	-2.56%
2025-06-12	0	0.195	0.190	0.195	0.186	0.195	1,218,000	235,954	0.1937	0.185	0.180	0.185	0.177	0.185	1,283,527	0.1838	4.84%
2025-06-11	0	0.186	0.186	0.195	0.182	0.192	43,000	8,226	0.1913	0.177	0.177	0.185	0.173	0.182	45,313	0.1815	3.33%
2025-06-10	0	0.180	0.180	0.189	0.180	0.180	5,000	900	0.1800	0.171	0.171	0.179	0.171	0.171	5,269	0.1708	-1.10%
2025-06-09	0	0.182	0.181	0.189	0.179	0.185	613,000	110,521	0.1803	0.173	0.172	0.179	0.170	0.176	645,979	0.1711	-1.62%
2025-06-06	0	0.185	0.188	0.190	0.182	0.182	24,000	4,368	0.1820	0.176	0.178	0.180	0.173	0.173	25,291	0.1727	-1.60%
2025-06-05	0	0.188	0.182	0.188	0.182	0.188	29,000	5,299	0.1827	0.178	0.173	0.178	0.173	0.178	30,560	0.1734	3.30%
2025-06-04	0	0.182	0.182	0.186	0.181	0.195	108,000	19,982	0.1850	0.173	0.173	0.177	0.172	0.185	113,810	0.1756	-8.08%
2025-06-03	0	0.198	0.183	0.198	0.199	0.199	50,000	9,950	0.1990	0.188	0.174	0.188	0.189	0.189	52,690	0.1888	8.20%
2025-06-02	0	0.183	0.183	0.192	-	-	0	0	-	0.174	0.174	0.182	-	-	0	-	1.10%
2025-05-30	0	0.181	0.181	0.189	0.179	0.180	1,456,000	261,964	0.1799	0.172	0.172	0.179	0.170	0.171	1,534,332	0.1707	2.26%
2025-05-29	0	0.177	0.177	0.185	0.176	0.190	148,000	27,442	0.1854	0.168	0.168	0.176	0.167	0.180	155,962	0.1760	-2.21%
2025-05-28	0	0.181	0.181	0.199	0.178	0.198	102,000	18,479	0.1812	0.172	0.172	0.189	0.169	0.188	107,488	0.1719	-3.21%
2025-05-27	0	0.187	0.187	0.196	0.187	0.188	46,000	8,623	0.1875	0.177	0.177	0.186	0.177	0.178	48,475	0.1779	0.00%
2025-05-26	0	0.187	0.177	0.195	-	-	0	0	-	0.177	0.168	0.185	-	-	0	-	0.00%
2025-05-23	0	0.187	0.182	0.187	0.182	0.188	49,000	8,979	0.1832	0.177	0.173	0.177	0.173	0.178	51,636	0.1739	0.54%
2025-05-22	0	0.186	0.178	0.187	-	-	0	0	-	0.177	0.169	0.177	-	-	0	-	0.00%
2025-05-21	0	0.186	0.177	0.187	0.174	0.187	323,000	58,778	0.1820	0.177	0.168	0.177	0.165	0.177	340,377	0.1727	-0.53%
2025-05-20	0	0.187	0.173	0.187	-	-	0	0	-	0.177	0.164	0.177	-	-	0	-	-1.58%
2025-05-19	0	0.190	0.182	0.190	0.182	0.190	284,000	51,748	0.1822	0.180	0.173	0.180	0.173	0.180	299,279	0.1729	1.60%
2025-05-16	0	0.187	0.181	0.189	0.170	0.189	864,000	157,141	0.1819	0.177	0.172	0.179	0.161	0.179	910,483	0.1726	6.86%
2025-05-15	0	0.175	0.175	0.180	0.174	0.180	64,000	11,390	0.1780	0.166	0.166	0.171	0.165	0.171	67,443	0.1689	-4.37%
2025-05-14	0	0.183	0.174	0.183	0.168	0.186	172,000	30,725	0.1786	0.174	0.165	0.174	0.159	0.177	181,253	0.1695	7.02%
2025-05-13	0	0.171	0.170	0.180	0.170	0.170	41,000	6,970	0.1700	0.162	0.161	0.171	0.161	0.161	43,206	0.1613	-4.47%
2025-05-12	0	0.179	0.170	0.179	0.175	0.179	380,000	66,528	0.1751	0.170	0.161	0.170	0.166	0.170	400,444	0.1661	3.47%
2025-05-09	0	0.173	0.173	0.175	0.171	0.174	109,000	18,863	0.1731	0.164	0.164	0.166	0.162	0.165	114,864	0.1642	1.76%
2025-05-08	0	0.170	0.170	0.175	0.170	0.175	265,000	45,060	0.1700	0.161	0.161	0.166	0.161	0.166	279,257	0.1614	-2.86%
2025-05-07	0	0.175	0.175	0.187	0.169	0.180	172,000	30,147	0.1753	0.166	0.166	0.177	0.160	0.171	181,253	0.1663	6.06%
2025-05-06	0	0.165	0.165	0.187	0.165	0.190	60,000	10,203	0.1701	0.157	0.157	0.177	0.157	0.180	63,228	0.1614	0.00%
2025-05-02	0	0.165	0.165	0.180	0.165	0.170	102,000	17,330	0.1699	0.157	0.157	0.171	0.157	0.161	107,488	0.1612	0.61%
2025-04-30	0	0.164	0.164	0.180	0.179	0.179	1,000	179	0.1790	0.156	0.156	0.171	0.170	0.170	1,054	0.1699	0.00%
2025-04-29	0	0.164	0.164	0.170	0.164	0.170	272,000	45,007	0.1655	0.156	0.156	0.161	0.156	0.161	286,633	0.1570	-0.61%
2025-04-28	0	0.165	0.165	0.190	0.164	0.178	10,000	1,710	0.1710	0.157	0.157	0.180	0.156	0.169	10,538	0.1623	-2.37%
2025-04-25	0	0.169	0.169	0.182	0.169	0.169	27,000	4,563	0.1690	0.160	0.160	0.173	0.160	0.160	28,453	0.1604	0.00%
2025-04-24	0	0.169	0.164	0.179	-	-	0	0	-	0.160	0.156	0.170	-	-	0	-	0.00%
2025-04-23	0	0.169	0.173	0.174	0.160	0.174	469,000	76,981	0.1641	0.160	0.164	0.165	0.152	0.165	494,232	0.1558	0.60%
2025-04-22	0	0.168	0.160	0.183	-	-	0	0	-	0.159	0.152	0.174	-	-	0	-	0.00%
2025-04-17	0	0.168	0.168	0.182	0.168	0.169	46,000	7,735	0.1682	0.159	0.159	0.173	0.159	0.160	48,475	0.1596	-2.89%
2025-04-16	0	0.173	0.164	0.173	-	-	0	0	-	0.164	0.156	0.164	-	-	0	-	0.00%
2025-04-15	0	0.173	0.172	0.173	0.171	0.173	88,000	15,218	0.1729	0.164	0.163	0.164	0.162	0.164	92,734	0.1641	1.76%
2025-04-14	0	0.170	0.170	0.188	-	-	0	0	-	0.161	0.161	0.178	-	-	0	-	1.19%
2025-04-11	0	0.168	0.163	0.168	0.161	0.168	49,000	7,922	0.1617	0.159	0.155	0.159	0.153	0.159	51,636	0.1534	-0.59%
2025-04-10	0	0.169	0.169	0.170	0.162	0.170	317,000	51,739	0.1632	0.160	0.160	0.161	0.154	0.161	334,054	0.1549	7.64%
2025-04-09	0	0.157	0.157	0.162	0.154	0.165	711,000	114,026	0.1604	0.149	0.149	0.154	0.146	0.157	749,251	0.1522	-5.99%
2025-04-08	0	0.167	0.162	0.167	0.161	0.174	2,451,000	405,123	0.1653	0.158	0.154	0.158	0.153	0.165	2,582,862	0.1569	-1.18%
2025-04-07	0	0.169	0.169	0.177	0.165	0.190	775,000	137,159	0.1770	0.160	0.160	0.168	0.157	0.180	816,694	0.1679	-12.44%
2025-04-03	0	0.193	0.192	0.197	0.191	0.197	353,000	68,054	0.1928	0.183	0.182	0.187	0.181	0.187	371,991	0.1829	-3.98%
2025-04-02	0	0.201	0.193	0.201	0.195	0.201	138,000	27,572	0.1998	0.191	0.183	0.191	0.185	0.191	145,424	0.1896	0.50%
2025-04-01	0	0.200	0.195	0.201	0.193	0.200	328,000	65,273	0.1990	0.190	0.185	0.191	0.183	0.190	345,646	0.1888	4.71%
2025-03-31	0	0.191	0.190	0.191	0.191	0.200	337,000	65,049	0.1930	0.181	0.180	0.181	0.181	0.190	355,130	0.1832	-4.50%
2025-03-28	0	0.200	0.199	0.200	0.196	0.200	146,000	29,165	0.1998	0.190	0.189	0.190	0.186	0.190	153,855	0.1896	0.00%
2025-03-27	0	0.200	0.195	0.200	0.195	0.200	115,000	22,612	0.1966	0.190	0.185	0.190	0.185	0.190	121,187	0.1866	0.00%
2025-03-26	0	0.200	0.196	0.201	0.196	0.201	162,000	32,460	0.2004	0.190	0.186	0.191	0.186	0.191	170,715	0.1901	-0.50%
2025-03-25	0	0.201	0.195	0.201	0.196	0.201	682,000	136,838	0.2006	0.191	0.185	0.191	0.186	0.191	718,691	0.1904	3.08%
2025-03-24	0	0.195	0.195	0.198	0.195	0.200	221,000	43,467	0.1967	0.185	0.185	0.188	0.185	0.190	232,890	0.1866	0.52%
2025-03-21	0	0.194	0.192	0.197	0.192	0.200	979,000	189,495	0.1936	0.184	0.182	0.187	0.182	0.190	1,031,669	0.1837	-3.96%
2025-03-20	0	0.202	0.199	0.202	0.197	0.202	91,000	18,074	0.1986	0.192	0.189	0.192	0.187	0.192	95,896	0.1885	0.50%
2025-03-19	0	0.201	0.197	0.202	0.193	0.201	892,000	177,049	0.1985	0.191	0.187	0.192	0.183	0.191	939,989	0.1884	-1.47%
2025-03-18	0	0.204	0.195	0.204	0.200	0.205	4,574,000	918,040	0.2007	0.194	0.185	0.194	0.190	0.195	4,820,078	0.1905	4.62%
2025-03-17	0	0.195	0.195	0.199	0.195	0.199	347,000	68,929	0.1986	0.185	0.185	0.189	0.185	0.189	365,668	0.1885	1.04%
2025-03-14	0	0.193	0.193	0.197	0.191	0.200	752,000	144,790	0.1925	0.183	0.183	0.187	0.181	0.190	792,457	0.1827	-3.98%
2025-03-13	0	0.201	0.193	0.201	0.200	0.201	372,000	74,411	0.2000	0.191	0.183	0.191	0.190	0.191	392,013	0.1898	0.50%
2025-03-12	0	0.200	0.201	0.203	0.200	0.201	1,495,000	299,518	0.2003	0.190	0.191	0.193	0.190	0.191	1,575,430	0.1901	-7.41%
2025-03-11	0	0.216	0.200	0.206	0.195	0.218	1,698,000	344,919	0.2031	0.205	0.190	0.195	0.185	0.207	1,789,351	0.1928	4.35%
2025-03-10	0	0.207	0.200	0.207	0.194	0.207	451,000	90,032	0.1996	0.196	0.190	0.196	0.184	0.196	475,263	0.1894	3.50%
2025-03-07	0	0.200	0.197	0.200	0.185	0.200	481,000	93,983	0.1954	0.190	0.187	0.190	0.176	0.190	506,877	0.1854	2.04%
2025-03-06	0	0.196	0.196	0.198	0.193	0.196	349,000	67,569	0.1936	0.186	0.186	0.188	0.183	0.186	367,776	0.1837	-2.97%
2025-03-05	0	0.202	0.197	0.202	0.183	0.203	907,000	174,343	0.1922	0.192	0.187	0.192	0.174	0.193	955,796	0.1824	4.66%
2025-03-04	0	0.193	0.186	0.193	0.182	0.196	155,000	28,580	0.1844	0.183	0.177	0.183	0.173	0.186	163,339	0.1750	4.32%
2025-03-03	0	0.185	0.185	0.190	0.185	0.185	223,000	41,255	0.1850	0.176	0.176	0.180	0.176	0.176	234,997	0.1756	-4.15%
2025-02-28	0	0.193	0.188	0.193	0.186	0.194	202,000	39,130	0.1937	0.183	0.178	0.183	0.177	0.184	212,867	0.1838	-0.52%
2025-02-27	0	0.194	0.185	0.198	0.191	0.199	647,000	125,610	0.1941	0.184	0.176	0.188	0.181	0.189	681,808	0.1842	1.57%
2025-02-26	0	0.191	0.191	0.194	0.188	0.199	1,547,000	294,620	0.1904	0.181	0.181	0.184	0.178	0.189	1,630,227	0.1807	-1.04%
2025-02-25	0	0.193	0.188	0.195	0.193	0.194	509,000	98,278	0.1931	0.183	0.178	0.185	0.183	0.184	536,384	0.1832	0.00%
2025-02-24	0	0.193	0.193	0.198	0.188	0.200	699,000	134,827	0.1929	0.183	0.183	0.188	0.178	0.190	736,606	0.1830	1.58%
2025-02-21	0	0.190	0.188	0.190	0.181	0.190	376,000	69,593	0.1851	0.180	0.178	0.180	0.172	0.180	396,229	0.1756	1.60%
2025-02-20	0	0.187	0.185	0.187	0.182	0.190	280,000	52,210	0.1865	0.177	0.176	0.177	0.173	0.180	295,064	0.1769	-1.58%
2025-02-19	0	0.190	0.183	0.191	0.181	0.193	874,000	162,680	0.1861	0.180	0.174	0.181	0.172	0.183	921,021	0.1766	2.15%
2025-02-18	0	0.186	0.186	0.188	0.181	0.197	1,906,000	365,530	0.1918	0.177	0.177	0.178	0.172	0.187	2,008,541	0.1820	2.20%
2025-02-17	0	0.182	0.182	0.193	0.181	0.194	304,000	57,504	0.1892	0.173	0.173	0.183	0.172	0.184	320,355	0.1795	-4.71%
2025-02-14	0	0.191	0.188	0.191	0.186	0.192	804,000	151,671	0.1886	0.181	0.178	0.181	0.177	0.182	847,255	0.1790	1.60%
2025-02-13	0	0.188	0.177	0.190	0.182	0.188	302,000	56,170	0.1860	0.178	0.168	0.180	0.173	0.178	318,247	0.1765	0.00%
2025-02-12	0	0.188	0.181	0.188	0.185	0.188	60,000	11,250	0.1875	0.178	0.172	0.178	0.176	0.178	63,228	0.1779	1.08%
2025-02-11	0	0.186	0.183	0.190	0.183	0.194	24,000	4,463	0.1860	0.177	0.174	0.180	0.174	0.184	25,291	0.1765	-4.12%
2025-02-10	0	0.194	0.188	0.194	0.180	0.207	382,000	72,609	0.1901	0.184	0.178	0.184	0.171	0.196	402,551	0.1804	3.19%
2025-02-07	0	0.188	0.183	0.188	0.181	0.190	331,000	61,348	0.1853	0.178	0.174	0.178	0.172	0.180	348,808	0.1759	-1.57%
2025-02-06	0	0.191	0.185	0.191	0.185	0.201	669,000	124,988	0.1868	0.181	0.176	0.181	0.176	0.191	704,992	0.1773	1.60%
2025-02-05	0	0.188	0.180	0.188	0.181	0.188	23,000	4,177	0.1816	0.178	0.171	0.178	0.172	0.178	24,237	0.1723	3.87%
2025-02-04	0	0.181	0.181	0.195	0.181	0.181	5,000	905	0.1810	0.172	0.172	0.185	0.172	0.172	5,269	0.1718	-7.65%
2025-02-03	0	0.196	0.173	0.196	-	-	0	0	-	0.186	0.164	0.186	-	-	0	-	-1.01%
2025-01-28	0	0.198	0.198	0.208	0.198	0.198	485,000	96,030	0.1980	0.188	0.188	0.197	0.188	0.188	511,093	0.1879	5.88%
2025-01-27	0	0.187	0.185	0.198	0.170	0.199	1,195,000	222,796	0.1864	0.177	0.176	0.188	0.161	0.189	1,259,290	0.1769	14.72%
2025-01-24	0	0.163	0.163	0.170	0.161	0.165	327,000	52,783	0.1614	0.155	0.155	0.161	0.153	0.157	344,592	0.1532	-1.21%
2025-01-23	0	0.165	0.165	0.170	0.165	0.165	25,000	4,125	0.1650	0.157	0.157	0.161	0.157	0.157	26,345	0.1566	1.23%
2025-01-22	0	0.163	0.162	0.170	0.162	0.165	121,000	19,668	0.1625	0.155	0.154	0.161	0.154	0.157	127,510	0.1542	-5.78%
2025-01-21	0	0.173	0.173	0.188	0.163	0.173	27,000	4,538	0.1681	0.164	0.164	0.178	0.155	0.164	28,453	0.1595	2.98%
2025-01-20	0	0.168	0.168	0.190	0.163	0.170	221,000	36,721	0.1662	0.159	0.159	0.180	0.155	0.161	232,890	0.1577	0.00%
2025-01-17	0	0.168	0.168	0.200	0.168	0.170	62,000	10,476	0.1690	0.159	0.159	0.190	0.159	0.161	65,336	0.1603	-1.18%
2025-01-16	0	0.170	0.165	0.170	0.170	0.170	77,000	13,090	0.1700	0.161	0.157	0.161	0.161	0.161	81,143	0.1613	-2.86%
2025-01-15	0	0.175	0.170	0.175	0.163	0.175	18,000	3,074	0.1708	0.166	0.161	0.166	0.155	0.166	18,968	0.1621	2.34%
2025-01-14	0	0.171	0.171	0.175	0.162	0.170	78,000	13,016	0.1669	0.162	0.162	0.166	0.154	0.161	82,196	0.1584	-0.58%
2025-01-13	0	0.172	0.173	-	-	-	0	0	-	0.163	0.164	-	-	-	0	-	0.58%
2025-01-10	0	0.171	0.171	0.183	0.170	0.183	53,000	9,650	0.1821	0.162	0.162	0.174	0.161	0.174	55,851	0.1728	-6.04%
2025-01-09	0	0.182	0.169	0.187	-	-	0	0	-	0.173	0.160	0.177	-	-	0	-	0.00%
2025-01-08	0	0.182	0.178	0.182	0.182	0.186	7,000	1,290	0.1843	0.173	0.169	0.173	0.173	0.177	7,377	0.1749	4.60%
2025-01-07	0	0.174	0.165	0.174	-	-	0	0	-	0.165	0.157	0.165	-	-	0	-	-0.57%
2025-01-06	0	0.175	0.175	0.186	0.163	0.178	106,000	18,178	0.1715	0.166	0.166	0.177	0.155	0.169	111,703	0.1627	-1.69%
2025-01-03	0	0.178	0.178	0.179	0.175	0.185	85,000	15,154	0.1783	0.169	0.169	0.170	0.166	0.176	89,573	0.1692	-0.56%
2025-01-02	0	0.179	0.172	0.189	0.175	0.179	404,000	71,124	0.1760	0.170	0.163	0.179	0.166	0.170	425,735	0.1671	-4.79%
2024-12-31	0	0.188	0.188	0.193	0.188	0.188	50,000	9,400	0.1880	0.178	0.178	0.183	0.178	0.178	52,690	0.1784	-3.09%
2024-12-30	0	0.194	0.186	0.194	0.185	0.200	79,000	15,165	0.1920	0.184	0.177	0.184	0.176	0.190	83,250	0.1822	0.52%
2024-12-27	0	0.193	0.179	0.194	0.179	0.195	258,000	50,076	0.1941	0.183	0.170	0.184	0.170	0.185	271,880	0.1842	2.66%
2024-12-24	0	0.188	0.171	0.194	0.188	0.188	23,000	4,324	0.1880	0.178	0.162	0.184	0.178	0.178	24,237	0.1784	7.43%
2024-12-23	0	0.175	0.173	0.189	0.167	0.175	55,000	9,225	0.1677	0.166	0.164	0.179	0.158	0.166	57,959	0.1592	1.74%
2024-12-20	0	0.172	0.172	0.188	0.172	0.188	211,000	36,396	0.1725	0.163	0.163	0.178	0.163	0.178	222,352	0.1637	-8.51%
2024-12-19	0	0.188	0.188	0.193	0.172	0.174	97,000	16,870	0.1739	0.178	0.178	0.183	0.163	0.165	102,219	0.1650	8.05%
2024-12-18	0	0.174	0.170	0.174	0.163	0.174	568,000	96,175	0.1693	0.165	0.161	0.165	0.155	0.165	598,558	0.1607	0.58%
2024-12-17	0	0.173	0.173	0.185	0.172	0.177	62,000	10,938	0.1764	0.164	0.164	0.176	0.163	0.168	65,336	0.1674	-6.49%
2024-12-16	0	0.185	0.177	0.185	-	-	0	0	-	0.176	0.168	0.176	-	-	0	-	-0.54%
2024-12-13	0	0.186	0.180	0.188	0.180	0.186	142,000	26,394	0.1859	0.177	0.171	0.178	0.171	0.177	149,639	0.1764	0.00%
2024-12-12	0	0.186	0.177	0.186	0.177	0.187	84,000	15,368	0.1830	0.177	0.168	0.177	0.168	0.177	88,519	0.1736	4.49%
2024-12-11	0	0.178	0.178	0.197	0.178	0.184	15,000	2,736	0.1824	0.169	0.169	0.187	0.169	0.175	15,807	0.1731	-2.73%
2024-12-10	0	0.183	0.183	0.194	0.180	0.183	71,000	12,857	0.1811	0.174	0.174	0.184	0.171	0.174	74,820	0.1718	1.67%
2024-12-09	0	0.180	0.180	0.196	0.178	0.180	137,000	24,406	0.1781	0.171	0.171	0.186	0.169	0.171	144,370	0.1691	0.56%
2024-12-06	0	0.179	0.178	0.197	0.179	0.188	29,000	5,196	0.1792	0.170	0.169	0.187	0.170	0.178	30,560	0.1700	-7.25%
2024-12-05	0	0.193	0.177	0.196	-	-	0	0	-	0.183	0.168	0.186	-	-	0	-	0.00%
2024-12-04	0	0.193	0.183	0.194	0.183	0.196	109,000	20,994	0.1926	0.183	0.174	0.184	0.174	0.186	114,864	0.1828	-3.98%
2024-12-03	0	0.201	0.182	0.201	0.182	0.208	79,000	14,603	0.1848	0.191	0.173	0.191	0.173	0.197	83,250	0.1754	8.65%
2024-12-02	0	0.185	0.178	0.185	-	-	0	0	-	0.176	0.169	0.176	-	-	0	-	-3.65%
2024-11-29	0	0.192	0.184	0.192	0.184	0.192	1,209,000	222,521	0.1841	0.182	0.175	0.182	0.175	0.182	1,274,043	0.1747	5.49%
2024-11-28	0	0.182	0.182	0.197	0.182	0.194	128,000	23,472	0.1834	0.173	0.173	0.187	0.173	0.184	134,886	0.1740	-5.21%
2024-11-27	0	0.192	0.177	0.195	-	-	0	0	-	0.182	0.168	0.185	-	-	0	-	0.00%
2024-11-26	0	0.192	0.177	0.192	-	-	0	0	-	0.182	0.168	0.182	-	-	0	-	-2.54%
2024-11-25	0	0.197	0.177	0.197	0.182	0.197	88,000	16,533	0.1879	0.187	0.168	0.187	0.173	0.187	92,734	0.1783	8.24%
2024-11-22	0	0.182	0.178	0.187	0.173	0.183	828,000	151,216	0.1826	0.173	0.169	0.177	0.164	0.174	872,546	0.1733	-3.70%
2024-11-21	0	0.189	0.178	0.189	0.185	0.190	180,000	33,456	0.1859	0.179	0.169	0.179	0.176	0.180	189,684	0.1764	1.07%
2024-11-20	0	0.187	0.185	0.187	0.185	0.196	189,000	36,502	0.1931	0.177	0.176	0.177	0.176	0.186	199,168	0.1833	-2.09%
2024-11-19	0	0.191	0.180	0.191	0.180	0.198	289,000	54,465	0.1885	0.181	0.171	0.181	0.171	0.188	304,548	0.1788	3.24%
2024-11-18	0	0.185	0.185	0.197	0.185	0.187	1,185,000	220,347	0.1859	0.176	0.176	0.187	0.176	0.177	1,248,752	0.1765	-0.54%
2024-11-15	0	0.186	0.181	0.186	0.183	0.192	652,000	123,917	0.1901	0.177	0.172	0.177	0.174	0.182	687,077	0.1804	-2.11%
2024-11-14	0	0.190	0.190	0.194	0.178	0.208	1,282,000	249,698	0.1948	0.180	0.180	0.184	0.169	0.197	1,350,971	0.1848	-7.77%
2024-11-13	0	0.206	0.200	0.206	0.170	0.209	1,322,000	235,069	0.1778	0.195	0.190	0.195	0.161	0.198	1,393,123	0.1687	9.57%
2024-11-12	0	0.188	0.185	0.193	0.188	0.194	1,200,000	228,900	0.1908	0.178	0.176	0.183	0.178	0.184	1,264,559	0.1810	-3.09%
2024-11-11	0	0.194	0.193	0.200	0.194	0.196	263,000	51,534	0.1959	0.184	0.183	0.190	0.184	0.186	277,149	0.1859	-1.02%
2024-11-08	0	0.196	0.195	0.210	0.192	0.203	151,000	30,150	0.1997	0.186	0.185	0.199	0.182	0.193	159,124	0.1895	-1.51%
2024-11-07	0	0.199	0.194	0.200	0.191	0.214	748,000	147,173	0.1968	0.189	0.184	0.190	0.181	0.203	788,242	0.1867	0.51%
2024-11-06	0	0.198	0.198	0.204	0.196	0.210	1,507,000	297,962	0.1977	0.188	0.188	0.194	0.186	0.199	1,588,075	0.1876	-7.48%
2024-11-05	0	0.214	0.209	0.214	0.205	0.214	463,054	97,175	0.2099	0.203	0.198	0.203	0.195	0.203	487,966	0.1991	0.94%
2024-11-04	0	0.212	0.200	0.230	-	-	0	0	-	0.201	0.190	0.218	-	-	0	-	0.00%
2024-11-01	0	0.212	0.212	0.219	0.210	0.219	1,073,000	233,187	0.2173	0.201	0.201	0.208	0.199	0.208	1,130,727	0.2062	3.92%
2024-10-31	0	0.204	0.204	0.217	0.196	0.218	8,000	1,597	0.1996	0.194	0.194	0.206	0.186	0.207	8,430	0.1894	-6.42%
2024-10-30	0	0.218	0.213	0.218	0.210	0.232	340,000	75,692	0.2226	0.207	0.202	0.207	0.199	0.220	358,292	0.2113	2.35%
2024-10-29	0	0.213	0.213	0.223	0.213	0.248	1,427,000	328,010	0.2299	0.202	0.202	0.212	0.202	0.235	1,503,771	0.2181	-2.74%
2024-10-28	0	0.219	0.210	0.219	0.202	0.219	522,000	108,980	0.2088	0.208	0.199	0.208	0.192	0.208	550,083	0.1981	8.42%
2024-10-25	0	0.202	0.198	0.209	0.192	0.212	198,000	40,963	0.2069	0.192	0.188	0.198	0.182	0.201	208,652	0.1963	-7.76%
2024-10-24	0	0.219	0.191	0.218	0.189	0.219	333,000	66,502	0.1997	0.208	0.181	0.207	0.179	0.208	350,915	0.1895	8.96%
2024-10-23	0	0.201	0.211	0.214	0.199	0.216	1,296,000	269,979	0.2083	0.191	0.200	0.203	0.189	0.205	1,365,724	0.1977	-3.83%
2024-10-22	0	0.209	0.200	0.202	0.188	0.222	2,393,000	481,142	0.2011	0.198	0.190	0.192	0.178	0.211	2,521,742	0.1908	12.37%
2024-10-21	0	0.186	0.186	0.192	0.175	0.186	946,000	170,808	0.1806	0.177	0.177	0.182	0.166	0.177	996,894	0.1713	1.64%
2024-10-18	0	0.183	0.183	0.186	0.180	0.195	121,000	22,238	0.1838	0.174	0.174	0.177	0.171	0.185	127,510	0.1744	0.00%
2024-10-17	0	0.183	0.183	0.195	0.181	0.183	86,000	15,706	0.1826	0.174	0.174	0.185	0.172	0.174	90,627	0.1733	-4.19%
2024-10-16	0	0.191	0.191	0.194	0.191	0.191	14,000	2,674	0.1910	0.181	0.181	0.184	0.181	0.181	14,753	0.1812	4.95%
2024-10-15	0	0.182	0.182	0.183	0.181	0.188	330,000	60,309	0.1828	0.173	0.173	0.174	0.172	0.178	347,754	0.1734	-4.21%
2024-10-14	0	0.190	0.190	0.215	0.186	0.205	577,000	108,419	0.1879	0.180	0.180	0.204	0.177	0.195	608,042	0.1783	-5.94%
2024-10-10	0	0.202	0.193	0.202	0.190	0.203	308,000	58,804	0.1909	0.192	0.183	0.192	0.180	0.193	324,570	0.1812	-0.98%
2024-10-09	0	0.204	0.198	0.204	0.188	0.213	840,000	170,066	0.2025	0.194	0.188	0.194	0.178	0.202	885,191	0.1921	-3.77%
2024-10-08	0	0.212	0.212	0.218	0.210	0.250	2,088,000	458,257	0.2195	0.201	0.201	0.207	0.199	0.237	2,200,333	0.2083	-12.03%
2024-10-07	0	0.241	0.239	0.241	0.216	0.260	6,747,000	1,620,261	0.2401	0.229	0.227	0.229	0.205	0.247	7,109,983	0.2279	11.06%
2024-10-04	0	0.217	0.206	0.217	0.191	0.220	2,368,000	492,035	0.2078	0.206	0.195	0.206	0.181	0.209	2,495,397	0.1972	5.85%
2024-10-03	0	0.205	0.205	0.212	0.186	0.240	2,828,000	612,333	0.2165	0.195	0.195	0.201	0.177	0.228	2,980,144	0.2055	-6.82%
2024-10-02	0	0.220	0.215	0.220	0.184	0.220	9,975,000	2,015,010	0.2020	0.209	0.204	0.209	0.175	0.209	10,511,647	0.1917	25.71%
2024-09-30	0	0.175	0.175	0.179	0.161	0.184	1,880,000	325,735	0.1733	0.166	0.166	0.170	0.153	0.175	1,981,143	0.1644	2.94%
2024-09-27	0	0.170	0.168	0.170	0.151	0.180	1,873,000	305,552	0.1631	0.161	0.159	0.161	0.143	0.171	1,973,766	0.1548	7.59%
2024-09-26	0	0.158	0.158	0.160	0.151	0.158	911,000	141,986	0.1559	0.150	0.150	0.152	0.143	0.150	960,011	0.1479	2.60%
2024-09-25	0	0.154	0.150	0.155	0.148	0.154	96,000	14,544	0.1515	0.146	0.142	0.147	0.140	0.146	101,165	0.1438	2.67%
2024-09-24	0	0.150	0.144	0.150	0.143	0.150	151,000	22,452	0.1487	0.142	0.137	0.142	0.136	0.142	159,124	0.1411	4.90%
2024-09-23	0	0.143	0.143	0.152	0.143	0.152	57,000	8,577	0.1505	0.136	0.136	0.144	0.136	0.144	60,067	0.1428	-5.92%
2024-09-20	0	0.152	0.143	0.152	-	-	0	0	-	0.144	0.136	0.144	-	-	0	-	0.00%
2024-09-19	0	0.152	0.143	0.152	0.140	0.152	260,000	38,681	0.1488	0.144	0.136	0.144	0.133	0.144	273,988	0.1412	6.29%
2024-09-17	0	0.143	0.143	0.158	0.140	0.143	129,000	18,299	0.1419	0.136	0.136	0.150	0.133	0.136	135,940	0.1346	-4.67%
2024-09-16	0	0.150	0.141	0.159	0.141	0.159	18,000	2,741	0.1523	0.142	0.134	0.151	0.134	0.151	18,968	0.1445	-5.66%
2024-09-13	0	0.159	0.150	0.159	-	-	0	0	-	0.151	0.142	0.151	-	-	0	-	0.00%
2024-09-12	0	0.159	0.150	0.159	-	-	0	0	-	0.151	0.142	0.151	-	-	0	-	0.00%
2024-09-11	0	0.159	0.150	0.159	-	-	0	0	-	0.151	0.142	0.151	-	-	0	-	0.00%
2024-09-10	0	0.159	0.150	0.159	0.159	0.159	11,000	1,749	0.1590	0.151	0.142	0.151	0.151	0.151	11,592	0.1509	0.00%
2024-09-09	0	0.159	0.150	0.160	-	-	0	0	-	0.151	0.142	0.152	-	-	0	-	0.00%
2024-09-05	0	0.159	0.151	0.160	0.151	0.159	76,000	12,036	0.1584	0.151	0.143	0.152	0.143	0.151	80,089	0.1503	0.00%
2024-09-04	0	0.159	0.150	0.159	0.155	0.159	62,000	9,618	0.1551	0.151	0.142	0.151	0.147	0.151	65,336	0.1472	5.30%
2024-09-03	0	0.151	0.151	0.155	0.151	0.152	848,000	128,392	0.1514	0.143	0.143	0.147	0.143	0.144	893,622	0.1437	-1.31%
2024-09-02	0	0.153	0.153	0.177	0.152	0.153	195,000	29,822	0.1529	0.145	0.145	0.168	0.144	0.145	205,491	0.1451	0.66%
2024-08-30	0	0.152	0.152	0.164	0.152	0.165	55,000	9,010	0.1638	0.144	0.144	0.156	0.144	0.157	57,959	0.1555	-7.88%
2024-08-29	0	0.165	0.165	0.169	0.165	0.165	115,000	18,975	0.1650	0.157	0.157	0.160	0.157	0.157	121,187	0.1566	8.55%
2024-08-28	0	0.152	0.152	0.170	-	-	0	0	-	0.144	0.144	0.161	-	-	0	-	0.00%
2024-08-27	0	0.152	0.152	0.160	0.151	0.159	38,000	5,902	0.1553	0.144	0.144	0.152	0.143	0.151	40,044	0.1474	0.00%
2024-08-26	0	0.152	0.152	0.162	0.151	0.152	87,000	13,164	0.1513	0.144	0.144	0.154	0.143	0.144	91,681	0.1436	0.00%
2024-08-23	0	0.152	0.152	0.170	0.151	0.152	167,000	25,382	0.1520	0.144	0.144	0.161	0.143	0.144	175,984	0.1442	0.00%
2024-08-22	0	0.152	0.152	0.160	0.152	0.161	241,000	38,608	0.1602	0.144	0.144	0.152	0.144	0.153	253,966	0.1520	-5.00%
2024-08-21	0	0.160	0.160	0.170	0.160	0.171	395,000	63,536	0.1609	0.152	0.152	0.161	0.152	0.162	416,251	0.1526	0.00%
2024-08-20	0	0.160	0.152	0.160	0.152	0.161	34,000	5,399	0.1588	0.152	0.144	0.152	0.144	0.153	35,829	0.1507	1.27%
2024-08-19	0	0.158	0.158	0.161	0.158	0.160	167,000	26,476	0.1585	0.150	0.150	0.153	0.150	0.152	175,984	0.1504	-1.86%
2024-08-16	0	0.161	0.157	0.161	-	-	0	0	-	0.153	0.149	0.153	-	-	0	-	-0.62%
2024-08-15	0	0.162	0.162	0.169	0.162	0.163	88,000	14,296	0.1625	0.154	0.154	0.160	0.154	0.155	92,734	0.1542	1.25%
2024-08-14	0	0.160	0.157	0.160	0.160	0.173	211,000	35,860	0.1700	0.152	0.149	0.152	0.152	0.164	222,352	0.1613	-6.98%
2024-08-13	0	0.172	0.155	0.172	0.157	0.172	234,000	39,923	0.1706	0.163	0.147	0.163	0.149	0.163	246,589	0.1619	0.00%
2024-08-12	0	0.172	0.172	0.177	0.172	0.172	89,000	15,308	0.1720	0.163	0.163	0.168	0.163	0.163	93,788	0.1632	0.00%
2024-08-09	0	0.172	0.156	0.172	0.155	0.172	566,000	88,262	0.1559	0.163	0.148	0.163	0.147	0.163	596,450	0.1480	9.55%
2024-08-08	0	0.157	0.157	0.173	0.157	0.160	411,000	65,395	0.1591	0.149	0.149	0.164	0.149	0.152	433,111	0.1510	-7.65%
2024-08-07	0	0.170	0.158	0.174	0.170	0.180	130,000	22,267	0.1713	0.161	0.150	0.165	0.161	0.171	136,994	0.1625	8.28%
2024-08-06	0	0.157	0.157	0.171	0.157	0.159	28,000	4,436	0.1584	0.149	0.149	0.162	0.149	0.151	29,506	0.1503	-1.26%
2024-08-05	0	0.159	0.157	0.159	0.156	0.179	819,000	129,359	0.1579	0.151	0.149	0.151	0.148	0.170	863,062	0.1499	-2.45%
2024-08-02	0	0.163	0.156	0.163	0.155	0.164	250,000	40,867	0.1635	0.155	0.148	0.155	0.147	0.156	263,450	0.1551	-2.98%
2024-08-01	0	0.168	0.163	0.179	-	-	0	0	-	0.159	0.155	0.170	-	-	0	-	0.00%
2024-07-31	0	0.168	0.163	0.168	0.162	0.168	315,000	51,618	0.1639	0.159	0.155	0.159	0.154	0.159	331,947	0.1555	3.07%
2024-07-30	0	0.163	0.163	0.175	0.163	0.164	206,000	33,580	0.1630	0.155	0.155	0.166	0.155	0.156	217,083	0.1547	-4.68%
2024-07-29	0	0.171	0.162	0.172	0.161	0.171	211,000	34,182	0.1620	0.162	0.154	0.163	0.153	0.162	222,352	0.1537	6.21%
2024-07-26	0	0.161	0.159	0.179	0.160	0.185	489,000	82,405	0.1685	0.153	0.151	0.170	0.152	0.176	515,308	0.1599	-12.97%
2024-07-25	0	0.185	0.163	0.180	0.156	0.195	450,000	75,304	0.1673	0.176	0.155	0.171	0.148	0.185	474,210	0.1588	15.63%
2024-07-24	0	0.160	0.160	0.180	0.160	0.169	178,000	29,265	0.1644	0.152	0.152	0.171	0.152	0.160	187,576	0.1560	-3.03%
2024-07-23	0	0.165	0.160	0.167	0.159	0.172	1,388,000	224,628	0.1618	0.157	0.152	0.158	0.151	0.163	1,462,673	0.1536	-2.94%
2024-07-22	0	0.170	0.170	0.180	0.168	0.180	371,000	63,818	0.1720	0.161	0.161	0.171	0.159	0.171	390,960	0.1632	0.00%
2024-07-19	0	0.170	0.171	0.175	0.170	0.171	41,000	6,998	0.1707	0.161	0.162	0.166	0.161	0.162	43,206	0.1620	-2.30%
2024-07-18	0	0.174	0.171	0.179	0.173	0.178	333,000	57,983	0.1741	0.165	0.162	0.170	0.164	0.169	350,915	0.1652	-2.25%
2024-07-17	0	0.178	0.173	0.180	0.173	0.178	178,000	30,799	0.1730	0.169	0.164	0.171	0.164	0.169	187,576	0.1642	-1.66%
2024-07-16	0	0.181	0.176	0.181	0.173	0.183	361,000	63,550	0.1760	0.172	0.167	0.172	0.164	0.174	380,422	0.1671	2.84%
2024-07-15	0	0.176	0.176	0.179	0.176	0.179	8,000	1,420	0.1775	0.167	0.167	0.170	0.167	0.170	8,430	0.1684	-4.86%
2024-07-12	0	0.185	0.179	0.188	0.179	0.185	239,000	43,261	0.1810	0.176	0.170	0.178	0.170	0.176	251,858	0.1718	2.21%
2024-07-11	0	0.181	0.181	0.192	0.178	0.181	194,000	34,965	0.1802	0.172	0.172	0.182	0.169	0.172	204,437	0.1710	0.00%
2024-07-10	0	0.181	0.181	0.188	0.180	0.181	74,000	13,391	0.1810	0.172	0.172	0.178	0.171	0.172	77,981	0.1717	0.00%
2024-07-09	0	0.181	0.181	0.184	0.180	0.184	769,000	140,407	0.1826	0.172	0.172	0.175	0.171	0.175	810,372	0.1733	-2.69%
2024-07-08	0	0.186	0.183	0.187	0.182	0.186	543,000	99,634	0.1835	0.177	0.174	0.177	0.173	0.177	572,213	0.1741	-0.53%
2024-07-05	0	0.187	0.184	0.187	0.182	0.190	427,000	78,561	0.1840	0.177	0.175	0.177	0.173	0.180	449,972	0.1746	0.00%
2024-07-04	0	0.187	0.186	0.189	0.186	0.188	1,008,000	188,208	0.1867	0.177	0.177	0.179	0.177	0.178	1,062,230	0.1772	-1.58%
2024-07-03	0	0.190	0.188	0.196	0.184	0.191	489,000	92,588	0.1893	0.180	0.178	0.186	0.175	0.181	515,308	0.1797	-2.56%
2024-07-02	0	0.195	0.190	0.196	0.182	0.195	34,000	6,358	0.1870	0.185	0.180	0.186	0.173	0.185	35,829	0.1775	0.00%
2024-06-28	0	0.195	0.188	0.195	0.185	0.195	1,077,000	201,327	0.1869	0.185	0.178	0.185	0.176	0.185	1,134,942	0.1774	2.63%
2024-06-27	0	0.190	0.190	0.195	0.190	0.197	21,000	4,110	0.1957	0.180	0.180	0.185	0.180	0.187	22,130	0.1857	-3.06%
2024-06-26	0	0.196	0.196	0.197	0.188	0.197	461,000	89,031	0.1931	0.186	0.186	0.187	0.178	0.187	485,801	0.1833	3.70%
2024-06-25	0	0.189	0.189	0.192	0.189	0.189	80,000	15,120	0.1890	0.179	0.179	0.182	0.179	0.179	84,304	0.1794	0.53%
2024-06-24	0	0.188	0.188	0.192	0.188	0.190	491,000	92,539	0.1885	0.178	0.178	0.182	0.178	0.180	517,415	0.1788	-2.59%
2024-06-21	0	0.193	0.192	0.199	0.191	0.200	194,000	37,458	0.1931	0.183	0.182	0.189	0.181	0.190	204,437	0.1832	-2.53%
2024-06-20	0	0.198	0.191	0.198	0.191	0.203	2,166,000	425,688	0.1965	0.188	0.181	0.188	0.181	0.193	2,282,529	0.1865	-0.50%
2024-06-19	0	0.199	0.198	0.202	0.195	0.205	1,468,000	291,914	0.1989	0.189	0.188	0.192	0.185	0.195	1,546,977	0.1887	0.51%
2024-06-18	0	0.198	0.195	0.198	0.192	0.199	523,000	103,142	0.1972	0.188	0.185	0.188	0.182	0.189	551,137	0.1871	-0.50%
2024-06-17	0	0.199	0.193	0.199	0.190	0.207	1,063,000	210,731	0.1982	0.189	0.183	0.189	0.180	0.196	1,120,189	0.1881	4.74%
2024-06-14	0	0.190	0.190	0.191	0.190	0.194	556,000	106,032	0.1907	0.180	0.180	0.181	0.180	0.184	585,912	0.1810	-2.56%
2024-06-13	0	0.195	0.192	0.195	0.190	0.195	393,000	75,132	0.1912	0.185	0.182	0.185	0.180	0.185	414,143	0.1814	2.09%
2024-06-12	0	0.191	0.190	0.194	0.190	0.196	488,000	93,389	0.1914	0.181	0.180	0.184	0.180	0.186	514,254	0.1816	-2.55%
2024-06-11	0	0.196	0.193	0.196	0.192	0.197	375,000	72,848	0.1943	0.186	0.183	0.186	0.182	0.187	395,175	0.1843	-0.51%
2024-06-07	0	0.197	0.194	0.197	0.191	0.197	232,000	44,780	0.1930	0.187	0.184	0.187	0.181	0.187	244,481	0.1832	-1.01%
2024-06-06	0	0.199	0.193	0.199	0.199	0.210	1,143,000	231,253	0.2023	0.189	0.183	0.189	0.189	0.199	1,204,493	0.1920	-1.49%
2024-06-05	0	0.202	0.199	0.202	0.199	0.215	12,874,000	2,672,787	0.2076	0.192	0.189	0.192	0.189	0.204	13,566,611	0.1970	0.00%
2024-06-04	0	0.202	0.200	0.202	0.191	0.220	32,516,000	6,334,217	0.1948	0.192	0.190	0.192	0.181	0.209	34,265,336	0.1849	-7.34%
2024-06-03	0	0.218	0.218	0.219	0.218	0.219	37,000	8,089	0.2186	0.207	0.207	0.208	0.207	0.208	38,991	0.2075	-0.46%
2024-05-31	0	0.219	0.218	0.219	0.219	0.238	137,000	30,231	0.2207	0.208	0.207	0.208	0.208	0.226	144,370	0.2094	-7.98%
2024-05-30	0	0.238	0.218	0.238	0.218	0.238	68,000	14,874	0.2187	0.226	0.207	0.226	0.207	0.226	71,658	0.2076	8.68%
2024-05-29	0	0.219	0.218	0.243	-	-	0	0	-	0.208	0.207	0.231	-	-	0	-	0.00%
2024-05-28	0	0.219	0.218	0.220	0.219	0.249	39,000	8,608	0.2207	0.208	0.207	0.209	0.208	0.236	41,098	0.2094	-0.45%
2024-05-27	0	0.220	0.219	0.220	0.218	0.220	112,000	24,622	0.2198	0.209	0.208	0.209	0.207	0.209	118,026	0.2086	0.00%
2024-05-24	0	0.220	0.218	0.220	0.217	0.220	316,000	68,992	0.2183	0.209	0.207	0.209	0.206	0.209	333,001	0.2072	0.92%
2024-05-23	0	0.218	0.218	0.219	0.216	0.223	998,000	218,394	0.2188	0.207	0.207	0.208	0.205	0.212	1,051,692	0.2077	-6.84%
2024-05-22	0	0.234	0.224	0.235	0.218	0.241	999,000	227,926	0.2282	0.222	0.213	0.223	0.207	0.229	1,052,745	0.2165	-0.85%
2024-05-21	0	0.236	0.229	0.236	0.230	0.241	69,000	16,411	0.2378	0.224	0.217	0.224	0.218	0.229	72,712	0.2257	-9.23%
2024-05-20	0	0.260	0.232	0.260	0.233	0.265	233,000	59,426	0.2550	0.247	0.220	0.247	0.221	0.251	245,535	0.2420	9.24%
2024-05-17	0	0.238	0.231	0.238	0.234	0.255	85,000	21,091	0.2481	0.226	0.219	0.226	0.222	0.242	89,573	0.2355	1.71%
2024-05-16	0	0.234	0.234	0.240	0.233	0.234	337,000	78,598	0.2332	0.222	0.222	0.228	0.221	0.222	355,130	0.2213	0.00%
2024-05-14	0	0.234	0.234	0.240	0.234	0.240	56,000	13,185	0.2354	0.222	0.222	0.228	0.222	0.228	59,013	0.2234	-1.68%
2024-05-13	0	0.238	0.228	0.239	0.226	0.239	132,000	30,474	0.2309	0.226	0.216	0.227	0.214	0.227	139,101	0.2191	4.39%
2024-05-10	0	0.228	0.228	0.234	0.224	0.234	280,000	65,354	0.2334	0.216	0.216	0.222	0.213	0.222	295,064	0.2215	-4.20%
2024-05-09	0	0.238	0.226	0.238	-	-	0	0	-	0.226	0.214	0.226	-	-	0	-	0.00%
2024-05-08	0	0.238	0.225	0.238	0.222	0.238	22,000	4,900	0.2227	0.226	0.214	0.226	0.211	0.226	23,184	0.2114	3.03%
2024-05-07	0	0.231	0.231	0.245	0.224	0.239	272,000	61,497	0.2261	0.219	0.219	0.232	0.213	0.227	286,633	0.2145	0.00%
2024-05-06	0	0.231	0.231	0.260	0.221	0.238	319,000	72,801	0.2282	0.219	0.219	0.247	0.210	0.226	336,162	0.2166	-2.94%
2024-05-03	0	0.238	0.238	0.250	0.234	0.237	38,000	8,963	0.2359	0.226	0.226	0.237	0.222	0.225	40,044	0.2238	-2.86%
2024-05-02	0	0.245	0.244	0.255	0.241	0.270	883,000	216,345	0.2450	0.232	0.232	0.242	0.229	0.256	930,505	0.2325	2.08%
2024-04-30	0	0.240	0.235	0.240	0.218	0.243	234,000	55,338	0.2365	0.228	0.223	0.228	0.207	0.231	246,589	0.2244	7.14%
2024-04-29	0	0.224	0.224	0.250	0.215	0.224	10,000	2,181	0.2181	0.213	0.213	0.237	0.204	0.213	10,538	0.2070	0.90%
2024-04-26	0	0.222	0.221	0.222	0.214	0.225	1,270,000	280,180	0.2206	0.211	0.210	0.211	0.203	0.214	1,338,325	0.2094	2.78%
2024-04-25	0	0.216	0.216	0.221	0.216	0.228	276,000	60,263	0.2183	0.205	0.205	0.210	0.205	0.216	290,849	0.2072	-10.00%
2024-04-24	0	0.240	0.225	0.240	0.202	0.240	1,146,500	242,827	0.2118	0.228	0.214	0.228	0.192	0.228	1,208,181	0.2010	8.60%
2024-04-23	0	0.221	0.215	0.221	0.221	0.221	99,000	21,879	0.2210	0.210	0.204	0.210	0.210	0.210	104,326	0.2097	0.00%
2024-04-22	0	0.221	0.215	0.221	0.212	0.221	85,000	18,776	0.2209	0.210	0.204	0.210	0.201	0.210	89,573	0.2096	0.00%
2024-04-19	0	0.221	0.213	0.221	0.215	0.221	106,000	23,420	0.2209	0.210	0.202	0.210	0.204	0.210	111,703	0.2097	0.00%
2024-04-18	0	0.221	0.216	0.221	0.211	0.221	1,349,000	298,119	0.2210	0.210	0.205	0.210	0.200	0.210	1,421,575	0.2097	0.00%
2024-04-17	0	0.221	0.215	0.221	0.214	0.250	2,637,500	584,643	0.2217	0.210	0.204	0.210	0.203	0.237	2,779,395	0.2103	-3.91%
2024-04-16	0	0.230	0.231	0.241	0.230	0.231	23,000	5,295	0.2302	0.218	0.219	0.229	0.218	0.219	24,237	0.2185	-4.96%
2024-04-15	0	0.242	0.241	0.246	0.230	0.245	123,000	29,498	0.2398	0.230	0.229	0.233	0.218	0.232	129,617	0.2276	-1.22%
2024-04-12	0	0.245	0.241	0.245	0.236	0.246	51,000	12,289	0.2410	0.232	0.229	0.232	0.224	0.233	53,744	0.2287	0.00%
2024-04-11	0	0.245	0.245	0.248	0.241	0.245	158,000	38,477	0.2435	0.232	0.232	0.235	0.229	0.232	166,500	0.2311	-1.21%
2024-04-10	0	0.248	0.248	0.260	0.248	0.248	396,000	98,208	0.2480	0.235	0.235	0.247	0.235	0.235	417,304	0.2353	0.00%
2024-04-09	0	0.248	0.241	0.250	0.240	0.248	554,000	134,348	0.2425	0.235	0.229	0.237	0.228	0.235	583,805	0.2301	-0.40%
2024-04-08	0	0.249	0.240	0.249	-	-	0	0	-	0.236	0.228	0.236	-	-	0	-	-0.40%
2024-04-05	0	0.250	0.240	0.250	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	-5.66%
2024-04-03	0	0.265	0.235	0.265	0.270	0.270	1,000	270	0.2700	0.251	0.223	0.251	0.256	0.256	1,054	0.2562	6.00%
2024-04-02	0	0.250	0.240	0.250	0.235	0.260	200,000	47,254	0.2363	0.237	0.228	0.237	0.223	0.247	210,760	0.2242	4.17%
2024-03-28	0	0.240	0.233	0.240	0.235	0.245	630,000	150,865	0.2395	0.228	0.221	0.228	0.223	0.232	663,894	0.2272	-2.04%
2024-03-27	0	0.245	0.245	0.260	0.245	0.255	264,000	65,618	0.2486	0.232	0.232	0.247	0.232	0.242	278,203	0.2359	-9.26%
2024-03-26	0	0.270	0.246	0.270	0.244	0.270	319,000	79,130	0.2481	0.256	0.233	0.256	0.232	0.256	336,162	0.2354	8.00%
2024-03-25	0	0.250	0.243	0.250	0.241	0.255	938,000	239,151	0.2550	0.237	0.231	0.237	0.229	0.242	988,464	0.2419	0.00%
2024-03-22	0	0.250	0.241	0.250	0.240	0.250	474,000	116,310	0.2454	0.237	0.229	0.237	0.228	0.237	499,501	0.2329	0.40%
2024-03-21	0	0.249	0.240	0.250	0.246	0.250	700,000	173,260	0.2475	0.236	0.228	0.237	0.233	0.237	737,659	0.2349	-0.40%
2024-03-20	0	0.250	0.246	0.250	0.250	0.250	401,000	100,250	0.2500	0.237	0.233	0.237	0.237	0.237	422,573	0.2372	1.21%
2024-03-19	0	0.247	0.247	0.250	0.245	0.265	1,125,000	283,853	0.2523	0.234	0.234	0.237	0.232	0.251	1,185,524	0.2394	-8.52%
2024-03-18	0	0.270	0.265	0.275	0.270	0.285	1,454,000	403,140	0.2773	0.256	0.251	0.261	0.256	0.270	1,532,224	0.2631	-14.29%
2024-03-15	0	0.315	0.280	0.315	0.300	0.320	65,000	20,190	0.3106	0.299	0.266	0.299	0.285	0.304	68,497	0.2948	12.50%
2024-03-14	0	0.280	0.280	0.300	0.280	0.300	91,000	27,280	0.2998	0.266	0.266	0.285	0.266	0.285	95,896	0.2845	-3.45%
2024-03-13	0	0.290	0.280	0.295	0.290	0.290	54,000	15,660	0.2900	0.275	0.266	0.280	0.275	0.275	56,905	0.2752	-1.69%
2024-03-12	0	0.295	0.290	0.295	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	-1.67%
2024-03-11	0	0.300	0.285	0.305	0.270	0.325	719,000	215,760	0.3001	0.285	0.270	0.289	0.256	0.308	757,682	0.2848	5.26%
2024-03-08	0	0.285	0.270	0.285	0.280	0.285	2,000	565	0.2825	0.270	0.256	0.270	0.266	0.270	2,108	0.2681	7.55%
2024-03-07	0	0.265	0.265	0.285	0.250	0.270	46,000	11,980	0.2604	0.251	0.251	0.270	0.237	0.256	48,475	0.2471	-10.17%
2024-03-06	0	0.295	0.275	0.295	0.270	0.295	43,000	11,720	0.2726	0.280	0.261	0.280	0.256	0.280	45,313	0.2586	5.36%
2024-03-05	0	0.280	0.265	0.280	0.250	0.290	555,000	148,370	0.2673	0.266	0.251	0.266	0.237	0.275	584,859	0.2537	1.82%
2024-03-04	0	0.275	0.275	0.290	0.275	0.310	153,000	43,130	0.2819	0.261	0.261	0.275	0.261	0.294	161,231	0.2675	-5.17%
2024-03-01	0	0.290	0.280	0.290	0.280	0.290	153,000	43,060	0.2814	0.275	0.266	0.275	0.266	0.275	161,231	0.2671	-1.69%
2024-02-29	0	0.295	0.285	0.295	0.285	0.300	69,000	19,935	0.2889	0.280	0.270	0.280	0.270	0.285	72,712	0.2742	-1.67%
2024-02-28	0	0.300	0.285	0.300	0.285	0.325	1,937,000	600,250	0.3099	0.285	0.270	0.285	0.270	0.308	2,041,209	0.2941	7.14%
2024-02-27	0	0.280	0.280	0.285	0.265	0.280	560,000	153,555	0.2742	0.266	0.266	0.270	0.251	0.266	590,128	0.2602	7.69%
2024-02-26	0	0.260	0.260	0.270	0.260	0.265	82,000	21,420	0.2612	0.247	0.247	0.256	0.247	0.251	86,412	0.2479	0.00%
2024-02-23	0	0.260	0.255	0.260	0.250	0.280	99,500	25,275	0.2540	0.247	0.242	0.247	0.237	0.266	104,853	0.2411	4.00%
2024-02-22	0	0.250	0.241	0.260	-	-	0	0	-	0.237	0.229	0.247	-	-	0	-	0.00%
2024-02-21	0	0.250	0.241	0.250	-	-	0	0	-	0.237	0.229	0.237	-	-	0	-	0.00%
2024-02-20	0	0.250	0.250	0.260	0.250	0.250	67,000	16,750	0.2500	0.237	0.237	0.247	0.237	0.237	70,605	0.2372	0.00%
2024-02-19	0	0.250	0.246	0.260	0.245	0.250	349,000	86,729	0.2485	0.237	0.233	0.247	0.232	0.237	367,776	0.2358	2.04%
2024-02-16	0	0.245	0.235	0.245	-	-	0	0	-	0.232	0.223	0.232	-	-	0	-	0.00%
2024-02-15	0	0.245	0.231	0.245	-	-	0	0	-	0.232	0.219	0.232	-	-	0	-	0.00%
2024-02-14	0	0.245	0.239	0.249	0.243	0.245	53,000	12,885	0.2431	0.232	0.227	0.236	0.231	0.232	55,851	0.2307	0.82%
2024-02-09	0	0.243	0.234	0.245	-	-	0	0	-	0.231	0.222	0.232	-	-	0	-	0.00%
2024-02-08	0	0.243	0.230	0.243	-	-	0	0	-	0.231	0.218	0.231	-	-	0	-	0.00%
2024-02-07	0	0.243	0.230	0.245	0.230	0.245	307,000	72,792	0.2371	0.231	0.218	0.232	0.218	0.232	323,516	0.2250	-0.82%
2024-02-06	0	0.245	0.241	0.247	0.245	0.245	132,000	32,340	0.2450	0.232	0.229	0.234	0.232	0.232	139,101	0.2325	0.41%
2024-02-05	0	0.244	0.234	0.245	0.238	0.244	2,000	482	0.2410	0.232	0.222	0.232	0.226	0.232	2,108	0.2287	0.00%
2024-02-02	0	0.244	0.235	0.245	0.235	0.250	1,046,000	250,774	0.2397	0.232	0.223	0.232	0.223	0.237	1,102,274	0.2275	-6.15%
2024-02-01	0	0.260	0.250	0.260	-	-	0	0	-	0.247	0.237	0.247	-	-	0	-	0.00%
2024-01-31	0	0.260	0.255	0.260	0.255	0.260	79,000	20,445	0.2588	0.247	0.242	0.247	0.242	0.247	83,250	0.2456	-1.89%
2024-01-30	0	0.265	0.250	0.265	0.250	0.265	20,000	5,015	0.2508	0.251	0.237	0.251	0.237	0.251	21,076	0.2379	0.00%
2024-01-29	0	0.265	0.255	0.270	-	-	0	0	-	0.251	0.242	0.256	-	-	0	-	0.00%
2024-01-26	0	0.265	0.255	0.270	0.255	0.265	31,000	7,915	0.2553	0.251	0.242	0.256	0.242	0.251	32,668	0.2423	-1.85%
2024-01-25	0	0.270	0.255	0.270	0.260	0.270	2,000	530	0.2650	0.256	0.242	0.256	0.247	0.256	2,108	0.2515	5.88%
2024-01-24	0	0.255	0.255	0.260	0.250	0.260	221,000	56,720	0.2567	0.242	0.242	0.247	0.237	0.247	232,890	0.2435	2.00%
2024-01-23	0	0.250	0.250	0.260	0.250	0.260	76,000	19,450	0.2559	0.237	0.237	0.247	0.237	0.247	80,089	0.2429	-1.96%
2024-01-22	0	0.255	0.250	0.255	-	-	0	0	-	0.242	0.237	0.242	-	-	0	-	0.00%
2024-01-19	0	0.255	0.250	0.255	0.255	0.260	59,000	15,080	0.2556	0.242	0.237	0.242	0.242	0.247	62,174	0.2425	-1.92%
2024-01-18	0	0.260	0.250	0.260	0.250	0.260	151,000	37,975	0.2515	0.247	0.237	0.247	0.237	0.247	159,124	0.2387	4.00%
2024-01-17	0	0.250	0.250	0.255	0.250	0.260	446,000	112,510	0.2523	0.237	0.237	0.242	0.237	0.247	469,994	0.2394	-5.66%
2024-01-16	0	0.265	0.265	0.275	-	-	0	0	-	0.251	0.251	0.261	-	-	0	-	0.00%
2024-01-15	0	0.265	0.265	0.275	0.265	0.265	51,000	13,515	0.2650	0.251	0.251	0.261	0.251	0.251	53,744	0.2515	-3.64%
2024-01-12	0	0.275	0.265	0.275	-	-	0	0	-	0.261	0.251	0.261	-	-	0	-	0.00%
2024-01-11	0	0.275	0.275	0.280	-	-	0	0	-	0.261	0.261	0.266	-	-	0	-	3.77%
2024-01-10	0	0.265	0.265	0.275	0.265	0.275	294,000	79,660	0.2710	0.251	0.251	0.261	0.251	0.261	309,817	0.2571	-3.64%
2024-01-09	0	0.275	0.265	0.275	0.265	0.290	165,000	44,385	0.2690	0.261	0.251	0.261	0.251	0.275	173,877	0.2553	1.85%
2024-01-08	0	0.270	0.260	0.270	0.260	0.270	334,000	87,630	0.2624	0.256	0.247	0.256	0.247	0.256	351,969	0.2490	-3.57%
2024-01-05	0	0.280	0.270	0.280	0.270	0.290	195,000	54,775	0.2809	0.266	0.256	0.266	0.256	0.275	205,491	0.2666	0.00%
2024-01-04	0	0.280	0.270	0.285	-	-	0	0	-	0.266	0.256	0.270	-	-	0	-	0.00%
2024-01-03	0	0.280	0.280	0.295	0.280	0.280	60,000	16,800	0.2800	0.266	0.266	0.280	0.266	0.266	63,228	0.2657	0.00%
2024-01-02	0	0.280	0.270	0.300	0.280	0.280	583,000	163,240	0.2800	0.266	0.256	0.285	0.266	0.266	614,365	0.2657	0.00%
2023-12-29	0	0.280	0.270	0.280	-	-	0	0	-	0.266	0.256	0.266	-	-	0	-	0.00%
2023-12-28	0	0.280	0.270	0.280	0.270	0.280	77,000	20,800	0.2701	0.266	0.256	0.266	0.256	0.266	81,143	0.2563	3.70%
2023-12-27	0	0.270	0.270	0.280	0.270	0.280	98,000	26,650	0.2719	0.256	0.256	0.266	0.256	0.266	103,272	0.2581	0.00%
2023-12-22	0	0.270	0.270	0.280	0.265	0.285	30,000	7,970	0.2657	0.256	0.256	0.266	0.251	0.270	31,614	0.2521	-3.57%
2023-12-21	0	0.280	0.280	0.285	0.270	0.285	100,000	27,145	0.2715	0.266	0.266	0.270	0.256	0.270	105,380	0.2576	1.82%
2023-12-20	0	0.275	0.270	0.285	0.260	0.280	80,000	21,535	0.2692	0.261	0.256	0.270	0.247	0.266	84,304	0.2554	-1.79%
2023-12-19	0	0.280	0.270	0.280	-	-	0	0	-	0.266	0.256	0.266	-	-	0	-	0.00%
2023-12-18	0	0.280	0.270	0.285	-	-	0	0	-	0.266	0.256	0.270	-	-	0	-	0.00%
2023-12-15	0	0.280	0.275	0.285	0.265	0.285	214,000	60,375	0.2821	0.266	0.261	0.270	0.251	0.270	225,513	0.2677	3.70%
2023-12-14	0	0.270	0.270	0.300	0.260	0.295	1,170,000	313,670	0.2681	0.256	0.256	0.285	0.247	0.280	1,232,945	0.2544	-5.26%
2023-12-13	0	0.285	0.275	0.300	-	-	0	0	-	0.270	0.261	0.285	-	-	0	-	0.00%
2023-12-12	0	0.285	0.285	0.305	-	-	0	0	-	0.270	0.270	0.289	-	-	0	-	0.00%
2023-12-11	0	0.285	0.280	0.295	0.275	0.285	202,000	57,245	0.2834	0.270	0.266	0.280	0.261	0.270	212,867	0.2689	0.00%
2023-12-08	0	0.285	0.280	0.295	0.285	0.305	784,000	232,795	0.2969	0.270	0.266	0.280	0.270	0.289	826,179	0.2818	1.79%
2023-12-07	0	0.280	0.280	0.290	0.270	0.280	261,000	72,580	0.2781	0.266	0.266	0.275	0.256	0.266	275,042	0.2639	0.00%
2023-12-06	0	0.280	0.280	0.290	0.270	0.295	429,000	120,645	0.2812	0.266	0.266	0.275	0.256	0.280	452,080	0.2669	1.82%
2023-12-05	0	0.275	0.275	0.290	0.270	0.290	750,000	209,090	0.2788	0.261	0.261	0.275	0.256	0.275	790,349	0.2646	-5.17%
2023-12-04	0	0.290	0.280	0.290	0.280	0.295	554,000	155,425	0.2806	0.275	0.266	0.275	0.266	0.280	583,805	0.2662	-1.69%
2023-12-01	0	0.295	0.285	0.295	0.275	0.295	713,000	204,990	0.2875	0.280	0.270	0.280	0.261	0.280	751,359	0.2728	-1.67%
2023-11-30	0	0.300	0.290	0.300	0.290	0.325	2,015,000	602,180	0.2988	0.285	0.275	0.285	0.275	0.308	2,123,405	0.2836	3.45%
2023-11-29	0	0.290	0.290	0.305	0.290	0.305	1,364,000	403,195	0.2956	0.275	0.275	0.289	0.275	0.289	1,437,382	0.2805	-4.92%
2023-11-28	0	0.305	0.305	0.320	0.305	0.360	4,066,000	1,373,815	0.3379	0.289	0.289	0.304	0.289	0.342	4,284,748	0.3206	-6.15%
2023-11-27	0	0.325	0.310	0.325	0.270	0.335	6,489,000	1,980,940	0.3053	0.308	0.294	0.308	0.256	0.318	6,838,103	0.2897	25.00%
2023-11-24	0	0.260	0.260	0.270	0.255	0.275	499,000	129,740	0.2600	0.247	0.247	0.256	0.242	0.261	525,846	0.2467	0.00%
2023-11-23	0	0.260	0.255	0.260	0.235	0.265	989,000	251,756	0.2546	0.247	0.242	0.247	0.223	0.251	1,042,207	0.2416	13.04%
2023-11-22	0	0.230	0.230	0.247	0.230	0.250	145,000	34,210	0.2359	0.218	0.218	0.234	0.218	0.237	152,801	0.2239	-4.17%
2023-11-21	0	0.240	0.223	0.250	-	-	0	0	-	0.228	0.212	0.237	-	-	0	-	0.00%
2023-11-20	0	0.240	0.240	0.248	0.240	0.245	117,000	28,556	0.2441	0.228	0.228	0.235	0.228	0.232	123,295	0.2316	-1.64%
2023-11-17	0	0.244	0.240	0.244	0.230	0.245	367,000	87,153	0.2375	0.232	0.228	0.232	0.218	0.232	386,744	0.2254	8.44%
2023-11-16	0	0.225	0.225	0.235	0.222	0.225	137,000	30,630	0.2236	0.214	0.214	0.223	0.211	0.214	144,370	0.2122	-3.43%
2023-11-15	0	0.233	0.233	0.245	0.233	0.245	6,000	1,458	0.2430	0.221	0.221	0.232	0.221	0.232	6,323	0.2306	0.00%
2023-11-14	0	0.233	0.230	0.233	0.229	0.235	197,000	45,364	0.2303	0.221	0.218	0.221	0.217	0.223	207,598	0.2185	1.75%
2023-11-13	0	0.229	0.224	0.229	0.224	0.229	21,000	4,804	0.2288	0.217	0.213	0.217	0.213	0.217	22,130	0.2171	1.78%
2023-11-10	0	0.225	0.221	0.234	0.221	0.235	6,000	1,376	0.2293	0.214	0.210	0.222	0.210	0.223	6,323	0.2176	0.90%
2023-11-09	0	0.223	0.220	0.230	-	-	0	0	-	0.212	0.209	0.218	-	-	0	-	0.00%
2023-11-08	0	0.223	0.220	0.229	0.218	0.223	82,000	17,936	0.2187	0.212	0.209	0.217	0.207	0.212	86,412	0.2076	-0.45%
2023-11-07	0	0.224	0.222	0.224	-	-	0	0	-	0.213	0.211	0.213	-	-	0	-	0.00%
2023-11-06	0	0.224	0.224	0.235	0.224	0.235	224,000	50,665	0.2262	0.213	0.213	0.223	0.213	0.223	236,051	0.2146	-0.88%
2023-11-03	0	0.226	0.221	0.226	0.220	0.232	13,000	2,989	0.2299	0.214	0.210	0.214	0.209	0.220	13,699	0.2182	2.73%
2023-11-02	0	0.220	0.220	0.232	0.220	0.221	3,000	661	0.2203	0.209	0.209	0.220	0.209	0.210	3,161	0.2091	0.92%
2023-11-01	0	0.218	0.218	0.229	0.218	0.225	194,000	42,859	0.2209	0.207	0.207	0.217	0.207	0.214	204,437	0.2096	-3.11%
2023-10-31	0	0.225	0.225	0.231	0.220	0.232	59,000	13,172	0.2233	0.214	0.214	0.219	0.209	0.220	62,174	0.2119	-3.02%
2023-10-30	0	0.232	0.225	0.250	-	-	0	0	-	0.220	0.214	0.237	-	-	0	-	0.00%
2023-10-27	0	0.232	0.223	0.250	0.228	0.232	49,000	11,332	0.2313	0.220	0.212	0.237	0.216	0.220	51,636	0.2195	1.31%
2023-10-26	0	0.229	0.226	0.229	0.225	0.229	110,000	24,946	0.2268	0.217	0.214	0.217	0.214	0.217	115,918	0.2152	-0.43%
2023-10-25	0	0.230	0.227	0.232	0.223	0.234	62,000	14,294	0.2305	0.218	0.215	0.220	0.212	0.222	65,336	0.2188	-1.71%
2023-10-24	0	0.234	0.230	0.235	0.225	0.230	117,000	26,849	0.2295	0.222	0.218	0.223	0.214	0.218	123,295	0.2178	2.63%
2023-10-20	0	0.228	0.228	0.235	0.228	0.228	90,000	20,520	0.2280	0.216	0.216	0.223	0.216	0.216	94,842	0.2164	-5.00%
2023-10-19	0	0.240	0.228	0.245	0.228	0.240	175,000	40,803	0.2332	0.228	0.216	0.232	0.216	0.228	184,415	0.2213	1.69%
2023-10-18	0	0.236	0.236	0.247	0.236	0.240	17,000	4,072	0.2395	0.224	0.224	0.234	0.224	0.228	17,915	0.2273	-3.67%
2023-10-17	0	0.245	0.237	0.248	0.235	0.247	318,000	76,462	0.2404	0.232	0.225	0.235	0.223	0.234	335,108	0.2282	3.81%
2023-10-16	0	0.236	0.236	0.241	0.235	0.241	51,000	12,176	0.2387	0.224	0.224	0.229	0.223	0.229	53,744	0.2266	-4.84%
2023-10-13	0	0.248	0.236	0.248	0.234	0.250	224,000	52,790	0.2357	0.235	0.224	0.235	0.222	0.237	236,051	0.2236	2.06%
2023-10-12	0	0.243	0.238	0.243	0.229	0.255	591,000	145,238	0.2457	0.231	0.226	0.231	0.217	0.242	622,795	0.2332	5.19%
2023-10-11	0	0.231	0.230	0.244	0.231	0.235	126,000	29,230	0.2320	0.219	0.218	0.232	0.219	0.223	132,779	0.2201	-0.43%
2023-10-10	0	0.232	0.232	0.236	0.230	0.236	6,000	1,399	0.2332	0.220	0.220	0.224	0.218	0.224	6,323	0.2213	-1.69%
2023-10-09	0	0.236	0.236	0.249	0.236	0.240	11,000	2,636	0.2396	0.224	0.224	0.236	0.224	0.228	11,592	0.2274	-1.67%
2023-10-06	0	0.240	0.236	0.240	0.240	0.240	54,000	12,960	0.2400	0.228	0.224	0.228	0.228	0.228	56,905	0.2277	0.00%
2023-10-05	0	0.240	0.240	0.250	0.240	0.249	25,000	6,195	0.2478	0.228	0.228	0.237	0.228	0.236	26,345	0.2351	-3.23%
2023-10-04	0	0.248	0.246	0.248	0.236	0.249	14,000	3,431	0.2451	0.235	0.233	0.235	0.224	0.236	14,753	0.2326	2.48%
2023-10-03	0	0.242	0.242	0.249	0.242	0.255	170,000	42,292	0.2488	0.230	0.230	0.236	0.230	0.242	179,146	0.2361	-5.10%
2023-09-29	0	0.255	0.242	0.255	0.240	0.255	302,000	75,265	0.2492	0.242	0.230	0.242	0.228	0.242	318,247	0.2365	6.25%
2023-09-28	0	0.240	0.240	0.245	0.240	0.250	911,000	225,170	0.2472	0.228	0.228	0.232	0.228	0.237	960,011	0.2345	-4.00%
2023-09-27	0	0.250	0.244	0.250	0.242	0.255	217,000	52,873	0.2437	0.237	0.232	0.237	0.230	0.242	228,674	0.2312	-1.96%
2023-09-26	0	0.255	0.249	0.255	0.249	0.255	287,000	71,685	0.2498	0.242	0.236	0.242	0.236	0.242	302,440	0.2370	3.24%
2023-09-25	0	0.247	0.240	0.247	0.234	0.250	79,000	19,069	0.2414	0.234	0.228	0.234	0.222	0.237	83,250	0.2291	-1.20%
2023-09-22	0	0.250	0.245	0.250	0.240	0.250	53,000	13,101	0.2472	0.237	0.232	0.237	0.228	0.237	55,851	0.2346	2.88%
2023-09-21	0	0.243	0.243	0.255	0.240	0.260	1,561,000	386,623	0.2477	0.231	0.231	0.242	0.228	0.247	1,644,981	0.2350	-6.54%
2023-09-20	0	0.260	0.255	0.260	0.255	0.280	1,191,000	311,820	0.2618	0.247	0.242	0.247	0.242	0.266	1,255,075	0.2484	-8.77%
2023-09-19	0	0.285	0.270	0.285	0.270	0.285	49,000	13,400	0.2735	0.270	0.256	0.270	0.256	0.270	51,636	0.2595	3.64%
2023-09-18	0	0.275	0.275	0.300	0.275	0.280	135,000	37,695	0.2792	0.261	0.261	0.285	0.261	0.266	142,263	0.2650	-1.79%
2023-09-15	0	0.280	0.280	0.290	0.280	0.280	131,000	36,680	0.2800	0.266	0.266	0.275	0.266	0.266	138,048	0.2657	1.82%
2023-09-14	0	0.275	0.275	0.295	0.275	0.275	33,000	9,075	0.2750	0.261	0.261	0.280	0.261	0.261	34,775	0.2610	-5.17%
2023-09-13	0	0.290	0.285	0.295	0.290	0.290	25,000	7,250	0.2900	0.275	0.270	0.280	0.275	0.275	26,345	0.2752	-3.33%
2023-09-12	0	0.300	0.275	0.300	0.270	0.305	182,000	50,255	0.2761	0.285	0.261	0.285	0.256	0.289	191,791	0.2620	7.14%
2023-09-11	0	0.280	0.275	0.295	-	-	0	0	-	0.266	0.261	0.280	-	-	0	-	0.00%
2023-09-07	0	0.280	0.280	0.285	0.280	0.285	78,000	22,020	0.2823	0.266	0.266	0.270	0.266	0.270	82,196	0.2679	-1.75%
2023-09-06	0	0.285	0.285	0.290	0.280	0.290	150,000	43,405	0.2894	0.270	0.270	0.275	0.266	0.275	158,070	0.2746	1.79%
2023-09-05	0	0.280	0.280	0.300	0.280	0.300	14,000	3,940	0.2814	0.266	0.266	0.285	0.266	0.285	14,753	0.2671	-5.08%
2023-09-04	0	0.295	0.285	0.295	0.290	0.300	532,000	155,215	0.2918	0.280	0.270	0.280	0.275	0.285	560,621	0.2769	3.51%
2023-08-31	0	0.285	0.270	0.285	0.265	0.285	86,000	23,235	0.2702	0.270	0.256	0.270	0.251	0.270	90,627	0.2564	5.56%
2023-08-30	0	0.270	0.270	0.295	0.270	0.270	50,000	13,500	0.2700	0.256	0.256	0.280	0.256	0.256	52,690	0.2562	-3.57%
2023-08-29	0	0.280	0.280	0.285	0.270	0.280	795,000	216,620	0.2725	0.266	0.266	0.270	0.256	0.266	837,770	0.2586	0.00%
2023-08-28	0	0.280	0.280	0.285	0.275	0.295	278,000	79,255	0.2851	0.266	0.266	0.270	0.261	0.280	292,956	0.2705	3.70%
2023-08-25	0	0.270	0.270	0.275	0.270	0.270	23,000	6,210	0.2700	0.256	0.256	0.261	0.256	0.256	24,237	0.2562	-1.82%
2023-08-24	0	0.275	0.270	0.275	0.255	0.280	127,000	33,645	0.2649	0.261	0.256	0.261	0.242	0.266	133,833	0.2514	3.77%
2023-08-23	0	0.265	0.265	0.280	0.265	0.270	256,000	68,990	0.2695	0.251	0.251	0.266	0.251	0.256	269,773	0.2557	-1.85%
2023-08-22	0	0.270	0.270	0.285	0.270	0.270	58,000	15,660	0.2700	0.256	0.256	0.270	0.256	0.256	61,120	0.2562	0.00%
2023-08-21	0	0.270	0.270	0.275	0.265	0.280	43,000	11,935	0.2776	0.256	0.256	0.261	0.251	0.266	45,313	0.2634	-5.26%
2023-08-18	0	0.285	0.275	0.285	0.285	0.290	153,000	44,115	0.2883	0.270	0.261	0.270	0.270	0.275	161,231	0.2736	-1.72%
2023-08-17	0	0.290	0.290	0.295	0.270	0.290	243,000	68,955	0.2838	0.275	0.275	0.280	0.256	0.275	256,073	0.2693	3.57%
2023-08-16	0	0.280	0.280	0.290	0.260	0.280	63,000	16,625	0.2639	0.266	0.266	0.275	0.247	0.266	66,389	0.2504	0.00%
2023-08-15	0	0.280	0.275	0.290	-	-	0	0	-	0.266	0.261	0.275	-	-	0	-	0.00%
2023-08-14	0	0.280	0.275	0.280	0.280	0.295	668,000	193,050	0.2890	0.266	0.261	0.266	0.266	0.280	703,938	0.2742	0.00%
2023-08-11	0	0.280	0.275	0.290	0.270	0.290	616,000	177,065	0.2874	0.266	0.261	0.275	0.256	0.275	649,140	0.2728	-1.75%
2023-08-10	0	0.285	0.280	0.290	0.260	0.285	756,000	212,020	0.2804	0.270	0.266	0.275	0.247	0.270	796,672	0.2661	0.00%
2023-08-09	0	0.285	0.285	0.290	0.285	0.290	378,000	107,980	0.2857	0.270	0.270	0.275	0.270	0.275	398,336	0.2711	-1.72%
2023-08-08	0	0.290	0.280	0.290	0.250	0.300	1,871,000	534,105	0.2855	0.275	0.266	0.275	0.237	0.285	1,971,658	0.2709	5.45%
2023-08-07	1	-	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.261	-	-	-	-	0	-	0.00%
2023-08-02	0	0.275	0.275	0.290	0.275	0.280	104,000	29,100	0.2798	0.261	0.261	0.275	0.261	0.266	109,595	0.2655	-6.78%
2023-08-01	0	0.295	0.295	0.300	0.280	0.300	264,000	76,410	0.2894	0.280	0.280	0.285	0.266	0.285	278,203	0.2747	-1.67%
2023-07-31	0	0.300	0.290	0.300	0.270	0.300	1,515,000	442,715	0.2922	0.285	0.275	0.285	0.256	0.285	1,596,506	0.2773	9.09%
2023-07-28	0	0.275	0.270	0.275	0.260	0.280	241,000	64,410	0.2673	0.261	0.256	0.261	0.247	0.266	253,966	0.2536	1.85%
2023-07-27	0	0.270	0.265	0.280	0.265	0.290	2,061,000	571,965	0.2775	0.256	0.251	0.266	0.251	0.275	2,171,880	0.2634	3.85%
2023-07-26	0	0.260	0.255	0.260	0.250	0.260	299,000	76,745	0.2567	0.247	0.242	0.247	0.237	0.247	315,086	0.2436	-1.89%
2023-07-25	0	0.265	0.260	0.270	0.260	0.280	520,000	138,105	0.2656	0.251	0.247	0.256	0.247	0.266	547,976	0.2520	3.92%
2023-07-24	0	0.255	0.255	0.260	0.255	0.260	129,000	33,395	0.2589	0.242	0.242	0.247	0.242	0.247	135,940	0.2457	-3.77%
2023-07-21	0	0.265	0.260	0.270	0.249	0.265	2,768,000	712,421	0.2574	0.251	0.247	0.256	0.236	0.251	2,916,916	0.2442	0.00%
2023-07-20	0	0.265	0.265	0.280	0.260	0.270	71,000	18,935	0.2667	0.251	0.251	0.266	0.247	0.256	74,820	0.2531	-5.36%
2023-07-19	0	0.280	0.280	0.295	0.280	0.285	171,000	48,580	0.2841	0.266	0.266	0.280	0.266	0.270	180,200	0.2696	-3.45%
2023-07-18	0	0.290	0.285	0.295	0.285	0.290	301,000	86,980	0.2890	0.275	0.270	0.280	0.270	0.275	317,194	0.2742	-3.33%
2023-07-14	0	0.300	0.290	0.300	0.280	0.300	219,000	63,600	0.2904	0.285	0.275	0.285	0.266	0.285	230,782	0.2756	-1.64%
2023-07-13	0	0.305	0.295	0.310	0.295	0.315	242,000	72,905	0.3013	0.289	0.280	0.294	0.280	0.299	255,019	0.2859	-1.61%
2023-07-12	0	0.310	0.305	0.320	0.305	0.340	601,000	190,880	0.3176	0.294	0.289	0.304	0.289	0.323	633,333	0.3014	-1.59%
2023-07-11	0	0.315	0.305	0.315	0.265	0.315	1,996,000	607,095	0.3042	0.299	0.289	0.299	0.251	0.299	2,103,383	0.2886	12.50%
2023-07-10	0	0.280	0.260	0.280	-	-	0	0	-	0.266	0.247	0.266	-	-	0	-	0.00%
2023-07-07	0	0.280	0.270	0.285	0.270	0.280	171,000	46,225	0.2703	0.266	0.256	0.270	0.256	0.266	180,200	0.2565	0.00%
2023-07-06	0	0.280	0.280	0.290	0.270	0.295	21,000	5,980	0.2848	0.266	0.266	0.275	0.256	0.280	22,130	0.2702	-5.08%
2023-07-05	0	0.295	0.290	0.300	0.295	0.325	1,244,000	382,650	0.3076	0.280	0.275	0.285	0.280	0.308	1,310,926	0.2919	-1.67%
2023-07-04	0	0.300	0.290	0.300	0.250	0.300	2,288,000	622,405	0.2720	0.285	0.275	0.285	0.237	0.285	2,411,093	0.2581	5.26%
2023-07-03	0	0.285	0.285	0.290	0.255	0.305	1,113,000	310,040	0.2786	0.270	0.270	0.275	0.242	0.289	1,172,879	0.2643	11.76%
2023-06-30	0	0.255	0.250	0.255	0.250	0.255	219,000	55,600	0.2539	0.242	0.237	0.242	0.237	0.242	230,782	0.2409	0.00%
2023-06-29	0	0.255	0.250	0.255	0.250	0.260	57,000	14,530	0.2549	0.242	0.237	0.242	0.237	0.247	60,067	0.2419	-1.92%
2023-06-28	0	0.260	0.255	0.265	0.250	0.270	267,000	68,405	0.2562	0.247	0.242	0.251	0.237	0.256	281,364	0.2431	-3.70%
2023-06-27	0	0.270	0.255	0.270	0.240	0.270	85,000	22,375	0.2632	0.256	0.242	0.256	0.228	0.256	89,573	0.2498	8.00%
2023-06-26	0	0.250	0.241	0.250	0.250	0.250	47,000	11,750	0.2500	0.237	0.229	0.237	0.237	0.237	49,529	0.2372	0.00%
2023-06-23	0	0.250	0.250	0.260	0.250	0.260	1,143,000	287,835	0.2518	0.237	0.237	0.247	0.237	0.247	1,204,493	0.2390	-5.66%
2023-06-21	0	0.265	0.265	0.280	0.265	0.270	52,000	13,830	0.2660	0.251	0.251	0.266	0.251	0.256	54,798	0.2524	-5.36%
2023-06-20	0	0.280	0.265	0.295	-	-	0	0	-	0.266	0.251	0.280	-	-	0	-	0.00%
2023-06-19	0	0.280	0.265	0.290	-	-	0	0	-	0.266	0.251	0.275	-	-	0	-	0.00%
2023-06-16	0	0.280	0.270	0.280	-	-	0	0	-	0.266	0.256	0.266	-	-	0	-	0.00%
2023-06-15	0	0.280	0.280	0.290	0.280	0.280	73,000	20,430	0.2799	0.266	0.266	0.275	0.266	0.266	76,927	0.2656	3.70%
2023-06-14	0	0.270	0.270	0.280	0.255	0.280	292,000	77,140	0.2642	0.256	0.256	0.266	0.242	0.266	307,709	0.2507	-3.57%
2023-06-13	0	0.280	0.280	0.290	0.280	0.285	41,000	11,500	0.2805	0.266	0.266	0.275	0.266	0.270	43,206	0.2662	0.00%
2023-06-12	0	0.280	0.280	0.295	0.270	0.280	77,000	21,550	0.2799	0.266	0.266	0.280	0.256	0.266	81,143	0.2656	0.00%
2023-06-09	0	0.280	0.270	0.285	0.270	0.290	56,000	15,445	0.2758	0.266	0.256	0.270	0.256	0.275	59,013	0.2617	0.00%
2023-06-08	0	0.280	0.280	0.285	0.270	0.285	131,000	36,830	0.2811	0.266	0.266	0.270	0.256	0.270	138,048	0.2668	3.70%
2023-06-07	0	0.270	0.270	0.290	0.270	0.280	32,000	8,880	0.2775	0.256	0.256	0.275	0.256	0.266	33,722	0.2633	-3.57%
2023-06-06	0	0.280	0.280	0.295	0.275	0.280	331,000	91,975	0.2779	0.266	0.266	0.280	0.261	0.266	348,808	0.2637	0.00%
2023-06-05	0	0.280	0.265	0.280	-	-	0	0	-	0.266	0.251	0.266	-	-	0	-	0.00%
2023-06-02	0	0.280	0.280	0.300	0.270	0.280	217,000	59,390	0.2737	0.266	0.266	0.285	0.256	0.266	228,674	0.2597	3.70%
2023-06-01	0	0.270	0.270	0.280	0.260	0.270	22,000	5,930	0.2695	0.256	0.256	0.266	0.247	0.256	23,184	0.2558	1.89%
2023-05-31	0	0.265	0.260	0.275	0.255	0.265	532,000	139,965	0.2631	0.251	0.247	0.261	0.242	0.251	560,621	0.2497	-1.85%
2023-05-30	0	0.270	0.265	0.270	0.265	0.270	81,000	21,865	0.2699	0.256	0.251	0.256	0.251	0.256	85,358	0.2562	0.00%
2023-05-29	0	0.270	0.265	0.280	0.270	0.270	87,000	23,490	0.2700	0.256	0.251	0.266	0.256	0.256	91,681	0.2562	0.00%
2023-05-25	0	0.270	0.270	0.275	0.270	0.270	35,000	9,450	0.2700	0.256	0.256	0.261	0.256	0.256	36,883	0.2562	-1.82%
2023-05-24	0	0.275	0.270	0.290	0.270	0.290	126,000	36,205	0.2873	0.261	0.256	0.275	0.256	0.275	132,779	0.2727	-8.33%
2023-05-23	0	0.300	0.270	0.300	0.300	0.300	1,000	300	0.3000	0.285	0.256	0.285	0.285	0.285	1,054	0.2847	7.14%
2023-05-22	0	0.280	0.270	0.280	0.270	0.280	8,000	2,230	0.2788	0.266	0.256	0.266	0.256	0.266	8,430	0.2645	0.00%
2023-05-19	0	0.280	0.270	0.280	0.265	0.280	41,000	10,895	0.2657	0.266	0.256	0.266	0.251	0.266	43,206	0.2522	3.70%
2023-05-18	0	0.270	0.270	0.280	0.265	0.280	99,000	27,575	0.2785	0.256	0.256	0.266	0.251	0.266	104,326	0.2643	-8.47%
2023-05-17	0	0.295	0.280	0.295	0.280	0.305	109,000	30,600	0.2807	0.280	0.266	0.280	0.266	0.289	114,864	0.2664	5.36%
2023-05-16	0	0.280	0.270	0.280	0.265	0.285	64,000	17,445	0.2726	0.266	0.256	0.266	0.251	0.270	67,443	0.2587	3.70%
2023-05-15	0	0.270	0.270	0.285	0.270	0.285	8,000	2,220	0.2775	0.256	0.256	0.270	0.256	0.270	8,430	0.2633	-5.26%
2023-05-12	0	0.285	0.285	0.290	0.280	0.290	208,000	59,780	0.2874	0.270	0.270	0.275	0.266	0.275	219,190	0.2727	0.00%
2023-05-11	0	0.285	0.285	0.295	0.265	0.290	3,818,000	1,088,225	0.2850	0.270	0.270	0.280	0.251	0.275	4,023,405	0.2705	1.79%
2023-05-10	0	0.280	0.265	0.280	-	-	0	0	-	0.266	0.251	0.266	-	-	0	-	0.00%
2023-05-09	0	0.280	0.270	0.290	0.265	0.295	844,000	232,320	0.2753	0.266	0.256	0.275	0.251	0.280	889,407	0.2612	3.70%
2023-05-08	0	0.270	0.270	0.295	0.270	0.270	5,000	1,350	0.2700	0.256	0.256	0.280	0.256	0.256	5,269	0.2562	1.89%
2023-05-05	0	0.265	0.265	0.295	0.265	0.290	8,000	2,145	0.2681	0.251	0.251	0.280	0.251	0.275	8,430	0.2544	1.92%
2023-05-04	0	0.260	0.260	0.295	0.255	0.270	939,000	243,655	0.2595	0.247	0.247	0.280	0.242	0.256	989,517	0.2462	-3.70%
2023-05-03	0	0.270	0.270	0.285	0.260	0.270	235,000	62,705	0.2668	0.256	0.256	0.270	0.247	0.256	247,643	0.2532	-3.57%
2023-05-02	0	0.280	0.270	0.305	-	-	0	0	-	0.266	0.256	0.289	-	-	0	-	0.00%
2023-04-28	0	0.280	0.280	0.300	-	-	0	0	-	0.266	0.266	0.285	-	-	0	-	0.00%
2023-04-27	0	0.280	0.270	0.290	-	-	0	0	-	0.266	0.256	0.275	-	-	0	-	0.00%
2023-04-26	0	0.280	0.280	0.285	0.280	0.290	379,000	108,360	0.2859	0.266	0.266	0.270	0.266	0.275	399,390	0.2713	-3.45%
2023-04-25	0	0.290	0.290	0.300	0.285	0.340	461,000	136,230	0.2955	0.275	0.275	0.285	0.270	0.323	485,801	0.2804	-3.33%
2023-04-24	0	0.300	0.300	0.320	0.270	0.300	51,000	15,010	0.2943	0.285	0.285	0.304	0.256	0.285	53,744	0.2793	3.45%
2023-04-21	0	0.290	0.290	0.300	0.290	0.310	255,000	75,255	0.2951	0.275	0.275	0.285	0.275	0.294	268,719	0.2801	-7.94%
2023-04-20	0	0.315	0.310	0.320	0.300	0.315	9,000	2,750	0.3056	0.299	0.294	0.304	0.285	0.299	9,484	0.2900	-3.08%
2023-04-19	0	0.325	0.285	0.325	-	-	0	0	-	0.308	0.270	0.308	-	-	0	-	0.00%
2023-04-18	0	0.325	0.270	0.345	-	-	0	0	-	0.308	0.256	0.327	-	-	0	-	0.00%
2023-04-17	0	0.325	0.305	0.325	0.295	0.325	491,000	151,020	0.3076	0.308	0.289	0.308	0.280	0.308	517,415	0.2919	10.17%
2023-04-14	0	0.295	0.295	0.310	0.285	0.310	311,000	95,245	0.3063	0.280	0.280	0.294	0.270	0.294	327,732	0.2906	1.72%
2023-04-13	0	0.290	0.280	0.290	0.280	0.295	286,000	81,365	0.2845	0.275	0.266	0.275	0.266	0.280	301,387	0.2700	-1.69%
2023-04-12	0	0.295	0.295	0.340	0.290	0.315	92,000	26,845	0.2918	0.280	0.280	0.323	0.275	0.299	96,950	0.2769	1.72%
2023-04-11	0	0.290	0.290	0.310	0.290	0.290	80,000	23,200	0.2900	0.275	0.275	0.294	0.275	0.275	84,304	0.2752	0.00%
2023-04-06	0	0.290	0.290	0.315	0.290	0.290	7,000	2,030	0.2900	0.275	0.275	0.299	0.275	0.275	7,377	0.2752	-1.69%
2023-04-04	0	0.295	0.290	0.295	0.295	0.310	509,000	153,710	0.3020	0.280	0.275	0.280	0.280	0.294	536,384	0.2866	-1.67%
2023-04-03	0	0.300	0.300	0.310	0.300	0.310	23,000	7,120	0.3096	0.285	0.285	0.294	0.285	0.294	24,237	0.2938	-3.23%
2023-03-31	0	0.310	0.310	0.330	0.310	0.315	194,000	60,410	0.3114	0.294	0.294	0.313	0.294	0.299	204,437	0.2955	-1.59%
2023-03-30	0	0.315	0.315	0.320	0.310	0.320	142,000	44,575	0.3139	0.299	0.299	0.304	0.294	0.304	149,639	0.2979	3.28%
2023-03-29	0	0.305	0.305	0.320	0.300	0.335	554,000	172,695	0.3117	0.289	0.289	0.304	0.285	0.318	583,805	0.2958	-6.15%
2023-03-28	0	0.325	0.325	0.330	0.325	0.335	31,000	10,275	0.3315	0.308	0.308	0.313	0.308	0.318	32,668	0.3145	4.84%
2023-03-27	0	0.310	0.310	0.320	0.310	0.315	101,000	31,360	0.3105	0.294	0.294	0.304	0.294	0.299	106,434	0.2946	-1.59%
2023-03-24	0	0.315	0.315	0.320	0.295	0.310	24,000	7,425	0.3094	0.299	0.299	0.304	0.280	0.294	25,291	0.2936	-1.56%
2023-03-23	0	0.320	0.320	0.335	0.305	0.345	131,000	43,955	0.3355	0.304	0.304	0.318	0.289	0.327	138,048	0.3184	-8.57%
2023-03-22	0	0.350	0.305	0.350	0.325	0.350	5,000	1,660	0.3320	0.332	0.289	0.332	0.308	0.332	5,269	0.3151	7.69%
2023-03-21	0	0.325	0.305	0.325	0.285	0.325	123,000	37,045	0.3012	0.308	0.289	0.308	0.270	0.308	129,617	0.2858	6.56%
2023-03-20	0	0.305	0.305	0.320	0.305	0.320	37,000	11,455	0.3096	0.289	0.289	0.304	0.289	0.304	38,991	0.2938	-7.58%
2023-03-17	0	0.330	0.315	0.340	0.305	0.360	69,000	22,225	0.3221	0.313	0.299	0.323	0.289	0.342	72,712	0.3057	1.54%
2023-03-16	0	0.325	0.310	0.325	0.305	0.325	248,000	76,970	0.3104	0.308	0.294	0.308	0.289	0.308	261,342	0.2945	-1.52%
2023-03-15	0	0.330	0.310	0.330	0.310	0.330	188,000	60,705	0.3229	0.313	0.294	0.313	0.294	0.313	198,114	0.3064	4.76%
2023-03-14	0	0.315	0.315	0.340	0.315	0.315	89,000	28,035	0.3150	0.299	0.299	0.323	0.299	0.299	93,788	0.2989	-1.56%
2023-03-13	0	0.320	0.320	0.345	0.315	0.330	144,000	46,860	0.3254	0.304	0.304	0.327	0.299	0.313	151,747	0.3088	0.00%
2023-03-10	0	0.320	0.320	0.340	0.315	0.335	243,000	79,190	0.3259	0.304	0.304	0.323	0.299	0.318	256,073	0.3092	-5.88%
2023-03-09	0	0.340	0.330	0.340	0.315	0.355	44,000	14,250	0.3239	0.323	0.313	0.323	0.299	0.337	46,367	0.3073	0.00%
2023-03-08	0	0.340	0.325	0.340	-	-	0	0	-	0.323	0.308	0.323	-	-	0	-	-4.23%
2023-03-07	0	0.355	0.325	0.355	0.325	0.355	216,000	74,165	0.3434	0.337	0.308	0.337	0.308	0.337	227,621	0.3258	2.90%
2023-03-06	0	0.345	0.330	0.360	0.300	0.360	671,000	228,025	0.3398	0.327	0.313	0.342	0.285	0.342	707,099	0.3225	-4.17%
2023-03-03	0	0.360	0.360	0.380	0.360	0.360	125,000	45,000	0.3600	0.342	0.342	0.361	0.342	0.342	131,725	0.3416	-1.37%
2023-03-02	0	0.365	0.360	0.365	0.350	0.375	63,000	22,885	0.3633	0.346	0.342	0.346	0.332	0.356	66,389	0.3447	-2.67%
2023-03-01	0	0.375	0.375	0.385	0.365	0.415	330,000	129,080	0.3912	0.356	0.356	0.365	0.346	0.394	347,754	0.3712	7.14%
2023-02-28	0	0.350	0.350	0.380	0.350	0.350	40,000	14,000	0.3500	0.332	0.332	0.361	0.332	0.332	42,152	0.3321	0.00%
2023-02-27	0	0.350	0.345	0.375	0.345	0.360	153,000	53,575	0.3502	0.332	0.327	0.356	0.327	0.342	161,231	0.3323	-2.78%
2023-02-24	0	0.360	0.360	0.365	0.360	0.360	95,000	34,200	0.3600	0.342	0.342	0.346	0.342	0.342	100,111	0.3416	-2.70%
2023-02-23	0	0.370	0.360	0.380	-	-	0	0	-	0.351	0.342	0.361	-	-	0	-	0.00%
2023-02-22	0	0.370	0.355	0.370	0.350	0.370	225,000	81,760	0.3634	0.351	0.337	0.351	0.332	0.351	237,105	0.3448	2.78%
2023-02-21	0	0.360	0.355	0.370	0.355	0.370	92,000	33,215	0.3610	0.342	0.337	0.351	0.337	0.351	96,950	0.3426	-4.00%
2023-02-20	0	0.375	0.355	0.375	0.355	0.375	91,000	32,745	0.3598	0.356	0.337	0.356	0.337	0.356	95,896	0.3415	2.74%
2023-02-17	0	0.365	0.360	0.370	0.365	0.385	1,282,000	472,380	0.3685	0.346	0.342	0.351	0.346	0.365	1,350,971	0.3497	-6.41%
2023-02-16	0	0.390	0.375	0.390	0.380	0.390	192,000	73,310	0.3818	0.370	0.356	0.370	0.361	0.370	202,329	0.3623	4.00%
2023-02-15	0	0.375	0.375	0.385	0.370	0.380	388,000	145,225	0.3743	0.356	0.356	0.365	0.351	0.361	408,874	0.3552	-2.60%
2023-02-14	0	0.385	0.385	0.390	0.380	0.410	363,000	140,400	0.3868	0.365	0.365	0.370	0.361	0.389	382,529	0.3670	0.00%
2023-02-13	0	0.385	0.385	0.400	-	-	0	0	-	0.365	0.365	0.380	-	-	0	-	0.00%
2023-02-10	0	0.385	0.385	0.395	0.380	0.395	139,000	53,980	0.3883	0.365	0.365	0.375	0.361	0.375	146,478	0.3685	-2.53%
2023-02-09	0	0.395	0.395	0.410	0.390	0.405	199,000	79,680	0.4004	0.375	0.375	0.389	0.370	0.384	209,706	0.3800	-2.47%
2023-02-08	0	0.405	0.385	0.405	0.380	0.405	169,000	65,620	0.3883	0.384	0.365	0.384	0.361	0.384	178,092	0.3685	1.25%
2023-02-07	0	0.400	0.390	0.400	0.385	0.400	44,000	17,115	0.3890	0.380	0.370	0.380	0.365	0.380	46,367	0.3691	0.00%
2023-02-06	0	0.400	0.385	0.410	0.360	0.405	682,000	262,990	0.3856	0.380	0.365	0.389	0.342	0.384	718,691	0.3659	-1.23%
2023-02-03	0	0.405	0.405	0.410	0.405	0.425	182,000	74,600	0.4099	0.384	0.384	0.389	0.384	0.403	191,791	0.3890	-4.71%
2023-02-02	0	0.425	0.415	0.430	0.415	0.445	1,517,000	647,765	0.4270	0.403	0.394	0.408	0.394	0.422	1,598,613	0.4052	-1.16%
2023-02-01	0	0.430	0.425	0.430	0.375	0.445	2,306,000	985,705	0.4275	0.408	0.403	0.408	0.356	0.422	2,430,061	0.4056	11.69%
2023-01-31	0	0.385	0.385	0.395	0.380	0.385	57,000	21,920	0.3846	0.365	0.365	0.375	0.361	0.365	60,067	0.3649	0.00%
2023-01-30	0	0.385	0.385	0.400	0.385	0.410	539,000	213,415	0.3959	0.365	0.365	0.380	0.365	0.389	567,998	0.3757	-3.75%
2023-01-27	0	0.400	0.395	0.400	0.390	0.400	422,000	168,510	0.3993	0.380	0.375	0.380	0.370	0.380	444,703	0.3789	0.00%
2023-01-26	0	0.400	0.400	0.410	0.390	0.410	347,000	140,915	0.4061	0.380	0.380	0.389	0.370	0.389	365,668	0.3854	-1.23%
2023-01-20	0	0.405	0.390	0.410	0.385	0.405	1,576,000	619,890	0.3933	0.384	0.370	0.389	0.365	0.384	1,660,788	0.3733	2.53%
2023-01-19	0	0.395	0.395	0.400	0.380	0.400	249,000	98,480	0.3955	0.375	0.375	0.380	0.361	0.380	262,396	0.3753	1.28%
2023-01-18	0	0.390	0.380	0.390	0.390	0.400	77,000	30,430	0.3952	0.370	0.361	0.370	0.370	0.380	81,143	0.3750	0.00%
2023-01-17	0	0.390	0.380	0.390	0.360	0.390	680,000	255,685	0.3760	0.370	0.361	0.370	0.342	0.370	716,583	0.3568	0.00%
2023-01-16	0	0.390	0.390	0.415	0.390	0.400	57,000	22,340	0.3919	0.370	0.370	0.394	0.370	0.380	60,067	0.3719	0.00%
2023-01-13	0	0.390	0.385	0.405	0.385	0.395	158,000	61,280	0.3878	0.370	0.365	0.384	0.365	0.375	166,500	0.3680	-1.27%
2023-01-12	0	0.395	0.395	0.400	0.395	0.405	141,000	55,885	0.3963	0.375	0.375	0.380	0.375	0.384	148,586	0.3761	-1.25%
2023-01-11	0	0.400	0.390	0.400	0.395	0.410	399,000	160,925	0.4033	0.380	0.370	0.380	0.375	0.389	420,466	0.3827	-2.44%
2023-01-10	0	0.410	0.405	0.410	0.390	0.430	912,000	371,520	0.4074	0.389	0.384	0.389	0.370	0.408	961,065	0.3866	3.80%
2023-01-09	0	0.395	0.385	0.405	0.380	0.400	85,000	32,975	0.3879	0.375	0.365	0.384	0.361	0.380	89,573	0.3681	1.28%
2023-01-06	0	0.390	0.385	0.390	0.385	0.400	302,000	118,480	0.3923	0.370	0.365	0.370	0.365	0.380	318,247	0.3723	-3.70%
2023-01-05	0	0.405	0.405	0.410	0.385	0.410	1,299,000	517,515	0.3984	0.384	0.384	0.389	0.365	0.389	1,368,885	0.3781	1.25%
2023-01-04	0	0.400	0.390	0.400	0.390	0.400	70,000	27,495	0.3928	0.380	0.370	0.380	0.370	0.380	73,766	0.3727	3.90%
2023-01-03	0	0.385	0.385	0.390	0.370	0.395	187,000	71,440	0.3820	0.365	0.365	0.370	0.351	0.375	197,060	0.3625	0.00%
2022-12-30	0	0.385	0.385	0.400	0.385	0.385	12,000	4,620	0.3850	0.365	0.365	0.380	0.365	0.365	12,646	0.3653	1.32%
2022-12-29	0	0.380	0.375	0.400	0.375	0.390	64,000	24,360	0.3806	0.361	0.356	0.380	0.356	0.370	67,443	0.3612	-2.56%
2022-12-28	0	0.390	0.385	0.390	0.370	0.430	115,000	44,860	0.3901	0.370	0.365	0.370	0.351	0.408	121,187	0.3702	1.30%
2022-12-23	0	0.385	0.385	0.400	-	-	0	0	-	0.365	0.365	0.380	-	-	0	-	1.32%
2022-12-22	0	0.380	0.380	0.400	0.370	0.380	73,000	27,700	0.3795	0.361	0.361	0.380	0.351	0.361	76,927	0.3601	0.00%
2022-12-21	0	0.380	0.380	0.390	0.380	0.390	51,000	19,680	0.3859	0.361	0.361	0.370	0.361	0.370	53,744	0.3662	-2.56%
2022-12-20	0	0.390	0.385	0.390	0.390	0.400	271,000	105,955	0.3910	0.370	0.365	0.370	0.370	0.380	285,580	0.3710	-2.50%
2022-12-19	0	0.400	0.400	0.410	0.400	0.420	274,000	112,935	0.4122	0.380	0.380	0.389	0.380	0.399	288,741	0.3911	-1.23%
2022-12-16	0	0.405	0.405	0.425	0.400	0.410	128,000	51,755	0.4043	0.384	0.384	0.403	0.380	0.389	134,886	0.3837	-1.22%
2022-12-15	0	0.410	0.410	0.430	0.400	0.420	147,000	59,890	0.4074	0.389	0.389	0.408	0.380	0.399	154,908	0.3866	0.00%
2022-12-14	0	0.410	0.410	0.415	0.410	0.420	61,000	25,430	0.4169	0.389	0.389	0.394	0.389	0.399	64,282	0.3956	-1.20%
2022-12-13	0	0.415	0.410	0.415	0.405	0.425	368,000	149,755	0.4069	0.394	0.389	0.394	0.384	0.403	387,798	0.3862	-2.35%
2022-12-12	0	0.425	0.425	0.435	0.425	0.435	127,000	54,630	0.4302	0.403	0.403	0.413	0.403	0.413	133,833	0.4082	-2.30%
2022-12-09	0	0.435	0.430	0.440	0.405	0.440	776,000	331,750	0.4275	0.413	0.408	0.418	0.384	0.418	817,748	0.4057	6.10%
2022-12-08	0	0.410	0.410	0.415	0.405	0.415	126,000	52,150	0.4139	0.389	0.389	0.394	0.384	0.394	132,779	0.3928	-1.20%
2022-12-07	0	0.415	0.415	0.420	0.405	0.425	403,000	167,440	0.4155	0.394	0.394	0.399	0.384	0.403	424,681	0.3943	-1.19%
2022-12-06	0	0.420	0.420	0.430	0.420	0.430	137,000	57,890	0.4226	0.399	0.399	0.408	0.399	0.408	144,370	0.4010	-3.45%
2022-12-05	0	0.435	0.420	0.435	0.405	0.435	735,000	310,020	0.4218	0.413	0.399	0.413	0.384	0.413	774,542	0.4003	6.10%
2022-12-02	0	0.410	0.410	0.430	0.400	0.410	177,000	71,960	0.4066	0.389	0.389	0.408	0.380	0.389	186,522	0.3858	-2.38%
2022-12-01	0	0.420	0.420	0.430	0.385	0.450	2,727,000	1,139,680	0.4179	0.399	0.399	0.408	0.365	0.427	2,873,710	0.3966	2.44%
2022-11-30	0	0.410	0.405	0.410	0.330	0.430	3,504,000	1,381,440	0.3942	0.389	0.384	0.389	0.313	0.408	3,692,512	0.3741	26.15%
2022-11-29	0	0.325	0.310	0.325	0.300	0.325	283,000	89,625	0.3167	0.308	0.294	0.308	0.285	0.308	298,225	0.3005	8.33%
2022-11-28	0	0.300	0.300	0.315	0.295	0.315	183,000	56,125	0.3067	0.285	0.285	0.299	0.280	0.299	192,845	0.2910	-4.76%
2022-11-25	0	0.315	0.305	0.315	0.300	0.315	197,000	61,730	0.3134	0.299	0.289	0.299	0.285	0.299	207,598	0.2974	3.28%
2022-11-24	0	0.305	0.305	0.320	0.300	0.305	28,000	8,500	0.3036	0.289	0.289	0.304	0.285	0.289	29,506	0.2881	1.67%
2022-11-23	0	0.300	0.300	0.315	0.295	0.315	84,000	25,365	0.3020	0.285	0.285	0.299	0.280	0.299	88,519	0.2865	-4.76%
2022-11-22	0	0.315	0.295	0.315	0.295	0.315	420,000	126,290	0.3007	0.299	0.280	0.299	0.280	0.299	442,596	0.2853	0.00%
2022-11-21	0	0.315	0.305	0.315	0.295	0.325	799,000	246,600	0.3086	0.299	0.289	0.299	0.280	0.308	841,986	0.2929	-3.08%
2022-11-18	0	0.325	0.325	0.345	0.320	0.350	216,000	70,800	0.3278	0.308	0.308	0.327	0.304	0.332	227,621	0.3110	1.56%
2022-11-17	0	0.320	0.315	0.320	0.315	0.330	151,000	48,735	0.3227	0.304	0.299	0.304	0.299	0.313	159,124	0.3063	-4.48%
2022-11-16	0	0.335	0.335	0.350	0.335	0.360	522,000	182,410	0.3494	0.318	0.318	0.332	0.318	0.342	550,083	0.3316	-2.90%
2022-11-15	0	0.345	0.345	0.350	0.330	0.355	737,000	250,845	0.3404	0.327	0.327	0.332	0.313	0.337	776,650	0.3230	4.55%
2022-11-14	0	0.330	0.330	0.340	0.320	0.340	335,000	111,910	0.3341	0.313	0.313	0.323	0.304	0.323	353,023	0.3170	4.76%
2022-11-11	0	0.315	0.315	0.350	0.315	0.320	228,000	72,760	0.3191	0.299	0.299	0.332	0.299	0.304	240,266	0.3028	3.28%
2022-11-10	0	0.305	0.305	0.310	0.300	0.315	139,000	42,790	0.3078	0.289	0.289	0.294	0.285	0.299	146,478	0.2921	-6.15%
2022-11-09	0	0.325	0.315	0.330	0.315	0.330	146,000	47,480	0.3252	0.308	0.299	0.313	0.299	0.313	153,855	0.3086	-4.41%
2022-11-08	0	0.340	0.335	0.340	0.330	0.350	197,000	68,110	0.3457	0.323	0.318	0.323	0.313	0.332	207,598	0.3281	0.00%
2022-11-07	0	0.340	0.335	0.340	0.315	0.350	801,000	270,990	0.3383	0.323	0.318	0.323	0.299	0.332	844,093	0.3210	7.94%
2022-11-04	0	0.315	0.315	0.325	0.280	0.335	1,641,000	512,560	0.3123	0.299	0.299	0.308	0.266	0.318	1,729,285	0.2964	14.55%
2022-11-03	0	0.275	0.275	0.285	0.275	0.280	32,000	8,925	0.2789	0.261	0.261	0.270	0.261	0.266	33,722	0.2647	-3.51%
2022-11-02	0	0.285	0.285	0.295	0.280	0.280	12,000	3,360	0.2800	0.270	0.270	0.280	0.266	0.266	12,646	0.2657	1.79%
2022-11-01	0	0.280	0.280	0.295	0.265	0.295	1,447,000	414,015	0.2861	0.266	0.266	0.280	0.251	0.280	1,524,847	0.2715	1.82%
2022-10-31	0	0.275	0.270	0.275	0.270	0.275	146,000	40,125	0.2748	0.261	0.256	0.261	0.256	0.261	153,855	0.2608	0.00%
2022-10-28	0	0.275	0.270	0.275	0.280	0.285	201,000	56,485	0.2810	0.261	0.256	0.261	0.266	0.270	211,814	0.2667	-6.78%
2022-10-27	0	0.295	0.295	0.300	0.290	0.305	244,000	72,675	0.2978	0.280	0.280	0.285	0.275	0.289	257,127	0.2826	-3.28%
2022-10-26	0	0.305	0.305	0.310	0.295	0.310	298,000	90,570	0.3039	0.289	0.289	0.294	0.280	0.294	314,032	0.2884	3.39%
2022-10-25	0	0.295	0.295	0.305	0.270	0.295	302,000	86,415	0.2861	0.280	0.280	0.289	0.256	0.280	318,247	0.2715	5.36%
2022-10-24	0	0.280	0.270	0.280	0.270	0.305	490,000	143,975	0.2938	0.266	0.256	0.266	0.256	0.289	516,362	0.2788	-8.20%
2022-10-21	0	0.305	0.305	0.310	0.300	0.325	485,000	149,150	0.3075	0.289	0.289	0.294	0.285	0.308	511,093	0.2918	-3.17%
2022-10-20	0	0.315	0.315	0.325	0.310	0.320	352,000	111,140	0.3157	0.299	0.299	0.308	0.294	0.304	370,937	0.2996	-4.55%
2022-10-19	0	0.330	0.320	0.330	0.320	0.330	496,000	161,280	0.3252	0.313	0.304	0.313	0.304	0.313	522,684	0.3086	-4.35%
2022-10-18	0	0.345	0.320	0.345	-	-	0	0	-	0.327	0.304	0.327	-	-	0	-	0.00%
2022-10-17	0	0.345	0.325	0.345	0.320	0.350	450,000	156,185	0.3471	0.327	0.308	0.327	0.304	0.332	474,210	0.3294	-1.43%
2022-10-14	0	0.350	0.340	0.350	0.335	0.355	856,000	297,700	0.3478	0.332	0.323	0.332	0.318	0.337	902,052	0.3300	2.94%
2022-10-13	0	0.340	0.340	0.350	0.330	0.345	290,000	99,835	0.3443	0.323	0.323	0.332	0.313	0.327	305,602	0.3267	0.00%
2022-10-12	0	0.340	0.315	0.345	0.310	0.345	268,000	87,500	0.3265	0.323	0.299	0.327	0.294	0.327	282,418	0.3098	6.25%
2022-10-11	0	0.320	0.320	0.325	0.320	0.325	205,000	66,040	0.3221	0.304	0.304	0.308	0.304	0.308	216,029	0.3057	0.00%
2022-10-10	0	0.320	0.320	0.325	0.310	0.325	470,000	148,485	0.3159	0.304	0.304	0.308	0.294	0.308	495,286	0.2998	-1.54%
2022-10-07	0	0.325	0.320	0.330	0.325	0.340	949,000	310,910	0.3276	0.308	0.304	0.313	0.308	0.323	1,000,055	0.3109	-7.14%
2022-10-06	0	0.350	0.345	0.350	0.345	0.355	463,000	162,050	0.3500	0.332	0.327	0.332	0.327	0.337	487,909	0.3321	-1.41%
2022-10-05	0	0.355	0.355	0.380	0.350	0.360	142,000	50,425	0.3551	0.337	0.337	0.361	0.332	0.342	149,639	0.3370	0.00%
2022-10-03	0	0.355	0.355	0.370	0.350	0.360	574,000	205,510	0.3580	0.337	0.337	0.351	0.332	0.342	604,881	0.3398	-4.05%
2022-09-30	0	0.370	0.370	0.380	0.360	0.380	357,000	131,870	0.3694	0.351	0.351	0.361	0.342	0.361	376,206	0.3505	-2.63%
2022-09-29	0	0.380	0.380	0.385	0.380	0.390	306,000	117,305	0.3833	0.361	0.361	0.365	0.361	0.370	322,463	0.3638	-3.80%
2022-09-28	0	0.395	0.385	0.395	0.380	0.400	188,000	74,245	0.3949	0.375	0.365	0.375	0.361	0.380	198,114	0.3748	-1.25%
2022-09-27	0	0.400	0.400	0.410	0.400	0.405	132,000	52,865	0.4005	0.380	0.380	0.389	0.380	0.384	139,101	0.3800	-1.23%
2022-09-26	0	0.405	0.390	0.410	0.395	0.410	441,000	179,810	0.4077	0.384	0.370	0.389	0.375	0.389	464,725	0.3869	-1.22%
2022-09-23	0	0.410	0.410	0.420	0.390	0.420	239,000	96,635	0.4043	0.389	0.389	0.399	0.370	0.399	251,858	0.3837	-3.53%
2022-09-22	0	0.425	0.405	0.425	0.405	0.425	46,000	18,670	0.4059	0.403	0.384	0.403	0.384	0.403	48,475	0.3851	-2.30%
2022-09-21	0	0.435	0.425	0.440	0.420	0.435	206,000	88,455	0.4294	0.413	0.403	0.418	0.399	0.413	217,083	0.4075	-2.25%
2022-09-20	0	0.445	0.435	0.445	0.415	0.460	589,000	259,550	0.4407	0.422	0.413	0.422	0.394	0.437	620,688	0.4182	5.95%
2022-09-19	0	0.420	0.420	0.425	0.420	0.440	366,000	156,020	0.4263	0.399	0.399	0.403	0.399	0.418	385,691	0.4045	-3.45%
2022-09-16	0	0.435	0.425	0.435	0.420	0.435	176,000	74,870	0.4254	0.413	0.403	0.413	0.399	0.413	185,469	0.4037	-1.14%
2022-09-15	0	0.440	0.425	0.445	0.420	0.450	195,000	84,505	0.4334	0.418	0.403	0.422	0.399	0.427	205,491	0.4112	-2.22%
2022-09-14	0	0.450	0.425	0.430	0.420	0.450	2,436,000	1,071,990	0.4401	0.427	0.403	0.408	0.399	0.427	2,567,055	0.4176	2.27%
2022-09-13	0	0.440	0.440	0.445	0.440	0.455	46,000	20,690	0.4498	0.418	0.418	0.422	0.418	0.432	48,475	0.4268	-3.30%
2022-09-09	0	0.455	0.440	0.455	0.435	0.455	258,000	114,200	0.4426	0.432	0.418	0.432	0.413	0.432	271,880	0.4200	3.41%
2022-09-08	0	0.440	0.430	0.445	0.440	0.445	92,000	40,780	0.4433	0.418	0.408	0.422	0.418	0.422	96,950	0.4206	-4.35%
2022-09-07	0	0.460	0.440	0.460	0.440	0.460	547,000	245,430	0.4487	0.437	0.418	0.437	0.418	0.437	576,428	0.4258	1.10%
2022-09-06	0	0.455	0.450	0.455	0.440	0.460	217,000	98,000	0.4516	0.432	0.427	0.432	0.418	0.437	228,674	0.4286	-2.15%
2022-09-05	0	0.465	0.455	0.465	0.440	0.465	303,000	136,190	0.4495	0.441	0.432	0.441	0.418	0.441	319,301	0.4265	-1.06%
2022-09-02	0	0.470	0.465	0.470	0.460	0.500	105,000	50,385	0.4799	0.446	0.441	0.446	0.437	0.474	110,649	0.4554	-2.08%
2022-09-01	0	0.480	0.465	0.485	0.460	0.480	2,307,000	1,084,965	0.4703	0.455	0.441	0.460	0.437	0.455	2,431,115	0.4463	1.05%
2022-08-31	0	0.475	0.475	0.480	0.475	0.485	145,000	69,335	0.4782	0.451	0.451	0.455	0.451	0.460	152,801	0.4538	-4.04%
2022-08-30	0	0.495	0.485	0.495	0.480	0.495	149,000	72,155	0.4843	0.470	0.460	0.470	0.455	0.470	157,016	0.4595	0.00%
2022-08-29	0	0.495	0.480	0.495	0.480	0.495	245,000	119,435	0.4875	0.470	0.455	0.470	0.455	0.470	258,181	0.4626	-1.00%
2022-08-26	0	0.500	0.490	0.500	0.490	0.500	285,000	140,425	0.4927	0.474	0.465	0.474	0.465	0.474	300,333	0.4676	1.01%
2022-08-25	0	0.495	0.490	0.495	0.475	0.495	478,000	232,725	0.4869	0.470	0.465	0.470	0.451	0.470	503,716	0.4620	0.00%
2022-08-24	0	0.495	0.490	0.495	0.485	0.500	1,259,000	623,730	0.4954	0.470	0.465	0.470	0.460	0.474	1,326,733	0.4701	-2.94%
2022-08-23	0	0.510	0.500	0.510	0.500	0.580	2,238,000	1,194,370	0.5337	0.484	0.474	0.484	0.474	0.550	2,358,403	0.5064	-1.92%
2022-08-22	0	0.520	0.510	0.520	0.510	0.520	384,000	196,650	0.5121	0.493	0.484	0.493	0.484	0.493	404,659	0.4860	-1.89%
2022-08-19	0	0.530	0.510	0.530	0.500	0.530	568,000	286,790	0.5049	0.503	0.484	0.503	0.474	0.503	598,558	0.4791	3.92%
2022-08-18	0	0.510	0.500	0.510	0.500	0.520	460,000	235,090	0.5111	0.484	0.474	0.484	0.474	0.493	484,748	0.4850	-1.92%
2022-08-17	0	0.520	0.510	0.530	0.500	0.540	1,721,000	891,150	0.5178	0.493	0.484	0.503	0.474	0.512	1,813,588	0.4914	-3.70%
2022-08-16	0	0.540	0.540	0.550	0.530	0.580	703,000	389,870	0.5546	0.512	0.512	0.522	0.503	0.550	740,821	0.5263	-3.57%
2022-08-15	0	0.560	0.560	0.570	0.550	0.580	813,000	454,870	0.5595	0.531	0.531	0.541	0.522	0.550	856,739	0.5309	-3.45%
2022-08-12	0	0.580	0.580	0.590	0.530	0.610	5,284,000	2,998,020	0.5674	0.550	0.550	0.560	0.503	0.579	5,568,275	0.5384	11.54%
2022-08-11	0	0.520	0.510	0.520	0.500	0.540	2,328,000	1,201,880	0.5163	0.493	0.484	0.493	0.474	0.512	2,453,245	0.4899	5.05%
2022-08-10	0	0.495	0.490	0.500	0.490	0.500	676,000	333,600	0.4935	0.470	0.465	0.474	0.465	0.474	712,368	0.4683	-1.00%
2022-08-09	0	0.500	0.500	0.510	0.500	0.500	235,000	117,500	0.5000	0.474	0.474	0.484	0.474	0.474	247,643	0.4745	-1.96%
2022-08-08	0	0.510	0.500	0.510	-	-	0	0	-	0.484	0.474	0.484	-	-	0	-	0.00%
2022-08-05	0	0.510	0.500	0.510	0.500	0.510	222,000	111,130	0.5006	0.484	0.474	0.484	0.474	0.484	233,943	0.4750	0.00%
2022-08-04	0	0.510	0.510	0.520	0.510	0.530	489,333	251,394	0.5137	0.484	0.484	0.493	0.484	0.503	515,659	0.4875	-1.92%
2022-08-03	0	0.520	0.500	0.510	0.500	0.550	1,639,000	857,930	0.5234	0.493	0.474	0.484	0.474	0.522	1,727,177	0.4967	0.00%
2022-08-02	0	0.520	0.500	0.520	0.490	0.520	1,320,000	658,840	0.4991	0.493	0.474	0.493	0.465	0.493	1,391,015	0.4736	-1.89%
2022-08-01	0	0.530	0.520	0.530	0.485	0.530	1,885,000	965,610	0.5123	0.503	0.493	0.503	0.460	0.503	1,986,412	0.4861	6.00%
2022-07-29	0	0.500	0.500	0.510	0.495	0.520	636,000	321,030	0.5048	0.474	0.474	0.484	0.470	0.493	670,216	0.4790	-3.85%
2022-07-28	0	0.520	0.510	0.520	0.500	0.540	1,752,000	895,850	0.5113	0.493	0.484	0.493	0.474	0.512	1,846,256	0.4852	-3.70%
2022-07-27	0	0.540	0.530	0.540	0.530	0.570	1,124,000	617,580	0.5494	0.512	0.503	0.512	0.503	0.541	1,184,470	0.5214	-3.57%
2022-07-26	0	0.560	0.560	0.570	0.560	0.590	878,000	498,970	0.5683	0.531	0.531	0.541	0.531	0.560	925,236	0.5393	-3.45%
2022-07-25	0	0.580	0.560	0.580	0.570	0.590	1,584,000	910,090	0.5746	0.550	0.531	0.550	0.541	0.560	1,669,218	0.5452	-1.69%
2022-07-22	0	0.590	0.590	0.600	0.590	0.620	980,000	587,850	0.5998	0.560	0.560	0.569	0.560	0.588	1,032,723	0.5692	0.00%
2022-07-21	0	0.590	0.590	0.600	0.590	0.630	3,926,000	2,393,220	0.6096	0.560	0.560	0.569	0.560	0.598	4,137,216	0.5785	-1.67%
2022-07-20	0	0.600	0.590	0.600	0.570	0.620	1,941,000	1,167,090	0.6013	0.569	0.560	0.569	0.541	0.588	2,045,424	0.5706	3.45%
2022-07-19	0	0.580	0.570	0.590	0.570	0.600	1,468,000	847,390	0.5772	0.550	0.541	0.560	0.541	0.569	1,546,977	0.5478	-1.69%
2022-07-18	0	0.590	0.580	0.590	0.570	0.620	1,711,000	1,014,070	0.5927	0.560	0.550	0.560	0.541	0.588	1,803,050	0.5624	3.51%
2022-07-15	0	0.570	0.560	0.570	0.560	0.630	2,606,000	1,543,590	0.5923	0.541	0.531	0.541	0.531	0.598	2,746,201	0.5621	-6.56%
2022-07-14	0	0.610	0.590	0.610	0.590	0.630	1,768,000	1,058,660	0.5988	0.579	0.560	0.579	0.560	0.598	1,863,117	0.5682	0.00%
2022-07-13	0	0.610	0.600	0.620	0.580	0.630	2,139,000	1,287,680	0.6020	0.579	0.569	0.588	0.550	0.598	2,254,077	0.5713	-1.61%
2022-07-12	0	0.620	0.620	0.630	0.620	0.640	685,000	428,080	0.6249	0.588	0.588	0.598	0.588	0.607	721,852	0.5930	-3.12%
2022-07-11	0	0.640	0.630	0.640	0.620	0.640	1,124,667	710,243	0.6315	0.607	0.598	0.607	0.588	0.607	1,185,173	0.5993	0.00%
2022-07-08	0	0.640	0.640	0.650	0.640	0.700	2,287,000	1,502,780	0.6571	0.607	0.607	0.617	0.607	0.664	2,410,039	0.6236	-4.48%
2022-07-07	0	0.670	0.650	0.670	0.620	0.690	4,303,000	2,877,620	0.6687	0.636	0.617	0.636	0.588	0.655	4,534,498	0.6346	6.35%
2022-07-06	0	0.630	0.630	0.640	0.620	0.680	2,279,000	1,458,670	0.6400	0.598	0.598	0.607	0.588	0.645	2,401,608	0.6074	-4.55%
2022-07-05	0	0.660	0.650	0.670	0.640	0.680	987,000	652,820	0.6614	0.626	0.617	0.636	0.607	0.645	1,040,100	0.6277	-1.49%
2022-07-04	0	0.670	0.660	0.670	0.620	0.680	3,999,000	2,577,160	0.6445	0.636	0.626	0.636	0.588	0.645	4,214,143	0.6116	4.69%
2022-06-30	0	0.640	0.640	0.650	0.630	0.720	9,398,000	6,196,330	0.6593	0.607	0.607	0.617	0.598	0.683	9,903,605	0.6257	-8.57%
2022-06-29	0	0.700	0.690	0.700	0.680	0.780	7,281,000	5,236,050	0.7191	0.664	0.655	0.664	0.645	0.740	7,672,712	0.6824	-7.89%
2022-06-28	0	0.760	0.760	0.770	0.750	0.840	10,021,000	7,898,040	0.7881	0.721	0.721	0.731	0.712	0.797	10,560,122	0.7479	-1.30%
2022-06-27	0	0.770	0.770	0.790	0.750	0.870	9,444,000	7,542,460	0.7987	0.731	0.731	0.750	0.712	0.826	9,952,080	0.7579	-2.53%
2022-06-24	0	0.790	0.790	0.800	0.740	0.920	20,319,000	16,317,720	0.8031	0.750	0.750	0.759	0.702	0.873	21,412,146	0.7621	-9.20%
2022-06-23	0	0.870	0.870	0.880	0.660	0.960	43,890,000	36,722,860	0.8367	0.826	0.826	0.835	0.626	0.911	46,251,248	0.7940	27.94%
2022-06-22	0	0.680	0.670	0.680	0.660	0.820	17,473,000	12,665,460	0.7249	0.645	0.636	0.645	0.626	0.778	18,413,034	0.6879	-11.69%
2022-06-21	0	0.770	0.770	0.780	0.700	0.800	6,166,000	4,670,490	0.7575	0.731	0.731	0.740	0.664	0.759	6,497,726	0.7188	6.94%
2022-06-20	0	0.720	0.720	0.730	0.690	0.810	5,809,000	4,370,920	0.7524	0.683	0.683	0.693	0.655	0.769	6,121,520	0.7140	2.86%
2022-06-17	0	0.700	0.690	0.700	0.580	0.700	9,093,000	5,848,930	0.6432	0.664	0.655	0.664	0.550	0.664	9,582,196	0.6104	20.69%
2022-06-16	0	0.580	0.570	0.580	0.580	0.690	6,762,000	4,247,810	0.6282	0.550	0.541	0.550	0.550	0.655	7,125,790	0.5961	-13.43%
2022-06-15	0	0.670	0.670	0.680	0.580	0.680	7,718,000	4,869,350	0.6309	0.636	0.636	0.645	0.550	0.645	8,133,222	0.5987	15.52%
2022-06-14	0	0.580	0.580	0.590	0.560	0.600	2,922,000	1,695,770	0.5803	0.550	0.550	0.560	0.531	0.569	3,079,201	0.5507	-3.33%
2022-06-13	0	0.600	0.590	0.600	0.520	0.640	10,559,000	6,262,220	0.5931	0.569	0.560	0.569	0.493	0.607	11,127,066	0.5628	11.11%
2022-06-10	0	0.540	0.530	0.540	0.480	0.560	9,612,000	5,172,465	0.5381	0.512	0.503	0.512	0.455	0.531	10,129,118	0.5107	10.20%
2022-06-09	0	0.490	0.485	0.490	0.480	0.500	1,074,000	525,140	0.4890	0.465	0.460	0.465	0.455	0.474	1,131,780	0.4640	-2.00%
2022-06-08	0	0.500	0.500	0.510	0.495	0.510	2,056,000	1,032,805	0.5023	0.474	0.474	0.484	0.470	0.484	2,166,611	0.4767	0.00%
2022-06-07	0	0.500	0.490	0.500	0.500	0.510	926,000	467,460	0.5048	0.474	0.465	0.474	0.474	0.484	975,818	0.4790	-1.96%
2022-06-06	0	0.510	0.510	0.520	0.500	0.530	1,946,000	1,000,010	0.5139	0.484	0.484	0.493	0.474	0.503	2,050,693	0.4876	3.03%
2022-06-02	0	0.495	0.495	0.500	0.495	0.530	2,923,000	1,464,815	0.5011	0.470	0.470	0.474	0.470	0.503	3,080,255	0.4755	-6.60%
2022-06-01	0	0.530	0.510	0.530	0.465	0.540	2,800,000	1,442,580	0.5152	0.503	0.484	0.503	0.441	0.512	2,950,638	0.4889	8.16%
2022-05-31	0	0.490	0.485	0.490	0.450	0.495	1,219,000	576,130	0.4726	0.465	0.460	0.465	0.427	0.470	1,284,581	0.4485	7.69%
2022-05-30	0	0.455	0.450	0.455	0.455	0.470	974,000	447,980	0.4599	0.432	0.427	0.432	0.432	0.446	1,026,400	0.4365	-4.21%
2022-05-27	0	0.475	0.470	0.475	0.465	0.510	2,290,000	1,116,790	0.4877	0.451	0.446	0.451	0.441	0.484	2,413,200	0.4628	-5.00%
2022-05-26	0	0.500	0.500	0.510	0.495	0.550	5,178,000	2,653,265	0.5124	0.474	0.474	0.484	0.470	0.522	5,456,572	0.4863	-1.96%
2022-05-25	0	0.510	0.510	0.520	0.500	0.550	3,502,000	1,811,780	0.5174	0.484	0.484	0.493	0.474	0.522	3,690,405	0.4909	-5.56%
2022-05-24	0	0.540	0.530	0.540	0.520	0.620	8,693,000	4,877,860	0.5611	0.512	0.503	0.512	0.493	0.588	9,160,677	0.5325	5.88%
2022-05-23	0	0.510	0.510	0.520	0.500	0.530	1,578,000	809,090	0.5127	0.484	0.484	0.493	0.474	0.503	1,662,895	0.4866	-3.77%
2022-05-20	0	0.530	0.530	0.540	0.495	0.570	11,052,000	5,901,290	0.5340	0.503	0.503	0.512	0.470	0.541	11,646,589	0.5067	-3.64%
2022-05-19	0	0.550	0.540	0.550	0.415	0.570	15,694,000	8,101,865	0.5162	0.522	0.512	0.522	0.394	0.541	16,538,325	0.4899	20.88%
2022-05-18	0	0.455	0.455	0.460	0.450	0.650	15,683,000	7,725,545	0.4926	0.432	0.432	0.437	0.427	0.617	16,526,733	0.4675	-24.17%
2022-05-17	0	0.600	0.580	0.600	0.335	0.610	22,145,000	10,826,970	0.4889	0.569	0.550	0.569	0.318	0.579	23,336,384	0.4640	87.50%
2022-05-16	0	0.320	0.320	0.330	0.320	0.335	731,000	238,960	0.3269	0.304	0.304	0.313	0.304	0.318	770,327	0.3102	-4.48%
2022-05-13	0	0.335	0.330	0.340	0.300	0.345	1,249,000	403,265	0.3229	0.318	0.313	0.323	0.285	0.327	1,316,195	0.3064	-2.90%
2022-05-12	0	0.345	0.345	0.355	0.345	0.365	630,000	223,255	0.3544	0.327	0.327	0.337	0.327	0.346	663,894	0.3363	-5.48%
2022-05-11	0	0.365	0.365	0.375	0.365	0.390	333,000	125,595	0.3772	0.346	0.346	0.356	0.346	0.370	350,915	0.3579	-1.35%
2022-05-10	0	0.370	0.370	0.385	0.340	0.380	785,000	289,400	0.3687	0.351	0.351	0.365	0.323	0.361	827,232	0.3498	-3.90%
2022-05-06	0	0.385	0.385	0.390	0.385	0.395	605,000	235,005	0.3884	0.365	0.365	0.370	0.365	0.375	637,549	0.3686	-2.53%
2022-05-05	0	0.395	0.390	0.395	0.390	0.400	170,000	67,460	0.3968	0.375	0.370	0.375	0.370	0.380	179,146	0.3766	1.28%
2022-05-04	0	0.390	0.390	0.410	0.380	0.400	245,000	95,415	0.3894	0.370	0.370	0.389	0.361	0.380	258,181	0.3696	-3.70%
2022-05-03	0	0.405	0.405	0.420	0.400	0.415	80,000	32,865	0.4108	0.384	0.384	0.399	0.380	0.394	84,304	0.3898	-2.41%
2022-04-29	0	0.415	0.410	0.415	0.395	0.450	911,000	373,775	0.4103	0.394	0.389	0.394	0.375	0.427	960,011	0.3893	2.47%
2022-04-28	0	0.405	0.395	0.405	0.385	0.425	1,010,000	408,325	0.4043	0.384	0.375	0.384	0.365	0.403	1,064,337	0.3836	2.53%
2022-04-27	0	0.395	0.395	0.400	0.395	0.405	566,000	226,725	0.4006	0.375	0.375	0.380	0.375	0.384	596,450	0.3801	3.95%
2022-04-26	0	0.380	0.380	0.405	0.380	0.415	151,000	59,660	0.3951	0.361	0.361	0.384	0.361	0.394	159,124	0.3749	-3.80%
2022-04-25	0	0.395	0.380	0.415	0.375	0.420	285,000	112,420	0.3945	0.375	0.361	0.394	0.356	0.399	300,333	0.3743	-3.66%
2022-04-22	0	0.410	0.410	0.415	0.380	0.435	1,418,000	578,375	0.4079	0.389	0.389	0.394	0.361	0.413	1,494,287	0.3871	2.50%
2022-04-21	0	0.400	0.400	0.410	0.395	0.415	1,679,000	675,175	0.4021	0.380	0.380	0.389	0.375	0.394	1,769,329	0.3816	-8.05%
2022-04-20	0	0.435	0.425	0.435	0.420	0.440	493,000	214,155	0.4344	0.413	0.403	0.413	0.399	0.418	519,523	0.4122	0.00%
2022-04-19	0	0.435	0.435	0.455	0.435	0.475	1,791,000	805,955	0.4500	0.413	0.413	0.432	0.413	0.451	1,887,354	0.4270	-4.40%
2022-04-14	0	0.455	0.455	0.475	0.455	0.455	140,000	63,700	0.4550	0.432	0.432	0.451	0.432	0.432	147,532	0.4318	0.00%
2022-04-13	0	0.455	0.455	0.460	0.450	0.480	189,000	86,585	0.4581	0.432	0.432	0.437	0.427	0.455	199,168	0.4347	-1.09%
2022-04-12	0	0.460	0.460	0.465	0.445	0.465	1,045,000	475,990	0.4555	0.437	0.437	0.441	0.422	0.441	1,101,220	0.4322	0.00%
2022-04-11	0	0.460	0.460	0.465	0.450	0.480	1,157,000	538,255	0.4652	0.437	0.437	0.441	0.427	0.455	1,219,246	0.4415	-4.17%
2022-04-08	0	0.480	0.470	0.485	0.475	0.495	345,000	167,255	0.4848	0.455	0.446	0.460	0.451	0.470	363,561	0.4600	2.13%
2022-04-07	0	0.470	0.470	0.490	0.470	0.500	466,000	225,820	0.4846	0.446	0.446	0.465	0.446	0.474	491,070	0.4599	0.00%
2022-04-06	0	0.470	0.470	0.480	0.470	0.490	128,000	60,395	0.4718	0.446	0.446	0.455	0.446	0.465	134,886	0.4477	0.00%
2022-04-04	0	0.470	0.470	0.480	0.465	0.470	187,000	87,515	0.4680	0.446	0.446	0.455	0.441	0.446	197,060	0.4441	0.00%
2022-04-01	0	0.470	0.460	0.470	0.460	0.480	388,000	183,910	0.4740	0.446	0.437	0.446	0.437	0.455	408,874	0.4498	2.17%
2022-03-31	0	0.460	0.460	0.475	0.450	0.475	253,000	116,360	0.4599	0.437	0.437	0.451	0.427	0.451	266,611	0.4364	-2.13%
2022-03-30	0	0.470	0.465	0.470	0.450	0.475	415,000	192,290	0.4633	0.446	0.441	0.446	0.427	0.451	437,327	0.4397	2.17%
2022-03-29	0	0.460	0.455	0.460	0.450	0.485	2,881,000	1,332,775	0.4626	0.437	0.432	0.437	0.427	0.460	3,035,996	0.4390	-6.12%
2022-03-28	0	0.490	0.485	0.500	0.480	0.490	136,000	66,450	0.4886	0.465	0.460	0.474	0.455	0.465	143,317	0.4637	-1.01%
2022-03-25	0	0.495	0.490	0.495	0.480	0.530	952,000	475,420	0.4994	0.470	0.465	0.470	0.455	0.503	1,003,217	0.4739	-2.94%
2022-03-24	0	0.510	0.500	0.510	0.510	0.540	617,000	317,320	0.5143	0.484	0.474	0.484	0.484	0.512	650,194	0.4880	-5.56%
2022-03-23	0	0.540	0.520	0.540	0.500	0.550	1,137,000	594,000	0.5224	0.512	0.493	0.512	0.474	0.522	1,198,170	0.4958	8.00%
2022-03-22	0	0.500	0.495	0.500	0.485	0.520	4,042,000	2,016,245	0.4988	0.474	0.470	0.474	0.460	0.493	4,259,456	0.4734	-7.41%
2022-03-21	0	0.540	0.540	0.550	0.540	0.560	429,000	233,780	0.5449	0.512	0.512	0.522	0.512	0.531	452,080	0.5171	-1.82%
2022-03-18	0	0.550	0.540	0.560	0.530	0.560	121,000	66,190	0.5470	0.522	0.512	0.531	0.503	0.531	127,510	0.5191	1.85%
2022-03-17	0	0.540	0.540	0.550	0.510	0.580	967,000	532,720	0.5509	0.512	0.512	0.522	0.484	0.550	1,019,024	0.5228	8.00%
2022-03-16	0	0.500	0.495	0.500	0.460	0.510	1,488,000	737,720	0.4958	0.474	0.470	0.474	0.437	0.484	1,568,053	0.4705	7.53%
2022-03-15	0	0.465	0.465	0.470	0.455	0.500	1,952,000	930,690	0.4768	0.441	0.441	0.446	0.432	0.474	2,057,016	0.4524	-6.06%
2022-03-14	0	0.495	0.495	0.500	0.495	0.540	1,893,000	964,270	0.5094	0.470	0.470	0.474	0.470	0.512	1,994,842	0.4834	-13.16%
2022-03-11	0	0.570	0.560	0.580	0.560	0.580	810,000	461,630	0.5699	0.541	0.531	0.550	0.531	0.550	853,577	0.5408	-5.00%
2022-03-10	0	0.600	0.590	0.600	0.570	0.600	573,000	337,130	0.5884	0.569	0.560	0.569	0.541	0.569	603,827	0.5583	7.14%
2022-03-09	0	0.560	0.550	0.570	0.540	0.570	631,000	348,750	0.5527	0.531	0.522	0.541	0.512	0.541	664,947	0.5245	0.00%
2022-03-08	0	0.560	0.560	0.570	0.560	0.600	967,000	560,970	0.5801	0.531	0.531	0.541	0.531	0.569	1,019,024	0.5505	-6.67%
2022-03-07	0	0.600	0.580	0.600	0.540	0.610	821,000	471,710	0.5746	0.569	0.550	0.569	0.512	0.579	865,169	0.5452	3.45%
2022-03-04	0	0.580	0.580	0.590	0.560	0.650	3,014,000	1,792,000	0.5946	0.550	0.550	0.560	0.531	0.617	3,176,151	0.5642	-10.77%
2022-03-03	0	0.650	0.650	0.660	0.650	0.670	369,000	243,380	0.6596	0.617	0.617	0.626	0.617	0.636	388,852	0.6259	-1.52%
2022-03-02	0	0.660	0.660	0.670	0.660	0.680	74,000	48,880	0.6605	0.626	0.626	0.636	0.626	0.645	77,981	0.6268	0.00%
2022-03-01	0	0.660	0.650	0.670	0.650	0.680	578,000	386,480	0.6687	0.626	0.617	0.636	0.617	0.645	609,096	0.6345	0.00%
2022-02-28	0	0.660	0.660	0.670	0.650	0.670	678,000	446,730	0.6589	0.626	0.626	0.636	0.617	0.636	714,476	0.6253	-2.94%
2022-02-25	0	0.680	0.680	0.690	0.660	0.700	1,176,000	808,320	0.6873	0.645	0.645	0.655	0.626	0.664	1,239,268	0.6523	4.62%
2022-02-24	0	0.650	0.650	0.660	0.630	0.690	942,000	620,420	0.6586	0.617	0.617	0.626	0.598	0.655	992,679	0.6250	-5.80%
2022-02-23	0	0.690	0.690	0.710	0.690	0.720	681,000	470,990	0.6916	0.655	0.655	0.674	0.655	0.683	717,637	0.6563	1.47%
2022-02-22	0	0.680	0.680	0.700	0.670	0.710	1,093,000	761,220	0.6965	0.645	0.645	0.664	0.636	0.674	1,151,803	0.6609	-4.23%
2022-02-21	0	0.710	0.710	0.720	0.700	0.720	296,000	211,040	0.7130	0.674	0.674	0.683	0.664	0.683	311,925	0.6766	-2.74%
2022-02-18	0	0.730	0.720	0.730	0.710	0.740	203,000	146,550	0.7219	0.693	0.683	0.693	0.674	0.702	213,921	0.6851	0.00%
2022-02-17	0	0.730	0.730	0.740	0.720	0.740	186,000	135,770	0.7299	0.693	0.693	0.702	0.683	0.702	196,007	0.6927	1.39%
2022-02-16	0	0.720	0.720	0.740	0.710	0.740	622,000	446,600	0.7180	0.683	0.683	0.702	0.674	0.702	655,463	0.6814	2.86%
2022-02-15	0	0.700	0.700	0.710	0.700	0.720	840,000	595,160	0.7085	0.664	0.664	0.674	0.664	0.683	885,191	0.6724	1.45%
2022-02-14	0	0.690	0.690	0.700	0.690	0.720	497,000	347,600	0.6994	0.655	0.655	0.664	0.655	0.683	523,738	0.6637	-2.82%
2022-02-11	0	0.710	0.710	0.720	0.710	0.730	599,000	430,970	0.7195	0.674	0.674	0.683	0.674	0.693	631,226	0.6828	-2.74%
2022-02-10	0	0.730	0.730	0.740	0.710	0.740	514,000	374,310	0.7282	0.693	0.693	0.702	0.674	0.702	541,653	0.6911	0.00%
2022-02-09	0	0.730	0.730	0.750	0.720	0.750	541,000	399,720	0.7389	0.693	0.693	0.712	0.683	0.712	570,105	0.7011	1.39%
2022-02-08	0	0.720	0.710	0.730	0.710	0.740	406,000	296,670	0.7307	0.683	0.674	0.693	0.674	0.702	427,842	0.6934	-1.37%
2022-02-07	0	0.730	0.730	0.740	0.700	0.740	412,000	292,440	0.7098	0.693	0.693	0.702	0.664	0.702	434,165	0.6736	2.82%
2022-02-04	0	0.710	0.700	0.710	0.690	0.710	720,000	507,240	0.7045	0.674	0.664	0.674	0.655	0.674	758,735	0.6685	1.43%
2022-01-31	0	0.700	0.680	0.700	0.680	0.700	203,000	139,780	0.6886	0.664	0.645	0.664	0.645	0.664	213,921	0.6534	1.45%
2022-01-28	0	0.690	0.680	0.690	0.660	0.740	1,864,000	1,283,790	0.6887	0.655	0.645	0.655	0.626	0.702	1,964,282	0.6536	-4.17%
2022-01-27	0	0.720	0.720	0.740	0.710	0.750	1,149,000	832,820	0.7248	0.683	0.683	0.702	0.674	0.712	1,210,815	0.6878	-5.26%
2022-01-26	0	0.760	0.750	0.760	0.750	0.790	643,000	494,560	0.7691	0.721	0.712	0.721	0.712	0.750	677,593	0.7299	-2.56%
2022-01-25	0	0.780	0.770	0.780	0.760	0.800	1,080,000	842,810	0.7804	0.740	0.731	0.740	0.721	0.759	1,138,103	0.7405	-2.50%
2022-01-24	0	0.800	0.800	0.810	0.770	0.830	1,334,000	1,073,830	0.8050	0.759	0.759	0.769	0.731	0.788	1,405,768	0.7639	1.27%
2022-01-21	0	0.790	0.790	0.810	0.780	0.800	717,000	565,310	0.7884	0.750	0.750	0.769	0.740	0.759	755,574	0.7482	-1.25%
2022-01-20	0	0.800	0.780	0.800	0.770	0.800	849,500	661,995	0.7793	0.759	0.740	0.759	0.731	0.759	895,202	0.7395	1.27%
2022-01-19	0	0.790	0.790	0.800	0.790	0.840	1,656,000	1,337,130	0.8074	0.750	0.750	0.759	0.750	0.797	1,745,092	0.7662	-2.47%
2022-01-18	0	0.810	0.800	0.820	0.740	0.860	6,202,000	5,054,770	0.8150	0.769	0.759	0.778	0.702	0.816	6,535,663	0.7734	9.46%
2022-01-17	0	0.740	0.730	0.740	0.710	0.750	1,665,000	1,218,860	0.7320	0.702	0.693	0.702	0.674	0.712	1,754,576	0.6947	5.71%
2022-01-14	0	0.700	0.700	0.720	0.690	0.720	1,634,000	1,155,110	0.7069	0.664	0.664	0.683	0.655	0.683	1,721,908	0.6708	1.45%
2022-01-13	0	0.690	0.690	0.700	0.690	0.740	1,224,000	863,850	0.7058	0.655	0.655	0.664	0.655	0.702	1,289,850	0.6697	-4.17%
2022-01-12	0	0.720	0.710	0.720	0.690	0.720	609,000	431,450	0.7085	0.683	0.674	0.683	0.655	0.683	641,764	0.6723	4.35%
2022-01-11	0	0.690	0.690	0.700	0.690	0.720	610,000	427,620	0.7010	0.655	0.655	0.664	0.655	0.683	642,818	0.6652	-2.82%
2022-01-10	0	0.710	0.700	0.710	0.700	0.730	1,590,000	1,137,380	0.7153	0.674	0.664	0.674	0.664	0.693	1,675,541	0.6788	-2.74%
2022-01-07	0	0.730	0.720	0.730	0.690	0.730	1,240,000	879,200	0.7090	0.693	0.683	0.693	0.655	0.693	1,306,711	0.6728	2.82%
2022-01-06	0	0.710	0.690	0.710	0.670	0.730	3,208,000	2,217,020	0.6911	0.674	0.655	0.674	0.636	0.693	3,380,588	0.6558	2.90%
2022-01-05	0	0.690	0.690	0.710	0.680	0.740	2,506,000	1,767,080	0.7051	0.655	0.655	0.674	0.645	0.702	2,640,821	0.6691	-9.21%
2022-01-04	0	0.760	0.750	0.760	0.720	0.760	1,793,000	1,336,060	0.7452	0.721	0.712	0.721	0.683	0.721	1,889,462	0.7071	0.00%
2022-01-03	0	0.760	0.750	0.760	0.720	0.760	972,000	723,410	0.7442	0.721	0.712	0.721	0.683	0.721	1,024,293	0.7063	4.11%
2021-12-31	0	0.730	0.710	0.730	0.710	0.730	499,000	355,710	0.7128	0.693	0.674	0.693	0.674	0.693	525,846	0.6765	2.82%
2021-12-30	0	0.710	0.710	0.720	0.660	0.720	1,291,000	890,630	0.6899	0.674	0.674	0.683	0.626	0.683	1,360,455	0.6547	7.58%
2021-12-29	0	0.660	0.650	0.660	0.620	0.660	1,766,000	1,126,100	0.6377	0.626	0.617	0.626	0.588	0.626	1,861,009	0.6051	0.00%
2021-12-28	0	0.660	0.660	0.670	0.660	0.730	1,169,000	801,350	0.6855	0.626	0.626	0.636	0.626	0.693	1,231,891	0.6505	-8.33%
2021-12-24	0	0.720	0.700	0.720	0.700	0.760	1,067,000	762,190	0.7143	0.683	0.664	0.683	0.664	0.721	1,124,404	0.6779	-2.70%
2021-12-23	0	0.740	0.740	0.750	0.720	0.760	553,000	406,880	0.7358	0.702	0.702	0.712	0.683	0.721	582,751	0.6982	1.37%
2021-12-22	0	0.730	0.720	0.740	0.700	0.760	2,050,000	1,471,810	0.7180	0.693	0.683	0.702	0.664	0.721	2,160,288	0.6813	-1.35%
2021-12-21	0	0.740	0.730	0.740	0.630	0.760	4,091,000	2,801,100	0.6847	0.702	0.693	0.702	0.598	0.721	4,311,093	0.6497	5.71%
2021-12-20	0	0.700	0.690	0.700	0.690	0.800	4,394,000	3,267,500	0.7436	0.664	0.655	0.664	0.655	0.759	4,630,394	0.7057	-14.63%
2021-12-17	0	0.820	0.810	0.820	0.810	0.880	1,823,000	1,533,030	0.8409	0.778	0.769	0.778	0.769	0.835	1,921,076	0.7980	-7.87%
2021-12-16	0	0.890	0.880	0.890	0.850	0.890	1,355,000	1,173,890	0.8663	0.845	0.835	0.845	0.807	0.845	1,427,898	0.8221	1.14%
2021-12-15	0	0.880	0.880	0.890	0.870	0.900	898,000	793,720	0.8839	0.835	0.835	0.845	0.826	0.854	946,312	0.8388	-1.12%
2021-12-14	0	0.890	0.890	0.900	0.880	0.910	1,456,000	1,301,060	0.8936	0.845	0.845	0.854	0.835	0.864	1,534,332	0.8480	-2.20%
2021-12-13	0	0.910	0.910	0.920	0.910	0.960	1,123,000	1,042,210	0.9281	0.864	0.864	0.873	0.864	0.911	1,183,417	0.8807	-3.19%
2021-12-10	0	0.940	0.930	0.940	0.930	0.970	1,221,000	1,154,710	0.9457	0.892	0.883	0.892	0.883	0.920	1,286,689	0.8974	-1.05%
2021-12-09	0	0.950	0.940	0.950	0.910	0.980	4,112,000	3,907,650	0.9503	0.901	0.892	0.901	0.864	0.930	4,333,222	0.9018	3.26%
2021-12-08	0	0.920	0.910	0.920	0.890	0.930	1,146,500	1,045,015	0.9115	0.873	0.864	0.873	0.845	0.883	1,208,181	0.8649	2.22%
2021-12-07	0	0.900	0.890	0.900	0.880	0.910	2,090,000	1,868,310	0.8939	0.854	0.845	0.854	0.835	0.864	2,202,440	0.8483	3.45%
2021-12-06	0	0.870	0.860	0.870	0.870	0.920	4,690,000	4,136,530	0.8820	0.826	0.816	0.826	0.826	0.873	4,942,318	0.8370	-5.43%
2021-12-03	0	0.920	0.910	0.920	0.900	0.960	4,212,000	3,890,340	0.9236	0.873	0.864	0.873	0.854	0.911	4,438,602	0.8765	-4.17%
2021-12-02	0	0.960	0.950	0.970	0.950	1.000	1,999,000	1,923,480	0.9622	0.911	0.901	0.920	0.901	0.949	2,106,545	0.9131	-2.04%
2021-12-01	0	0.980	0.970	0.980	0.970	1.020	3,101,000	3,072,200	0.9907	0.930	0.920	0.930	0.920	0.968	3,267,831	0.9401	0.00%
2021-11-30	0	0.980	0.980	0.990	0.960	1.050	11,679,000	11,688,610	1.0008	0.930	0.930	0.939	0.911	0.996	12,307,321	0.9497	4.26%
2021-11-29	0	0.940	0.930	0.940	0.910	0.950	1,392,000	1,295,140	0.9304	0.892	0.883	0.892	0.864	0.901	1,466,889	0.8829	-1.05%
2021-11-26	0	0.950	0.930	0.950	0.930	0.990	2,202,000	2,124,230	0.9647	0.901	0.883	0.901	0.883	0.939	2,320,466	0.9154	-5.00%
2021-11-25	0	1.000	0.990	1.000	0.940	1.050	6,951,000	6,987,380	1.0052	0.949	0.939	0.949	0.892	0.996	7,324,958	0.9539	3.09%
2021-11-24	0	0.970	0.960	0.970	0.870	0.970	5,552,000	5,183,530	0.9336	0.920	0.911	0.920	0.826	0.920	5,850,693	0.8860	6.59%
2021-11-23	0	0.910	0.890	0.910	0.880	0.940	3,433,000	3,116,020	0.9077	0.864	0.845	0.864	0.835	0.892	3,617,693	0.8613	-3.19%
2021-11-22	0	0.940	0.940	0.950	0.920	0.960	1,045,000	980,810	0.9386	0.892	0.892	0.901	0.873	0.911	1,101,220	0.8907	-1.05%
2021-11-19	0	0.950	0.940	0.950	0.910	1.000	5,786,000	5,456,630	0.9431	0.901	0.892	0.901	0.864	0.949	6,097,282	0.8949	-3.06%
2021-11-18	0	0.980	0.980	0.990	0.970	1.040	2,622,000	2,606,270	0.9940	0.930	0.930	0.939	0.920	0.987	2,763,062	0.9433	-5.77%
2021-11-17	0	1.040	1.030	1.040	0.980	1.080	7,061,000	7,330,930	1.0382	0.987	0.977	0.987	0.930	1.025	7,440,876	0.9852	1.96%
2021-11-16	0	1.020	1.010	1.020	0.940	1.050	5,725,000	5,742,800	1.0031	0.968	0.958	0.968	0.892	0.996	6,033,001	0.9519	6.25%
2021-11-15	0	0.960	0.960	0.970	0.940	0.980	1,521,000	1,450,560	0.9537	0.911	0.911	0.920	0.892	0.930	1,602,829	0.9050	-2.04%
2021-11-12	0	0.980	0.970	0.980	0.960	0.990	1,319,000	1,277,910	0.9688	0.930	0.920	0.930	0.911	0.939	1,389,961	0.9194	-1.01%
2021-11-11	0	0.990	0.980	0.990	0.970	1.000	1,458,000	1,435,670	0.9847	0.939	0.930	0.939	0.920	0.949	1,536,439	0.9344	0.00%
2021-11-10	0	0.990	0.980	1.000	0.970	1.050	3,233,000	3,190,080	0.9867	0.939	0.930	0.949	0.920	0.996	3,406,933	0.9363	-1.98%
2021-11-09	0	1.010	1.010	1.020	0.950	1.020	3,063,000	3,031,040	0.9896	0.958	0.958	0.968	0.901	0.968	3,227,787	0.9390	4.12%
2021-11-08	0	0.970	0.950	0.970	0.930	1.000	3,879,000	3,738,440	0.9638	0.920	0.901	0.920	0.883	0.949	4,087,687	0.9146	3.19%
2021-11-05	0	0.940	0.940	0.950	0.940	1.030	7,956,000	7,760,270	0.9754	0.892	0.892	0.901	0.892	0.977	8,384,027	0.9256	-10.48%
2021-11-04	0	1.050	1.030	1.050	0.980	1.080	4,348,000	4,474,970	1.0292	0.996	0.977	0.996	0.930	1.025	4,581,919	0.9767	1.94%
2021-11-03	0	1.030	1.030	1.040	1.020	1.120	8,561,000	9,055,620	1.0578	0.977	0.977	0.987	0.968	1.063	9,021,575	1.0038	-6.36%
2021-11-02	0	1.100	1.080	1.100	1.030	1.130	16,359,000	18,044,910	1.1031	1.044	1.025	1.044	0.977	1.072	17,239,101	1.0467	5.77%
2021-11-01	0	1.040	1.030	1.040	1.030	1.080	2,093,000	2,184,190	1.0436	0.987	0.977	0.987	0.977	1.025	2,205,602	0.9903	-3.70%
2021-10-29	0	1.080	1.080	1.090	1.040	1.110	2,620,000	2,823,070	1.0775	1.025	1.025	1.034	0.987	1.053	2,760,954	1.0225	1.89%
2021-10-28	0	1.060	1.050	1.060	1.040	1.120	3,252,000	3,448,150	1.0603	1.006	0.996	1.006	0.987	1.063	3,426,955	1.0062	-3.64%
2021-10-27	0	1.100	1.100	1.110	1.010	1.110	3,465,000	3,705,300	1.0694	1.044	1.044	1.053	0.958	1.053	3,651,414	1.0148	3.77%
2021-10-26	0	1.060	1.050	1.060	1.040	1.220	17,096,000	18,737,000	1.0960	1.006	0.996	1.006	0.987	1.158	18,015,752	1.0400	-9.40%
2021-10-25	0	1.170	1.170	1.180	1.150	1.250	9,225,000	11,061,910	1.1991	1.110	1.110	1.120	1.091	1.186	9,721,298	1.1379	0.00%
2021-10-22	0	1.170	1.150	1.170	1.150	1.220	6,480,000	7,662,970	1.1826	1.110	1.091	1.110	1.091	1.158	6,828,619	1.1222	0.86%
2021-10-21	0	1.160	1.160	1.170	1.130	1.210	9,272,000	10,869,230	1.1723	1.101	1.101	1.110	1.072	1.148	9,770,826	1.1124	0.87%
2021-10-20	0	1.150	1.140	1.150	1.120	1.210	3,753,000	4,375,530	1.1659	1.091	1.082	1.091	1.063	1.148	3,954,908	1.1064	0.00%
2021-10-19	0	1.150	1.150	1.160	1.100	1.230	8,596,000	10,074,320	1.1720	1.091	1.091	1.101	1.044	1.167	9,058,458	1.1121	1.77%
2021-10-18	0	1.130	1.120	1.130	1.100	1.190	5,815,000	6,668,880	1.1468	1.072	1.063	1.072	1.044	1.129	6,127,842	1.0883	0.00%
2021-10-15	0	1.130	1.130	1.150	0.960	1.160	14,300,000	15,370,040	1.0748	1.072	1.072	1.091	0.911	1.101	15,069,329	1.0200	18.95%
2021-10-12	0	0.950	0.940	0.950	0.940	1.010	4,468,000	4,304,350	0.9634	0.901	0.892	0.901	0.892	0.958	4,708,375	0.9142	-4.04%
2021-10-11	0	0.990	0.990	1.000	0.960	1.040	5,117,000	5,141,880	1.0049	0.939	0.939	0.949	0.911	0.987	5,392,291	0.9536	4.21%
2021-10-08	0	0.950	0.950	0.960	0.950	1.020	3,874,000	3,761,480	0.9710	0.901	0.901	0.911	0.901	0.968	4,082,418	0.9214	-5.00%
2021-10-07	0	1.000	1.000	1.010	0.930	1.030	6,446,000	6,369,600	0.9881	0.949	0.949	0.958	0.883	0.977	6,792,790	0.9377	7.53%
2021-10-06	0	0.930	0.920	0.930	0.920	0.990	4,811,000	4,546,330	0.9450	0.883	0.873	0.883	0.873	0.939	5,069,828	0.8967	-6.06%
2021-10-05	0	0.990	0.980	0.990	0.980	1.030	2,180,000	2,161,260	0.9914	0.939	0.930	0.939	0.930	0.977	2,297,282	0.9408	-1.98%
2021-10-04	0	1.010	1.010	1.030	0.970	1.030	3,220,000	3,221,320	1.0004	0.958	0.958	0.977	0.920	0.977	3,393,233	0.9493	0.00%
2021-09-30	0	1.010	1.010	1.020	0.950	1.050	5,793,000	5,881,151	1.0152	0.958	0.958	0.968	0.901	0.996	6,104,659	0.9634	3.06%
2021-09-29	0	0.980	0.970	0.980	0.850	1.090	16,054,000	15,547,070	0.9684	0.930	0.920	0.930	0.807	1.034	16,917,693	0.9190	6.52%
2021-09-28	0	0.920	0.910	0.920	0.880	0.950	7,461,000	6,810,250	0.9128	0.873	0.864	0.873	0.835	0.901	7,862,396	0.8662	2.22%
2021-09-27	0	0.900	0.890	0.900	0.870	1.100	16,186,000	15,548,750	0.9606	0.854	0.845	0.854	0.826	1.044	17,056,794	0.9116	-18.18%
2021-09-24	0	1.100	1.080	1.100	1.060	1.260	21,748,000	25,296,810	1.1632	1.044	1.025	1.044	1.006	1.196	22,918,026	1.1038	-5.17%
2021-09-23	0	1.160	1.140	1.160	1.110	1.270	10,565,000	12,362,220	1.1701	1.101	1.082	1.101	1.053	1.205	11,133,389	1.1104	-3.33%
2021-09-21	0	1.200	1.190	1.200	1.030	1.210	13,966,000	16,249,130	1.1635	1.139	1.129	1.139	0.977	1.148	14,717,360	1.1041	11.11%
2021-09-20	0	1.080	1.070	1.080	1.040	1.140	10,690,000	11,573,920	1.0827	1.025	1.015	1.025	0.987	1.082	11,265,114	1.0274	-6.90%
2021-09-17	0	1.160	1.150	1.160	1.080	1.210	16,253,000	18,549,740	1.1413	1.101	1.091	1.101	1.025	1.148	17,127,399	1.0830	-2.52%
2021-09-16	0	1.190	1.180	1.190	1.080	1.360	32,690,000	39,922,490	1.2212	1.129	1.120	1.129	1.025	1.291	34,448,697	1.1589	-3.25%
2021-09-15	0	1.230	1.220	1.230	1.210	1.410	23,158,500	29,777,530	1.2858	1.167	1.158	1.167	1.148	1.338	24,404,409	1.2202	-7.52%
2021-09-14	0	1.330	1.330	1.340	1.090	1.450	53,688,000	70,613,590	1.3153	1.262	1.262	1.272	1.034	1.376	56,576,373	1.2481	12.71%
2021-09-13	0	1.180	1.180	1.190	0.860	1.190	43,853,000	46,943,630	1.0705	1.120	1.120	1.129	0.816	1.129	46,212,257	1.0158	34.09%
2021-09-10	0	0.880	0.880	0.900	0.870	0.930	7,907,000	7,027,970	0.8888	0.835	0.835	0.854	0.826	0.883	8,332,390	0.8435	-4.35%
2021-09-09	0	0.920	0.910	0.920	0.880	0.960	9,889,000	9,011,590	0.9113	0.873	0.864	0.873	0.835	0.911	10,421,021	0.8648	0.00%
2021-09-08	0	0.920	0.910	0.920	0.820	0.960	21,859,000	19,887,240	0.9098	0.873	0.864	0.873	0.778	0.911	23,034,997	0.8633	9.52%
2021-09-07	0	0.840	0.830	0.840	0.680	0.870	35,564,000	28,932,840	0.8135	0.797	0.788	0.797	0.645	0.826	37,477,316	0.7720	21.74%
2021-09-06	0	0.690	0.690	0.700	0.650	0.690	2,790,000	1,870,930	0.6706	0.655	0.655	0.664	0.617	0.655	2,940,100	0.6363	1.47%
2021-09-03	0	0.680	0.670	0.680	0.660	0.700	4,479,000	3,049,850	0.6809	0.645	0.636	0.645	0.626	0.664	4,719,967	0.6462	-2.86%
2021-09-02	0	0.700	0.690	0.700	0.690	0.720	3,471,000	2,414,220	0.6955	0.664	0.655	0.664	0.655	0.683	3,657,737	0.6600	0.00%
2021-09-01	0	0.700	0.700	0.710	0.700	0.750	8,786,000	6,331,540	0.7206	0.664	0.664	0.674	0.664	0.712	9,258,680	0.6838	-2.78%
2021-08-31	0	0.720	0.720	0.730	0.660	0.740	17,807,000	12,508,450	0.7024	0.683	0.683	0.693	0.626	0.702	18,765,003	0.6666	9.09%
2021-08-30	0	0.660	0.660	0.670	0.640	0.760	53,279,000	37,172,220	0.6977	0.626	0.626	0.636	0.607	0.721	56,145,369	0.6621	17.86%
2021-08-27	0	0.560	0.550	0.570	0.540	0.560	1,167,000	644,820	0.5525	0.531	0.522	0.541	0.512	0.531	1,229,784	0.5243	1.82%
2021-08-26	0	0.550	0.540	0.560	0.540	0.560	2,701,000	1,494,990	0.5535	0.522	0.512	0.531	0.512	0.531	2,846,312	0.5252	1.85%
2021-08-25	0	0.540	0.530	0.550	0.500	0.550	2,272,000	1,210,110	0.5326	0.512	0.503	0.522	0.474	0.522	2,394,232	0.5054	8.00%
2021-08-24	0	0.500	0.500	0.510	0.500	0.520	675,000	341,020	0.5052	0.474	0.474	0.484	0.474	0.493	711,314	0.4794	0.00%
2021-08-23	0	0.500	0.490	0.500	0.490	0.520	1,268,000	637,485	0.5027	0.474	0.465	0.474	0.465	0.493	1,336,217	0.4771	4.17%
2021-08-20	0	0.480	0.475	0.495	0.455	0.490	2,178,000	1,028,640	0.4723	0.455	0.451	0.470	0.432	0.465	2,295,175	0.4482	2.13%
2021-08-19	0	0.470	0.470	0.495	0.465	0.490	378,000	179,380	0.4746	0.446	0.446	0.470	0.441	0.465	398,336	0.4503	-5.05%
2021-08-18	0	0.495	0.490	0.495	0.455	0.500	1,381,000	682,350	0.4941	0.470	0.465	0.470	0.432	0.474	1,455,297	0.4689	8.79%
2021-08-17	0	0.455	0.455	0.465	0.435	0.480	1,043,000	481,170	0.4613	0.432	0.432	0.441	0.413	0.455	1,099,113	0.4378	-5.21%
2021-08-16	0	0.480	0.475	0.480	0.475	0.490	529,000	253,750	0.4797	0.455	0.451	0.455	0.451	0.465	557,460	0.4552	-2.04%
2021-08-13	0	0.490	0.490	0.495	0.490	0.500	330,000	162,695	0.4930	0.465	0.465	0.470	0.465	0.474	347,754	0.4678	-2.00%
2021-08-12	0	0.500	0.490	0.500	0.490	0.500	535,000	266,550	0.4982	0.474	0.465	0.474	0.465	0.474	563,783	0.4728	0.00%
2021-08-11	0	0.500	0.495	0.500	0.490	0.510	458,000	226,680	0.4949	0.474	0.470	0.474	0.465	0.484	482,640	0.4697	-1.96%
2021-08-10	0	0.510	0.495	0.510	0.490	0.530	1,686,000	845,285	0.5014	0.484	0.470	0.484	0.465	0.503	1,776,705	0.4758	0.00%
2021-08-09	0	0.510	0.510	0.530	0.510	0.540	819,000	430,960	0.5262	0.484	0.484	0.503	0.484	0.512	863,062	0.4993	-1.92%
2021-08-06	0	0.520	0.510	0.520	0.500	0.530	150,000	76,490	0.5099	0.493	0.484	0.493	0.474	0.503	158,070	0.4839	-1.89%
2021-08-05	0	0.530	0.500	0.530	0.500	0.530	284,000	144,130	0.5075	0.503	0.474	0.503	0.474	0.503	299,279	0.4816	1.92%
2021-08-04	0	0.520	0.510	0.530	0.510	0.530	938,000	494,860	0.5276	0.493	0.484	0.503	0.484	0.503	988,464	0.5006	1.96%
2021-08-03	0	0.510	0.500	0.540	0.510	0.550	1,402,000	737,040	0.5257	0.484	0.474	0.512	0.484	0.522	1,477,427	0.4989	-3.77%
2021-08-02	0	0.530	0.520	0.530	0.500	0.550	1,660,000	878,790	0.5294	0.503	0.493	0.503	0.474	0.522	1,749,307	0.5024	9.28%
2021-07-30	0	0.485	0.485	0.500	0.485	0.540	265,000	134,655	0.5081	0.460	0.460	0.474	0.460	0.512	279,257	0.4822	-3.00%
2021-07-29	0	0.500	0.495	0.500	0.485	0.510	552,000	277,740	0.5032	0.474	0.470	0.474	0.460	0.484	581,697	0.4775	5.26%
2021-07-28	0	0.475	0.470	0.480	0.470	0.480	734,000	349,650	0.4764	0.451	0.446	0.455	0.446	0.455	773,489	0.4520	-1.04%
2021-07-27	0	0.480	0.475	0.480	0.475	0.510	1,108,000	540,370	0.4877	0.455	0.451	0.455	0.451	0.484	1,167,610	0.4628	-4.00%
2021-07-26	0	0.500	0.490	0.500	0.490	0.510	2,089,000	1,041,485	0.4986	0.474	0.465	0.474	0.465	0.484	2,201,387	0.4731	-1.96%
2021-07-23	0	0.510	0.500	0.510	0.500	0.550	2,428,000	1,273,080	0.5243	0.484	0.474	0.484	0.474	0.522	2,558,625	0.4976	-7.27%
2021-07-22	0	0.550	0.540	0.550	0.500	0.570	2,611,000	1,393,510	0.5337	0.522	0.512	0.522	0.474	0.541	2,751,470	0.5065	5.77%
2021-07-21	0	0.520	0.510	0.520	0.490	0.520	618,000	310,880	0.5030	0.493	0.484	0.493	0.465	0.493	651,248	0.4774	6.12%
2021-07-20	0	0.490	0.490	0.495	0.485	0.510	1,861,000	926,960	0.4981	0.465	0.465	0.470	0.460	0.484	1,961,120	0.4727	-5.77%
2021-07-19	0	0.520	0.510	0.520	0.510	0.530	1,957,000	1,029,130	0.5259	0.493	0.484	0.493	0.484	0.503	2,062,285	0.4990	-3.70%
2021-07-16	0	0.540	0.530	0.540	0.530	0.580	2,909,000	1,580,210	0.5432	0.512	0.503	0.512	0.503	0.550	3,065,502	0.5155	-5.26%
2021-07-15	0	0.570	0.560	0.580	0.520	0.580	3,534,000	1,967,080	0.5566	0.541	0.531	0.550	0.493	0.550	3,724,126	0.5282	7.55%
2021-07-14	0	0.530	0.530	0.540	0.520	0.540	768,000	407,490	0.5306	0.503	0.503	0.512	0.493	0.512	809,318	0.5035	-1.85%
2021-07-13	0	0.540	0.540	0.550	0.540	0.570	1,701,000	939,420	0.5523	0.512	0.512	0.522	0.512	0.541	1,792,512	0.5241	-1.82%
2021-07-12	0	0.550	0.540	0.550	0.510	0.560	1,451,000	775,140	0.5342	0.522	0.512	0.522	0.484	0.531	1,529,063	0.5069	3.77%
2021-07-09	0	0.530	0.530	0.540	0.510	0.550	2,383,000	1,254,800	0.5266	0.503	0.503	0.512	0.484	0.522	2,511,204	0.4997	0.00%
2021-07-08	0	0.530	0.530	0.540	0.520	0.550	1,872,000	995,670	0.5319	0.503	0.503	0.512	0.493	0.522	1,972,712	0.5047	-5.36%
2021-07-07	0	0.560	0.550	0.560	0.510	0.570	3,965,000	2,134,280	0.5383	0.531	0.522	0.531	0.484	0.541	4,178,314	0.5108	5.66%
2021-07-06	0	0.530	0.520	0.530	0.520	0.650	26,168,000	15,388,090	0.5880	0.503	0.493	0.503	0.493	0.617	27,575,818	0.5580	-14.52%
2021-07-05	0	0.620	0.610	0.620	0.520	0.640	10,640,000	6,387,420	0.6003	0.588	0.579	0.588	0.493	0.607	11,212,424	0.5697	16.98%
2021-07-02	0	0.530	0.520	0.530	0.520	0.550	987,000	521,150	0.5280	0.503	0.493	0.503	0.493	0.522	1,040,100	0.5011	-3.64%
2021-06-30	0	0.550	0.540	0.560	0.520	0.560	2,372,000	1,280,210	0.5397	0.522	0.512	0.531	0.493	0.531	2,499,612	0.5122	-1.79%
2021-06-29	0	0.560	0.560	0.570	0.540	0.610	3,013,000	1,686,790	0.5598	0.531	0.531	0.541	0.512	0.579	3,175,097	0.5313	-5.08%
2021-06-28	0	0.590	0.590	0.600	0.580	0.620	2,143,000	1,285,230	0.5997	0.560	0.560	0.569	0.550	0.588	2,258,292	0.5691	-1.67%
2021-06-25	0	0.600	0.580	0.600	0.530	0.630	14,751,000	8,805,980	0.5970	0.569	0.550	0.569	0.503	0.598	15,544,592	0.5665	13.21%
2021-06-24	0	0.530	0.510	0.530	0.470	0.550	2,152,000	1,116,080	0.5186	0.503	0.484	0.503	0.446	0.522	2,267,776	0.4921	11.58%
2021-06-23	0	0.475	0.475	0.480	0.475	0.510	865,000	423,320	0.4894	0.451	0.451	0.455	0.451	0.484	911,536	0.4644	-3.06%
2021-06-22	0	0.490	0.485	0.495	0.490	0.510	2,722,000	1,357,030	0.4985	0.465	0.460	0.470	0.465	0.484	2,868,441	0.4731	-7.55%
2021-06-21	0	0.530	0.520	0.530	0.510	0.530	1,007,000	521,440	0.5178	0.503	0.493	0.503	0.484	0.503	1,061,176	0.4914	0.00%
2021-06-18	0	0.530	0.520	0.530	0.510	0.560	3,251,000	1,733,260	0.5331	0.503	0.493	0.503	0.484	0.531	3,425,901	0.5059	-1.85%
2021-06-17	0	0.540	0.540	0.550	0.500	0.590	9,259,000	5,093,650	0.5501	0.512	0.512	0.522	0.474	0.560	9,757,127	0.5220	-1.82%
2021-06-16	0	0.550	0.540	0.550	0.425	0.610	45,216,000	25,407,615	0.5619	0.522	0.512	0.522	0.403	0.579	47,648,586	0.5332	37.50%
2021-06-15	0	0.400	0.395	0.415	0.390	0.420	351,000	140,190	0.3994	0.380	0.375	0.394	0.370	0.399	369,884	0.3790	1.27%
2021-06-11	0	0.395	0.395	0.410	0.395	0.410	480,000	195,605	0.4075	0.375	0.375	0.389	0.375	0.389	505,824	0.3867	-2.47%
2021-06-10	0	0.405	0.395	0.405	0.390	0.410	1,114,000	440,040	0.3950	0.384	0.375	0.384	0.370	0.389	1,173,932	0.3748	-1.22%
2021-06-09	0	0.410	0.400	0.425	0.400	0.420	431,000	178,150	0.4133	0.389	0.380	0.403	0.380	0.399	454,187	0.3922	-2.38%
2021-06-08	0	0.420	0.415	0.425	0.400	0.440	2,795,000	1,191,355	0.4262	0.399	0.394	0.403	0.380	0.418	2,945,369	0.4045	3.70%
2021-06-07	0	0.405	0.405	0.410	0.390	0.415	965,000	396,795	0.4112	0.384	0.384	0.389	0.370	0.394	1,016,916	0.3902	3.85%
2021-06-04	0	0.390	0.390	0.405	0.380	0.420	3,585,000	1,452,905	0.4053	0.370	0.370	0.384	0.361	0.399	3,777,870	0.3846	4.00%
2021-06-03	0	0.375	0.370	0.375	0.365	0.380	317,000	119,240	0.3762	0.356	0.351	0.356	0.346	0.361	334,054	0.3569	1.35%
2021-06-02	0	0.370	0.365	0.375	0.365	0.370	423,000	154,865	0.3661	0.351	0.346	0.356	0.346	0.351	445,757	0.3474	1.37%
2021-06-01	0	0.365	0.355	0.365	0.355	0.375	509,000	184,905	0.3633	0.346	0.337	0.346	0.337	0.356	536,384	0.3447	-1.35%
2021-05-31	0	0.370	0.360	0.370	0.355	0.380	954,000	349,065	0.3659	0.351	0.342	0.351	0.337	0.361	1,005,324	0.3472	0.00%
2021-05-28	0	0.370	0.370	0.385	0.370	0.390	1,311,000	497,020	0.3791	0.351	0.351	0.365	0.351	0.370	1,381,531	0.3598	-1.33%
2021-05-27	0	0.375	0.375	0.385	0.370	0.390	562,000	214,965	0.3825	0.356	0.356	0.365	0.351	0.370	592,235	0.3630	0.00%
2021-05-26	0	0.375	0.375	0.385	0.375	0.385	202,000	77,040	0.3814	0.356	0.356	0.365	0.356	0.365	212,867	0.3619	-1.32%
2021-05-25	0	0.380	0.380	0.385	0.370	0.380	538,000	203,750	0.3787	0.361	0.361	0.365	0.351	0.361	566,944	0.3594	1.33%
2021-05-24	0	0.375	0.375	0.390	0.375	0.395	280,000	108,925	0.3890	0.356	0.356	0.370	0.356	0.375	295,064	0.3692	-1.32%
2021-05-21	0	0.380	0.380	0.385	0.375	0.385	153,000	57,935	0.3787	0.361	0.361	0.365	0.356	0.365	161,231	0.3593	2.70%
2021-05-20	0	0.370	0.370	0.385	0.365	0.385	126,000	46,570	0.3696	0.351	0.351	0.365	0.346	0.365	132,779	0.3507	0.00%
2021-05-18	0	0.370	0.370	0.390	0.370	0.390	909,000	342,030	0.3763	0.351	0.351	0.370	0.351	0.370	957,903	0.3571	-1.33%
2021-05-17	0	0.375	0.385	0.390	0.375	0.400	709,000	275,930	0.3892	0.356	0.365	0.370	0.356	0.380	747,144	0.3693	-1.32%
2021-05-14	0	0.380	0.380	0.385	0.370	0.390	177,000	66,955	0.3783	0.361	0.361	0.365	0.351	0.370	186,522	0.3590	2.70%
2021-05-13	0	0.370	0.370	0.375	0.370	0.390	89,000	33,590	0.3774	0.351	0.351	0.356	0.351	0.370	93,788	0.3581	-2.63%
2021-05-12	0	0.380	0.380	0.385	0.360	0.420	4,934,000	1,915,955	0.3883	0.361	0.361	0.365	0.342	0.399	5,199,445	0.3685	1.33%
2021-05-11	0	0.375	0.370	0.380	0.370	0.380	394,000	148,440	0.3768	0.356	0.351	0.361	0.351	0.361	415,197	0.3575	-2.60%
2021-05-10	0	0.385	0.385	0.400	0.380	0.415	253,000	99,260	0.3923	0.365	0.365	0.380	0.361	0.394	266,611	0.3723	-3.75%
2021-05-07	0	0.400	0.400	0.410	0.375	0.425	1,020,000	412,820	0.4047	0.380	0.380	0.389	0.356	0.403	1,074,875	0.3841	3.90%
2021-05-06	0	0.385	0.385	0.395	0.380	0.400	443,000	174,855	0.3947	0.365	0.365	0.375	0.361	0.380	466,833	0.3746	2.67%
2021-05-05	0	0.375	0.370	0.375	0.370	0.375	278,000	103,955	0.3739	0.356	0.351	0.356	0.351	0.356	292,956	0.3548	0.00%
2021-05-04	0	0.375	0.375	0.380	0.375	0.380	496,000	187,730	0.3785	0.356	0.356	0.361	0.356	0.361	522,684	0.3592	-1.32%
2021-05-03	0	0.380	0.380	0.395	0.375	0.395	73,000	28,410	0.3892	0.361	0.361	0.375	0.356	0.375	76,927	0.3693	-2.56%
2021-04-30	0	0.390	0.390	0.400	0.390	0.400	349,000	137,355	0.3936	0.370	0.370	0.380	0.370	0.380	367,776	0.3735	-1.27%
2021-04-29	0	0.395	0.395	0.405	0.380	0.405	413,000	163,385	0.3956	0.375	0.375	0.384	0.361	0.384	435,219	0.3754	-1.25%
2021-04-28	0	0.400	0.390	0.400	0.385	0.410	309,000	122,680	0.3970	0.380	0.370	0.380	0.365	0.389	325,624	0.3768	2.56%
2021-04-27	0	0.390	0.390	0.405	0.375	0.395	270,000	103,015	0.3815	0.370	0.370	0.384	0.356	0.375	284,526	0.3621	0.00%
2021-04-26	0	0.390	0.390	0.395	0.390	0.410	462,000	180,690	0.3911	0.370	0.370	0.375	0.370	0.389	486,855	0.3711	-4.88%
2021-04-23	0	0.410	0.400	0.410	0.400	0.410	279,000	113,695	0.4075	0.389	0.380	0.389	0.380	0.389	294,010	0.3867	2.50%
2021-04-22	0	0.400	0.400	0.405	0.400	0.420	903,000	366,545	0.4059	0.380	0.380	0.384	0.380	0.399	951,581	0.3852	-4.76%
2021-04-21	0	0.420	0.420	0.425	0.400	0.435	906,000	381,550	0.4211	0.399	0.399	0.403	0.380	0.413	954,742	0.3996	0.00%
2021-04-20	0	0.420	0.415	0.420	0.405	0.460	15,909,000	6,728,705	0.4229	0.399	0.394	0.399	0.384	0.437	16,764,892	0.4014	10.53%
2021-04-19	0	0.380	0.365	0.380	0.360	0.385	1,232,000	455,745	0.3699	0.361	0.346	0.361	0.342	0.365	1,298,281	0.3510	5.56%
2021-04-16	0	0.360	0.350	0.360	0.355	0.365	66,000	23,635	0.3581	0.342	0.332	0.342	0.337	0.346	69,551	0.3398	2.86%
2021-04-15	0	0.350	0.350	0.365	0.350	0.365	64,000	22,610	0.3533	0.332	0.332	0.346	0.332	0.346	67,443	0.3352	-4.11%
2021-04-14	0	0.365	0.355	0.365	0.350	0.365	212,000	74,620	0.3520	0.346	0.337	0.346	0.332	0.346	223,405	0.3340	2.82%
2021-04-13	0	0.355	0.350	0.360	0.345	0.375	502,000	177,585	0.3538	0.337	0.332	0.342	0.327	0.356	529,007	0.3357	-1.39%
2021-04-12	0	0.360	0.355	0.360	0.360	0.380	278,000	101,730	0.3659	0.342	0.337	0.342	0.342	0.361	292,956	0.3473	-1.37%
2021-04-09	0	0.365	0.360	0.365	0.345	0.415	2,257,000	857,100	0.3798	0.346	0.342	0.346	0.327	0.394	2,378,425	0.3604	1.39%
2021-04-08	0	0.360	0.360	0.365	0.350	0.375	324,000	119,245	0.3680	0.342	0.342	0.346	0.332	0.356	341,431	0.3493	-1.37%
2021-04-07	0	0.365	0.350	0.365	0.345	0.365	270,000	94,370	0.3495	0.346	0.332	0.346	0.327	0.346	284,526	0.3317	4.29%
2021-04-01	0	0.350	0.350	0.360	0.345	0.375	941,000	334,660	0.3556	0.332	0.332	0.342	0.327	0.356	991,625	0.3375	-1.41%
2021-03-31	0	0.355	0.345	0.355	0.345	0.375	607,000	217,225	0.3579	0.337	0.327	0.337	0.327	0.356	639,656	0.3396	-1.39%
2021-03-30	0	0.360	0.350	0.355	0.345	0.390	537,000	193,260	0.3599	0.342	0.332	0.337	0.327	0.370	565,890	0.3415	4.35%
2021-03-29	0	0.345	0.345	0.355	0.345	0.365	199,000	69,120	0.3473	0.327	0.327	0.337	0.327	0.346	209,706	0.3296	-2.82%
2021-03-26	0	0.355	0.350	0.355	0.350	0.370	627,000	222,390	0.3547	0.337	0.332	0.337	0.332	0.351	660,732	0.3366	-1.39%
2021-03-25	0	0.360	0.350	0.360	0.340	0.360	1,330,000	459,820	0.3457	0.342	0.332	0.342	0.323	0.342	1,401,553	0.3281	2.86%
2021-03-24	0	0.350	0.350	0.360	0.350	0.365	2,524,000	895,240	0.3547	0.332	0.332	0.342	0.332	0.346	2,659,789	0.3366	-4.11%
2021-03-23	0	0.365	0.360	0.365	0.360	0.370	2,537,000	920,250	0.3627	0.346	0.342	0.346	0.342	0.351	2,673,489	0.3442	-3.95%
2021-03-22	0	0.380	0.375	0.380	0.365	0.380	905,000	336,950	0.3723	0.361	0.356	0.361	0.346	0.361	953,688	0.3533	4.11%
2021-03-19	0	0.365	0.365	0.375	0.365	0.380	2,523,000	937,030	0.3714	0.346	0.346	0.356	0.346	0.361	2,658,735	0.3524	-2.67%
2021-03-18	0	0.375	0.375	0.380	0.375	0.415	11,305,000	4,362,985	0.3859	0.356	0.356	0.361	0.356	0.394	11,913,200	0.3662	-12.79%
2021-03-17	0	0.430	0.430	0.435	0.420	0.435	325,000	136,700	0.4206	0.408	0.408	0.413	0.399	0.413	342,485	0.3991	1.18%
2021-03-16	0	0.425	0.425	0.435	0.420	0.440	1,140,000	484,100	0.4246	0.403	0.403	0.413	0.399	0.418	1,201,331	0.4030	-3.41%
2021-03-15	0	0.440	0.435	0.445	0.425	0.440	149,000	64,425	0.4324	0.418	0.413	0.422	0.403	0.418	157,016	0.4103	2.33%
2021-03-12	0	0.430	0.430	0.440	0.425	0.445	799,000	348,220	0.4358	0.408	0.408	0.418	0.403	0.422	841,986	0.4136	0.00%
2021-03-11	0	0.430	0.430	0.440	0.430	0.450	228,000	101,285	0.4442	0.408	0.408	0.418	0.408	0.427	240,266	0.4216	-2.27%
2021-03-10	0	0.440	0.425	0.440	0.425	0.445	349,000	151,515	0.4341	0.418	0.403	0.418	0.403	0.422	367,776	0.4120	4.76%
2021-03-09	0	0.420	0.420	0.425	0.420	0.430	466,000	196,570	0.4218	0.399	0.399	0.403	0.399	0.408	491,070	0.4003	-1.18%
2021-03-08	0	0.425	0.425	0.430	0.425	0.440	897,000	384,475	0.4286	0.403	0.403	0.408	0.403	0.418	945,258	0.4067	-1.16%
2021-03-05	0	0.430	0.430	0.440	0.420	0.450	751,000	323,840	0.4312	0.408	0.408	0.418	0.399	0.427	791,403	0.4092	-1.15%
2021-03-04	0	0.435	0.435	0.450	0.435	0.450	258,000	112,515	0.4361	0.413	0.413	0.427	0.413	0.427	271,880	0.4138	-3.33%
2021-03-03	0	0.450	0.440	0.450	0.440	0.450	15,000	6,650	0.4433	0.427	0.418	0.427	0.418	0.427	15,807	0.4207	-1.10%
2021-03-02	0	0.455	0.455	0.460	0.435	0.460	433,000	194,360	0.4489	0.432	0.432	0.437	0.413	0.437	456,295	0.4260	1.11%
2021-03-01	0	0.450	0.445	0.460	0.440	0.460	175,000	78,385	0.4479	0.427	0.422	0.437	0.418	0.437	184,415	0.4250	0.00%
2021-02-26	0	0.450	0.450	0.460	0.435	0.460	1,889,000	840,330	0.4449	0.427	0.427	0.437	0.413	0.437	1,990,627	0.4221	-2.17%
2021-02-25	0	0.460	0.460	0.470	0.445	0.475	2,174,000	997,385	0.4588	0.437	0.437	0.446	0.422	0.451	2,290,960	0.4354	4.55%
2021-02-24	0	0.440	0.435	0.445	0.435	0.465	2,979,000	1,336,635	0.4487	0.418	0.413	0.422	0.413	0.441	3,139,268	0.4258	-5.38%
2021-02-23	0	0.465	0.465	0.480	0.460	0.480	2,480,000	1,159,825	0.4677	0.441	0.441	0.455	0.437	0.455	2,613,422	0.4438	-1.06%
2021-02-22	0	0.470	0.465	0.470	0.470	0.510	1,179,000	569,080	0.4827	0.446	0.441	0.446	0.446	0.484	1,242,429	0.4580	-4.08%
2021-02-19	0	0.490	0.475	0.495	0.450	0.490	1,348,000	636,355	0.4721	0.465	0.451	0.470	0.427	0.465	1,420,521	0.4480	1.03%
2021-02-18	0	0.485	0.480	0.485	0.480	0.520	3,640,000	1,799,255	0.4943	0.460	0.455	0.460	0.455	0.493	3,835,829	0.4691	-6.73%
2021-02-17	0	0.520	0.510	0.520	0.485	0.520	2,953,000	1,485,880	0.5032	0.493	0.484	0.493	0.460	0.493	3,111,869	0.4775	4.00%
2021-02-16	0	0.500	0.495	0.500	0.490	0.510	1,754,000	873,090	0.4978	0.474	0.470	0.474	0.465	0.484	1,848,364	0.4724	-1.96%
2021-02-11	0	0.510	0.500	0.520	0.500	0.530	1,204,000	606,010	0.5033	0.484	0.474	0.493	0.474	0.503	1,268,774	0.4776	-3.77%
2021-02-10	0	0.530	0.510	0.530	0.490	0.530	2,958,000	1,488,960	0.5034	0.503	0.484	0.503	0.465	0.503	3,117,138	0.4777	1.92%
2021-02-09	0	0.520	0.500	0.520	0.490	0.550	5,873,000	3,096,380	0.5272	0.493	0.474	0.493	0.465	0.522	6,188,963	0.5003	8.33%
2021-02-08	0	0.480	0.480	0.490	0.475	0.500	1,032,000	502,175	0.4866	0.455	0.455	0.465	0.451	0.474	1,087,521	0.4618	1.05%
2021-02-05	0	0.475	0.475	0.480	0.475	0.490	2,525,000	1,208,565	0.4786	0.451	0.451	0.455	0.451	0.465	2,660,843	0.4542	-4.04%
2021-02-04	0	0.495	0.490	0.495	0.470	0.495	2,517,000	1,225,385	0.4868	0.470	0.465	0.470	0.446	0.470	2,652,413	0.4620	0.00%
2021-02-03	0	0.495	0.490	0.495	0.430	0.530	13,725,000	6,852,655	0.4993	0.470	0.465	0.470	0.408	0.503	14,463,394	0.4738	13.79%
2021-02-02	0	0.435	0.435	0.440	0.400	0.460	2,057,000	900,305	0.4377	0.413	0.413	0.418	0.380	0.437	2,167,665	0.4153	-2.25%
2021-02-01	0	0.445	0.440	0.445	0.435	0.460	816,000	361,385	0.4429	0.422	0.418	0.422	0.413	0.437	859,900	0.4203	-1.11%
2021-01-29	0	0.450	0.440	0.450	0.435	0.460	1,409,000	632,955	0.4492	0.427	0.418	0.427	0.413	0.437	1,484,803	0.4263	0.00%
2021-01-28	0	0.450	0.450	0.455	0.445	0.470	1,813,000	817,595	0.4510	0.427	0.427	0.432	0.422	0.446	1,910,538	0.4279	-3.23%
2021-01-27	0	0.465	0.465	0.480	0.455	0.480	1,736,000	814,215	0.4690	0.441	0.441	0.455	0.432	0.455	1,829,395	0.4451	-4.12%
2021-01-26	0	0.485	0.485	0.490	0.480	0.520	3,398,000	1,671,715	0.4920	0.460	0.460	0.465	0.455	0.493	3,580,810	0.4669	-6.73%
2021-01-25	0	0.520	0.510	0.520	0.470	0.530	11,890,000	5,953,785	0.5007	0.493	0.484	0.493	0.446	0.503	12,529,673	0.4752	13.04%
2021-01-22	0	0.460	0.455	0.460	0.450	0.485	2,335,000	1,088,535	0.4662	0.437	0.432	0.437	0.427	0.460	2,460,621	0.4424	-5.15%
2021-01-21	0	0.485	0.485	0.490	0.470	0.495	3,430,000	1,652,275	0.4817	0.460	0.460	0.465	0.446	0.470	3,614,531	0.4571	0.00%
2021-01-20	0	0.485	0.485	0.490	0.475	0.520	12,789,000	6,368,810	0.4980	0.460	0.460	0.465	0.451	0.493	13,477,038	0.4726	5.43%
2021-01-19	0	0.460	0.460	0.465	0.440	0.485	5,679,000	2,607,720	0.4592	0.437	0.437	0.441	0.418	0.460	5,984,526	0.4357	4.55%
2021-01-18	0	0.440	0.440	0.445	0.435	0.455	5,316,000	2,342,500	0.4407	0.418	0.418	0.422	0.413	0.432	5,601,997	0.4182	-3.30%
2021-01-15	0	0.455	0.455	0.470	0.435	0.480	7,899,000	3,603,260	0.4562	0.432	0.432	0.446	0.413	0.455	8,323,960	0.4329	-5.21%
2021-01-14	0	0.480	0.480	0.485	0.470	0.520	7,353,000	3,622,690	0.4927	0.455	0.455	0.460	0.446	0.493	7,748,586	0.4675	-7.69%
2021-01-13	0	0.520	0.510	0.520	0.490	0.550	4,595,000	2,379,965	0.5179	0.493	0.484	0.493	0.465	0.522	4,842,207	0.4915	-3.70%
2021-01-12	0	0.540	0.540	0.550	0.540	0.560	2,029,000	1,112,120	0.5481	0.512	0.512	0.522	0.512	0.531	2,138,159	0.5201	-5.26%
2021-01-11	0	0.570	0.560	0.570	0.530	0.600	11,139,000	6,400,510	0.5746	0.541	0.531	0.541	0.503	0.569	11,738,270	0.5453	1.79%
2021-01-08	0	0.560	0.550	0.560	0.550	0.590	3,812,000	2,149,940	0.5640	0.531	0.522	0.531	0.522	0.560	4,017,083	0.5352	-5.08%
2021-01-07	0	0.590	0.580	0.590	0.520	0.600	12,625,000	7,135,950	0.5652	0.560	0.550	0.560	0.493	0.569	13,304,215	0.5364	9.26%
2021-01-06	0	0.540	0.540	0.550	0.520	0.590	7,470,000	4,077,860	0.5459	0.512	0.512	0.522	0.493	0.560	7,871,880	0.5180	-5.26%
2021-01-05	0	0.570	0.570	0.580	0.560	0.660	28,982,000	17,296,280	0.5968	0.541	0.541	0.550	0.531	0.626	30,541,209	0.5663	-5.00%
2021-01-04	0	0.600	0.590	0.600	0.470	0.630	44,043,000	25,020,525	0.5681	0.569	0.560	0.569	0.446	0.598	46,412,479	0.5391	27.66%
2020-12-31	0	0.470	0.470	0.475	0.455	0.520	19,842,000	9,482,765	0.4779	0.446	0.446	0.451	0.432	0.493	20,909,484	0.4535	-9.62%
2020-12-30	0	0.520	0.520	0.530	0.510	0.670	33,320,000	19,130,390	0.5741	0.493	0.493	0.503	0.484	0.636	35,112,590	0.5448	-17.46%
2020-12-29	0	0.630	0.630	0.640	0.530	0.860	182,317,467	120,826,400	0.6627	0.598	0.598	0.607	0.503	0.816	192,126,005	0.6289	26.00%
2020-12-28	0	0.500	0.500	0.510	0.370	0.520	50,388,000	23,549,960	0.4674	0.474	0.474	0.484	0.351	0.493	53,098,835	0.4435	33.33%
2020-12-24	0	0.375	0.365	0.375	0.365	0.380	64,000	23,545	0.3679	0.356	0.346	0.356	0.346	0.361	67,443	0.3491	0.00%
2020-12-23	0	0.375	0.370	0.375	0.360	0.375	591,000	218,300	0.3694	0.356	0.351	0.356	0.342	0.356	622,795	0.3505	4.17%
2020-12-22	0	0.360	0.360	0.370	0.360	0.385	1,246,000	462,075	0.3708	0.342	0.342	0.351	0.342	0.365	1,313,034	0.3519	-6.49%
2020-12-21	0	0.385	0.375	0.385	0.365	0.385	943,000	357,190	0.3788	0.365	0.356	0.365	0.346	0.365	993,733	0.3594	5.48%
2020-12-18	0	0.365	0.365	0.375	0.360	0.370	932,000	338,485	0.3632	0.346	0.346	0.356	0.342	0.351	982,141	0.3446	-1.35%
2020-12-17	0	0.370	0.370	0.380	0.370	0.380	504,000	187,655	0.3723	0.351	0.351	0.361	0.351	0.361	531,115	0.3533	-2.63%
2020-12-16	0	0.380	0.375	0.380	0.350	0.425	6,195,000	2,438,760	0.3937	0.361	0.356	0.361	0.332	0.403	6,528,286	0.3736	8.57%
2020-12-15	0	0.350	0.350	0.360	0.350	0.360	582,000	203,770	0.3501	0.332	0.332	0.342	0.332	0.342	613,311	0.3322	-2.78%
2020-12-14	0	0.360	0.355	0.365	0.350	0.360	99,000	35,215	0.3557	0.342	0.337	0.346	0.332	0.342	104,326	0.3375	1.41%
2020-12-11	0	0.355	0.350	0.355	0.340	0.370	1,461,000	521,200	0.3567	0.337	0.332	0.337	0.323	0.351	1,539,601	0.3385	0.00%
2020-12-10	0	0.355	0.345	0.355	0.330	0.355	1,010,000	345,535	0.3421	0.337	0.327	0.337	0.313	0.337	1,064,337	0.3246	1.43%
2020-12-09	0	0.350	0.320	0.350	0.320	0.365	2,307,000	814,610	0.3531	0.332	0.304	0.332	0.304	0.346	2,431,115	0.3351	-2.78%
2020-12-08	0	0.360	0.355	0.360	0.350	0.360	769,000	274,935	0.3575	0.342	0.337	0.342	0.332	0.342	810,372	0.3393	2.86%
2020-12-07	0	0.350	0.350	0.360	0.345	0.365	1,796,000	632,135	0.3520	0.332	0.332	0.342	0.327	0.346	1,892,623	0.3340	-4.11%
2020-12-04	0	0.365	0.355	0.365	0.350	0.365	2,180,000	788,850	0.3619	0.346	0.337	0.346	0.332	0.346	2,297,282	0.3434	1.39%
2020-12-03	0	0.360	0.355	0.365	0.350	0.370	371,000	134,105	0.3615	0.342	0.337	0.346	0.332	0.351	390,960	0.3430	-1.37%
2020-12-02	0	0.365	0.365	0.370	0.350	0.370	1,352,000	492,380	0.3642	0.346	0.346	0.351	0.332	0.351	1,424,737	0.3456	1.39%
2020-12-01	0	0.360	0.350	0.360	0.340	0.365	3,322,000	1,163,335	0.3502	0.342	0.332	0.342	0.323	0.346	3,500,721	0.3323	-1.37%
2020-11-30	0	0.365	0.360	0.370	0.360	0.390	2,227,000	820,010	0.3682	0.346	0.342	0.351	0.342	0.370	2,346,811	0.3494	-6.41%
2020-11-27	0	0.390	0.380	0.390	0.380	0.390	1,203,000	460,905	0.3831	0.370	0.361	0.370	0.361	0.370	1,267,720	0.3636	-1.27%
2020-11-26	0	0.395	0.385	0.390	0.370	0.410	7,075,000	2,759,870	0.3901	0.375	0.365	0.370	0.351	0.389	7,455,630	0.3702	1.28%
2020-11-25	0	0.390	0.390	0.395	0.355	0.425	20,581,000	8,215,980	0.3992	0.370	0.370	0.375	0.337	0.403	21,688,242	0.3788	8.33%
2020-11-24	0	0.360	0.360	0.365	0.350	0.380	2,223,000	810,705	0.3647	0.342	0.342	0.346	0.332	0.361	2,342,596	0.3461	-4.00%
2020-11-23	0	0.375	0.370	0.375	0.355	0.390	5,777,000	2,172,485	0.3761	0.356	0.351	0.356	0.337	0.370	6,087,798	0.3569	4.17%
2020-11-20	0	0.360	0.360	0.370	0.325	0.380	6,005,000	2,144,530	0.3571	0.342	0.342	0.351	0.308	0.361	6,328,064	0.3389	7.46%
2020-11-19	0	0.335	0.330	0.335	0.320	0.340	862,000	284,030	0.3295	0.318	0.313	0.318	0.304	0.323	908,375	0.3127	1.52%
2020-11-18	0	0.330	0.320	0.330	0.315	0.330	531,000	168,335	0.3170	0.313	0.304	0.313	0.299	0.313	559,567	0.3008	3.13%
2020-11-17	0	0.320	0.315	0.320	0.315	0.325	440,000	140,240	0.3187	0.304	0.299	0.304	0.299	0.308	463,672	0.3025	-4.48%
2020-11-16	0	0.335	0.325	0.335	0.320	0.335	824,000	267,805	0.3250	0.318	0.308	0.318	0.304	0.318	868,331	0.3084	-1.47%
2020-11-13	0	0.340	0.330	0.340	0.325	0.340	356,000	118,170	0.3319	0.323	0.313	0.323	0.308	0.323	375,153	0.3150	1.49%
2020-11-12	0	0.335	0.330	0.335	0.330	0.340	234,000	78,575	0.3358	0.318	0.313	0.318	0.313	0.323	246,589	0.3186	0.00%
2020-11-11	0	0.335	0.325	0.330	0.315	0.335	684,000	223,390	0.3266	0.318	0.308	0.313	0.299	0.318	720,799	0.3099	-1.47%
2020-11-10	0	0.340	0.335	0.340	0.335	0.360	1,280,000	439,050	0.3430	0.323	0.318	0.323	0.318	0.342	1,348,863	0.3255	-5.56%
2020-11-09	0	0.360	0.350	0.360	0.335	0.380	4,741,000	1,669,105	0.3521	0.342	0.332	0.342	0.318	0.361	4,996,062	0.3341	-2.70%
2020-11-06	0	0.370	0.370	0.375	0.310	0.400	24,702,000	9,289,865	0.3761	0.351	0.351	0.356	0.294	0.380	26,030,948	0.3569	17.46%
2020-11-05	0	0.315	0.300	0.315	0.295	0.315	457,000	137,755	0.3014	0.299	0.285	0.299	0.280	0.299	481,586	0.2860	6.78%
2020-11-04	0	0.295	0.285	0.295	0.290	0.310	22,000	6,430	0.2923	0.280	0.270	0.280	0.275	0.294	23,184	0.2774	1.72%
2020-11-03	0	0.290	0.290	0.310	0.275	0.320	1,571,000	468,830	0.2984	0.275	0.275	0.294	0.261	0.304	1,655,519	0.2832	1.75%
2020-11-02	0	0.285	0.280	0.285	0.275	0.300	84,000	23,880	0.2843	0.270	0.266	0.270	0.261	0.285	88,519	0.2698	3.64%
2020-10-30	0	0.275	0.275	0.285	0.270	0.275	22,000	6,015	0.2734	0.261	0.261	0.270	0.256	0.261	23,184	0.2595	-3.51%
2020-10-29	0	0.285	0.280	0.295	0.270	0.285	312,000	87,250	0.2796	0.270	0.266	0.280	0.256	0.270	328,785	0.2654	0.00%
2020-10-28	0	0.285	0.280	0.290	0.280	0.285	388,000	109,495	0.2822	0.270	0.266	0.275	0.266	0.270	408,874	0.2678	-3.39%
2020-10-27	0	0.295	0.290	0.295	0.285	0.300	977,000	282,640	0.2893	0.280	0.275	0.280	0.270	0.285	1,029,562	0.2745	-3.28%
2020-10-23	0	0.305	0.305	0.310	0.305	0.315	79,000	24,215	0.3065	0.289	0.289	0.294	0.289	0.299	83,250	0.2909	0.00%
2020-10-22	0	0.305	0.305	0.315	0.300	0.315	218,000	66,670	0.3058	0.289	0.289	0.299	0.285	0.299	229,728	0.2902	0.00%
2020-10-21	0	0.305	0.305	0.310	0.305	0.315	218,000	67,085	0.3077	0.289	0.289	0.294	0.289	0.299	229,728	0.2920	-3.17%
2020-10-20	0	0.315	0.305	0.315	0.305	0.320	50,000	15,320	0.3064	0.299	0.289	0.299	0.289	0.304	52,690	0.2908	0.00%
2020-10-19	0	0.315	0.305	0.315	0.315	0.315	102,000	32,130	0.3150	0.299	0.289	0.299	0.299	0.299	107,488	0.2989	3.28%
2020-10-16	0	0.305	0.300	0.310	0.300	0.310	325,000	99,265	0.3054	0.289	0.285	0.294	0.285	0.294	342,485	0.2898	0.00%
2020-10-15	0	0.305	0.305	0.310	0.300	0.315	585,000	179,060	0.3061	0.289	0.289	0.294	0.285	0.299	616,473	0.2905	1.67%
2020-10-14	0	0.300	0.300	0.305	0.300	0.305	283,000	85,225	0.3011	0.285	0.285	0.289	0.285	0.289	298,225	0.2858	-1.64%
2020-10-12	0	0.305	0.300	0.305	0.305	0.320	53,000	16,210	0.3058	0.289	0.285	0.289	0.289	0.304	55,851	0.2902	1.67%
2020-10-09	0	0.300	0.300	0.305	0.300	0.305	107,000	32,105	0.3000	0.285	0.285	0.289	0.285	0.289	112,757	0.2847	-1.64%
2020-10-08	0	0.305	0.300	0.305	0.300	0.305	72,000	21,610	0.3001	0.289	0.285	0.289	0.285	0.289	75,874	0.2848	0.00%
2020-10-07	0	0.305	0.300	0.305	0.305	0.305	43,000	13,115	0.3050	0.289	0.285	0.289	0.289	0.289	45,313	0.2894	0.00%
2020-10-06	0	0.305	0.295	0.305	0.290	0.305	217,000	63,760	0.2938	0.289	0.280	0.289	0.275	0.289	228,674	0.2788	0.00%
2020-10-05	0	0.305	0.300	0.310	-	-	0	0	-	0.289	0.285	0.294	-	-	0	-	0.00%
2020-09-30	0	0.305	0.295	0.315	0.300	0.305	264,000	79,615	0.3016	0.289	0.280	0.299	0.285	0.289	278,203	0.2862	0.00%
2020-09-29	0	0.305	0.300	0.305	0.300	0.310	671,000	204,560	0.3049	0.289	0.285	0.289	0.285	0.294	707,099	0.2893	0.00%
2020-09-28	0	0.305	0.300	0.310	0.300	0.305	268,000	80,910	0.3019	0.289	0.285	0.294	0.285	0.289	282,418	0.2865	0.00%
2020-09-25	0	0.305	0.305	0.315	0.300	0.335	1,959,000	622,180	0.3176	0.289	0.289	0.299	0.285	0.318	2,064,393	0.3014	-4.69%
2020-09-24	0	0.320	0.320	0.325	0.295	0.330	3,724,000	1,162,415	0.3121	0.304	0.304	0.308	0.280	0.313	3,924,348	0.2962	3.23%
2020-09-23	0	0.310	0.305	0.310	0.290	0.315	1,412,000	431,595	0.3057	0.294	0.289	0.294	0.275	0.299	1,487,965	0.2901	1.64%
2020-09-22	0	0.305	0.300	0.305	0.280	0.305	1,242,000	363,685	0.2928	0.289	0.285	0.289	0.266	0.289	1,308,819	0.2779	3.39%
2020-09-21	0	0.295	0.285	0.295	0.280	0.295	201,000	57,710	0.2871	0.280	0.270	0.280	0.266	0.280	211,814	0.2725	1.72%
2020-09-18	0	0.290	0.285	0.290	0.290	0.290	200,000	58,000	0.2900	0.275	0.270	0.275	0.275	0.275	210,760	0.2752	0.00%
2020-09-17	0	0.290	0.290	0.300	0.285	0.290	218,000	62,920	0.2886	0.275	0.275	0.285	0.270	0.275	229,728	0.2739	0.00%
2020-09-16	0	0.290	0.290	0.295	0.285	0.295	57,000	16,495	0.2894	0.275	0.275	0.280	0.270	0.280	60,067	0.2746	1.75%
2020-09-15	0	0.285	0.285	0.290	0.285	0.290	1,032,000	298,500	0.2892	0.270	0.270	0.275	0.270	0.275	1,087,521	0.2745	-1.72%
2020-09-14	0	0.290	0.300	0.305	0.300	0.300	2,000	600	0.3000	0.275	0.285	0.289	0.285	0.285	2,108	0.2847	0.00%
2020-09-11	0	0.290	0.290	0.295	0.290	0.290	45,000	13,050	0.2900	0.275	0.275	0.280	0.275	0.275	47,421	0.2752	1.75%
2020-09-10	0	0.285	0.285	0.300	0.285	0.300	539,000	156,245	0.2899	0.270	0.270	0.285	0.270	0.285	567,998	0.2751	-1.72%
2020-09-09	0	0.290	0.285	0.295	0.285	0.295	223,000	64,390	0.2887	0.275	0.270	0.280	0.270	0.280	234,997	0.2740	0.00%
2020-09-08	0	0.290	0.285	0.290	0.285	0.290	492,000	141,410	0.2874	0.275	0.270	0.275	0.270	0.275	518,469	0.2727	0.00%
2020-09-07	0	0.290	0.290	0.300	0.290	0.295	15,000	4,375	0.2917	0.275	0.275	0.285	0.275	0.280	15,807	0.2768	-1.69%
2020-09-04	0	0.295	0.295	0.300	0.290	0.295	104,000	30,440	0.2927	0.280	0.280	0.285	0.275	0.280	109,595	0.2777	-1.67%
2020-09-03	0	0.300	0.295	0.300	0.295	0.300	152,000	44,850	0.2951	0.285	0.280	0.285	0.280	0.285	160,177	0.2800	0.00%
2020-09-02	0	0.300	0.295	0.300	0.285	0.300	1,223,000	361,170	0.2953	0.285	0.280	0.285	0.270	0.285	1,288,796	0.2802	-1.64%
2020-09-01	0	0.305	0.295	0.310	0.295	0.305	171,000	51,785	0.3028	0.289	0.280	0.294	0.280	0.289	180,200	0.2874	1.67%
2020-08-31	0	0.300	0.295	0.300	0.300	0.305	190,000	57,800	0.3042	0.285	0.280	0.285	0.285	0.289	200,222	0.2887	0.00%
2020-08-28	0	0.300	0.295	0.305	0.295	0.305	532,000	158,590	0.2981	0.285	0.280	0.289	0.280	0.289	560,621	0.2829	-1.64%
2020-08-27	0	0.305	0.290	0.305	0.295	0.305	598,000	180,805	0.3023	0.289	0.275	0.289	0.280	0.289	630,172	0.2869	1.67%
2020-08-26	0	0.300	0.295	0.305	0.295	0.305	229,000	69,460	0.3033	0.285	0.280	0.289	0.280	0.289	241,320	0.2878	0.00%
2020-08-25	0	0.300	0.295	0.300	0.280	0.305	2,355,000	698,665	0.2967	0.285	0.280	0.285	0.266	0.289	2,481,697	0.2815	-3.23%
2020-08-24	0	0.310	0.305	0.310	0.300	0.320	1,223,000	379,975	0.3107	0.294	0.289	0.294	0.285	0.304	1,288,796	0.2948	0.00%
2020-08-21	0	0.310	0.305	0.310	0.305	0.310	445,000	136,165	0.3060	0.294	0.289	0.294	0.289	0.294	468,941	0.2904	0.00%
2020-08-20	0	0.310	0.305	0.310	0.300	0.310	933,000	282,790	0.3031	0.294	0.289	0.294	0.285	0.294	983,195	0.2876	0.00%
2020-08-19	0	0.310	0.310	0.315	0.310	0.315	645,000	199,960	0.3100	0.294	0.294	0.299	0.294	0.299	679,700	0.2942	1.64%
2020-08-18	0	0.305	0.305	0.315	0.305	0.320	467,000	144,140	0.3087	0.289	0.289	0.299	0.289	0.304	492,124	0.2929	-3.17%
2020-08-17	0	0.315	0.310	0.320	0.310	0.315	443,000	138,195	0.3120	0.299	0.294	0.304	0.294	0.299	466,833	0.2960	-1.56%
2020-08-14	0	0.320	0.315	0.320	0.315	0.320	752,000	237,165	0.3154	0.304	0.299	0.304	0.299	0.304	792,457	0.2993	3.23%
2020-08-13	0	0.310	0.310	0.320	0.310	0.325	1,681,000	529,895	0.3152	0.294	0.294	0.304	0.294	0.308	1,771,436	0.2991	-4.62%
2020-08-12	0	0.325	0.320	0.325	0.315	0.325	635,000	204,335	0.3218	0.308	0.304	0.308	0.299	0.308	669,163	0.3054	-1.52%
2020-08-11	0	0.330	0.325	0.330	0.310	0.335	2,202,000	706,815	0.3210	0.313	0.308	0.313	0.294	0.318	2,320,466	0.3046	-2.94%
2020-08-10	0	0.340	0.320	0.340	0.320	0.340	279,000	90,175	0.3232	0.323	0.304	0.323	0.304	0.323	294,010	0.3067	0.00%
2020-08-07	0	0.340	0.325	0.340	0.325	0.340	730,000	240,655	0.3297	0.323	0.308	0.323	0.308	0.323	769,273	0.3128	0.00%
2020-08-06	0	0.340	0.335	0.340	0.330	0.345	459,000	153,640	0.3347	0.323	0.318	0.323	0.313	0.327	483,694	0.3176	0.00%
2020-08-05	0	0.340	0.335	0.340	0.340	0.345	449,000	152,705	0.3401	0.323	0.318	0.323	0.323	0.327	473,156	0.3227	-2.86%
2020-08-04	0	0.350	0.350	0.355	0.330	0.355	1,837,000	633,615	0.3449	0.332	0.332	0.337	0.313	0.337	1,935,829	0.3273	1.45%
2020-08-03	0	0.345	0.335	0.340	0.320	0.345	1,676,000	560,960	0.3347	0.327	0.318	0.323	0.304	0.327	1,766,167	0.3176	6.15%
2020-07-31	0	0.325	0.325	0.330	0.310	0.335	1,628,000	524,890	0.3224	0.308	0.308	0.313	0.294	0.318	1,715,585	0.3060	4.84%
2020-07-30	0	0.310	0.310	0.320	0.300	0.365	24,521,000	8,099,865	0.3303	0.294	0.294	0.304	0.285	0.346	25,840,211	0.3135	1.64%
2020-07-29	0	0.305	0.295	0.305	0.300	0.305	455,000	136,775	0.3006	0.289	0.280	0.289	0.285	0.289	479,479	0.2853	0.00%
2020-07-28	0	0.305	0.300	0.305	0.290	0.305	455,000	136,430	0.2998	0.289	0.285	0.289	0.275	0.289	479,479	0.2845	5.17%
2020-07-27	0	0.290	0.290	0.300	0.290	0.300	419,000	123,250	0.2942	0.275	0.275	0.285	0.275	0.285	441,542	0.2791	0.00%
2020-07-24	0	0.290	0.285	0.290	0.280	0.295	2,045,000	588,055	0.2876	0.275	0.270	0.275	0.266	0.280	2,155,019	0.2729	-1.69%
2020-07-23	0	0.295	0.295	0.300	0.295	0.300	120,000	35,680	0.2973	0.280	0.280	0.285	0.280	0.285	126,456	0.2822	-1.67%
2020-07-22	0	0.300	0.295	0.300	0.300	0.305	597,000	179,130	0.3001	0.285	0.280	0.285	0.285	0.289	629,118	0.2847	0.00%
2020-07-21	0	0.300	0.295	0.300	0.290	0.300	763,000	225,655	0.2957	0.285	0.280	0.285	0.275	0.285	804,049	0.2806	0.00%
2020-07-20	0	0.300	0.290	0.300	0.295	0.300	1,435,000	423,465	0.2951	0.285	0.275	0.285	0.280	0.285	1,512,202	0.2800	0.00%
2020-07-17	0	0.300	0.295	0.300	0.300	0.305	333,000	99,980	0.3002	0.285	0.280	0.285	0.285	0.289	350,915	0.2849	0.00%
2020-07-16	0	0.300	0.295	0.300	0.295	0.305	814,000	244,965	0.3009	0.285	0.280	0.285	0.280	0.289	857,793	0.2856	0.00%
2020-07-15	0	0.300	0.300	0.305	0.300	0.305	122,000	37,120	0.3043	0.285	0.285	0.289	0.285	0.289	128,564	0.2887	-1.64%
2020-07-14	0	0.305	0.300	0.305	0.300	0.305	759,000	230,300	0.3034	0.289	0.285	0.289	0.285	0.289	799,834	0.2879	-1.61%
2020-07-13	0	0.310	0.300	0.310	0.300	0.320	2,157,000	663,435	0.3076	0.294	0.285	0.294	0.285	0.304	2,273,045	0.2919	1.64%
2020-07-10	0	0.305	0.305	0.310	0.300	0.310	1,055,000	321,890	0.3051	0.289	0.289	0.294	0.285	0.294	1,111,758	0.2895	-1.61%
2020-07-09	0	0.310	0.305	0.310	0.305	0.315	1,756,000	543,985	0.3098	0.294	0.289	0.294	0.289	0.299	1,850,471	0.2940	0.00%
2020-07-08	0	0.310	0.305	0.310	0.305	0.320	1,528,000	474,550	0.3106	0.294	0.289	0.294	0.289	0.304	1,610,205	0.2947	-1.59%
2020-07-07	0	0.315	0.310	0.315	0.310	0.335	4,071,000	1,272,310	0.3125	0.299	0.294	0.299	0.294	0.318	4,290,017	0.2966	-1.56%
2020-07-06	0	0.320	0.315	0.320	0.315	0.330	931,000	296,060	0.3180	0.304	0.299	0.304	0.299	0.313	981,087	0.3018	1.59%
2020-07-03	0	0.315	0.310	0.315	0.310	0.320	513,000	160,545	0.3130	0.299	0.294	0.299	0.294	0.304	540,599	0.2970	1.61%
2020-07-02	0	0.310	0.310	0.320	0.295	0.315	1,104,000	335,400	0.3038	0.294	0.294	0.304	0.280	0.299	1,163,394	0.2883	3.33%
2020-06-30	0	0.300	0.300	0.305	0.300	0.310	387,000	117,890	0.3046	0.285	0.285	0.289	0.285	0.294	407,820	0.2891	-3.23%
2020-06-29	0	0.310	0.305	0.310	0.300	0.310	575,000	175,255	0.3048	0.294	0.289	0.294	0.285	0.294	605,935	0.2892	1.64%
2020-06-26	0	0.305	0.305	0.315	0.295	0.315	1,796,000	542,790	0.3022	0.289	0.289	0.299	0.280	0.299	1,892,623	0.2868	-3.17%
2020-06-24	0	0.315	0.310	0.320	0.310	0.325	618,000	194,000	0.3139	0.299	0.294	0.304	0.294	0.308	651,248	0.2979	-1.56%
2020-06-23	0	0.320	0.310	0.320	0.310	0.320	241,000	75,725	0.3142	0.304	0.294	0.304	0.294	0.304	253,966	0.2982	1.59%
2020-06-22	0	0.315	0.315	0.320	0.310	0.320	465,000	145,835	0.3136	0.299	0.299	0.304	0.294	0.304	490,017	0.2976	-3.08%
2020-06-19	0	0.325	0.320	0.325	0.320	0.330	288,000	93,650	0.3252	0.308	0.304	0.308	0.304	0.313	303,494	0.3086	-1.52%
2020-06-18	0	0.330	0.330	0.335	0.325	0.345	2,556,000	844,945	0.3306	0.313	0.313	0.318	0.308	0.327	2,693,511	0.3137	-2.94%
2020-06-17	0	0.340	0.335	0.340	0.300	0.345	24,659,000	8,202,810	0.3326	0.323	0.318	0.323	0.285	0.327	25,985,635	0.3157	11.48%
2020-06-16	0	0.305	0.300	0.310	0.290	0.325	2,480,000	753,600	0.3039	0.289	0.285	0.294	0.275	0.308	2,613,422	0.2884	-4.69%
2020-06-15	0	0.320	0.315	0.320	0.310	0.325	2,534,000	800,575	0.3159	0.304	0.299	0.304	0.294	0.308	2,670,327	0.2998	-4.48%
2020-06-12	0	0.335	0.325	0.335	0.320	0.340	22,000	7,440	0.3382	0.318	0.308	0.318	0.304	0.323	23,184	0.3209	0.00%
2020-06-11	0	0.335	0.335	0.350	0.330	0.345	68,000	22,590	0.3322	0.318	0.318	0.332	0.313	0.327	71,658	0.3152	-4.29%
2020-06-10	0	0.350	0.340	0.350	0.330	0.350	192,000	64,800	0.3375	0.332	0.323	0.332	0.313	0.332	202,329	0.3203	1.45%
2020-06-09	0	0.345	0.340	0.355	0.345	0.355	299,000	104,445	0.3493	0.327	0.323	0.337	0.327	0.337	315,086	0.3315	-2.82%
2020-06-08	0	0.355	0.340	0.355	0.340	0.375	590,000	210,550	0.3569	0.337	0.323	0.337	0.323	0.356	621,742	0.3386	-1.39%
2020-06-05	0	0.360	0.345	0.360	0.330	0.380	2,739,000	990,965	0.3618	0.342	0.327	0.342	0.313	0.361	2,886,356	0.3433	9.09%
2020-06-04	0	0.330	0.325	0.330	0.325	0.330	74,000	24,070	0.3253	0.313	0.308	0.313	0.308	0.313	77,981	0.3087	-1.49%
2020-06-03	0	0.335	0.310	0.335	0.320	0.335	165,700	54,081	0.3264	0.318	0.294	0.318	0.304	0.318	174,615	0.3097	6.35%
2020-06-02	0	0.315	0.315	0.320	0.305	0.320	245,000	75,980	0.3101	0.299	0.299	0.304	0.289	0.304	258,181	0.2943	1.61%
2020-06-01	0	0.310	0.310	0.315	0.310	0.325	571,000	177,550	0.3109	0.294	0.294	0.299	0.294	0.308	601,719	0.2951	-3.12%
2020-05-29	0	0.320	0.310	0.320	0.310	0.325	161,000	51,430	0.3194	0.304	0.294	0.304	0.294	0.308	169,662	0.3031	-1.54%
2020-05-28	0	0.325	0.320	0.330	0.310	0.330	45,000	14,605	0.3246	0.308	0.304	0.313	0.294	0.313	47,421	0.3080	-1.52%
2020-05-27	0	0.330	0.325	0.330	0.325	0.330	16,000	5,220	0.3263	0.313	0.308	0.313	0.308	0.313	16,861	0.3096	-2.94%
2020-05-26	0	0.340	0.335	0.340	0.335	0.345	430,000	145,070	0.3374	0.323	0.318	0.323	0.318	0.327	453,134	0.3201	6.25%
2020-05-25	0	0.320	0.315	0.320	-	-	0	0	-	0.304	0.299	0.304	-	-	0	-	0.00%
2020-05-22	0	0.320	0.315	0.330	0.305	0.325	250,000	78,785	0.3151	0.304	0.299	0.313	0.289	0.308	263,450	0.2991	-7.25%
2020-05-21	0	0.345	0.330	0.345	-	-	0	0	-	0.327	0.313	0.327	-	-	0	-	0.00%
2020-05-20	0	0.345	0.335	0.345	0.335	0.345	9,000	3,085	0.3428	0.327	0.318	0.327	0.318	0.327	9,484	0.3253	0.00%
2020-05-19	0	0.345	0.340	0.345	0.345	0.345	107,000	36,915	0.3450	0.327	0.323	0.327	0.327	0.327	112,757	0.3274	1.47%
2020-05-18	0	0.340	0.335	0.350	0.335	0.340	226,000	76,370	0.3379	0.323	0.318	0.332	0.318	0.323	238,159	0.3207	-2.86%
2020-05-15	0	0.350	0.340	0.350	0.330	0.350	168,000	56,265	0.3349	0.332	0.323	0.332	0.313	0.332	177,038	0.3178	0.00%
2020-05-14	0	0.350	0.340	0.350	-	-	0	0	-	0.332	0.323	0.332	-	-	0	-	0.00%
2020-05-13	0	0.350	0.340	0.350	0.325	0.350	466,000	156,795	0.3365	0.332	0.323	0.332	0.308	0.332	491,070	0.3193	-2.78%
2020-05-12	0	0.360	0.345	0.360	0.345	0.365	398,000	139,295	0.3500	0.342	0.327	0.342	0.327	0.346	419,412	0.3321	0.00%
2020-05-11	0	0.360	0.355	0.360	0.360	0.365	60,000	21,635	0.3606	0.342	0.337	0.342	0.342	0.346	63,228	0.3422	-1.37%
2020-05-08	0	0.365	0.355	0.365	0.355	0.365	592,000	210,250	0.3552	0.346	0.337	0.346	0.337	0.346	623,849	0.3370	5.80%
2020-05-07	0	0.345	0.345	0.360	0.345	0.360	215,000	75,350	0.3505	0.327	0.327	0.342	0.327	0.342	226,567	0.3326	-1.43%
2020-05-06	0	0.350	0.350	0.380	0.340	0.350	181,000	63,370	0.3501	0.332	0.332	0.361	0.323	0.332	190,738	0.3322	0.00%
2020-05-05	0	0.350	0.340	0.375	-	-	0	0	-	0.332	0.323	0.356	-	-	0	-	0.00%
2020-05-04	0	0.350	0.350	0.360	0.345	0.365	352,000	123,465	0.3508	0.332	0.332	0.342	0.327	0.346	370,937	0.3328	-4.11%
2020-04-29	0	0.365	0.355	0.365	0.350	0.365	302,000	109,100	0.3613	0.346	0.337	0.346	0.332	0.346	318,247	0.3428	1.39%
2020-04-28	0	0.360	0.345	0.360	0.340	0.360	488,000	171,755	0.3520	0.342	0.327	0.342	0.323	0.342	514,254	0.3340	4.35%
2020-04-27	0	0.345	0.345	0.360	0.335	0.345	235,000	79,945	0.3402	0.327	0.327	0.342	0.318	0.327	247,643	0.3228	2.99%
2020-04-24	0	0.335	0.330	0.335	0.325	0.335	292,000	97,625	0.3343	0.318	0.313	0.318	0.308	0.318	307,709	0.3173	0.00%
2020-04-23	0	0.335	0.325	0.335	0.325	0.345	467,000	158,915	0.3403	0.318	0.308	0.318	0.308	0.327	492,124	0.3229	3.08%
2020-04-22	0	0.325	0.325	0.330	0.325	0.330	71,000	23,120	0.3256	0.308	0.308	0.313	0.308	0.313	74,820	0.3090	-2.99%
2020-04-21	0	0.335	0.325	0.335	0.325	0.335	67,000	22,295	0.3328	0.318	0.308	0.318	0.308	0.318	70,605	0.3158	0.00%
2020-04-20	0	0.335	0.330	0.335	0.335	0.345	251,000	84,115	0.3351	0.318	0.313	0.318	0.318	0.327	264,504	0.3180	-2.90%
2020-04-17	0	0.345	0.340	0.345	0.340	0.350	575,000	199,220	0.3465	0.327	0.323	0.327	0.323	0.332	605,935	0.3288	-1.43%
2020-04-16	0	0.350	0.340	0.350	0.340	0.355	713,000	247,245	0.3468	0.332	0.323	0.332	0.323	0.337	751,359	0.3291	2.94%
2020-04-15	0	0.340	0.335	0.340	0.335	0.345	255,000	86,005	0.3373	0.323	0.318	0.323	0.318	0.327	268,719	0.3201	0.00%
2020-04-14	0	0.340	0.335	0.340	0.340	0.345	1,029,000	354,000	0.3440	0.323	0.318	0.323	0.323	0.327	1,084,359	0.3265	-1.45%
2020-04-09	0	0.345	0.330	0.345	0.330	0.345	177,000	59,140	0.3341	0.327	0.313	0.327	0.313	0.327	186,522	0.3171	1.47%
2020-04-08	0	0.340	0.330	0.340	0.340	0.345	151,000	51,410	0.3405	0.323	0.313	0.323	0.323	0.327	159,124	0.3231	0.00%
2020-04-07	0	0.340	0.330	0.340	0.340	0.340	476,000	161,840	0.3400	0.323	0.313	0.323	0.323	0.323	501,608	0.3226	0.00%
2020-04-06	0	0.340	0.330	0.340	0.320	0.340	229,000	75,840	0.3312	0.323	0.313	0.323	0.304	0.323	241,320	0.3143	0.00%
2020-04-03	0	0.340	0.330	0.340	0.300	0.345	901,000	295,495	0.3280	0.323	0.313	0.323	0.285	0.327	949,473	0.3112	3.03%
2020-04-02	0	0.330	0.320	0.330	0.320	0.345	1,469,000	495,245	0.3371	0.313	0.304	0.313	0.304	0.327	1,548,031	0.3199	-7.04%
2020-04-01	0	0.355	0.345	0.355	0.330	0.355	112,000	38,390	0.3428	0.337	0.327	0.337	0.313	0.337	118,026	0.3253	1.43%
2020-03-31	0	0.350	0.340	0.350	0.345	0.360	527,000	185,725	0.3524	0.332	0.323	0.332	0.327	0.342	555,352	0.3344	-2.78%
2020-03-30	0	0.360	0.330	0.360	0.360	0.360	12,000	4,320	0.3600	0.342	0.313	0.342	0.342	0.342	12,646	0.3416	0.00%
2020-03-27	0	0.360	0.345	0.360	-	-	0	0	-	0.342	0.327	0.342	-	-	0	-	0.00%
2020-03-26	0	0.360	0.345	0.360	0.345	0.360	357,000	125,355	0.3511	0.342	0.327	0.342	0.327	0.342	376,206	0.3332	7.46%
2020-03-25	0	0.335	0.335	0.350	0.315	0.380	3,334,000	1,192,415	0.3577	0.318	0.318	0.332	0.299	0.361	3,513,367	0.3394	-6.94%
2020-03-24	0	0.360	0.350	0.360	0.345	0.365	12,487,000	4,470,015	0.3580	0.342	0.332	0.342	0.327	0.346	13,158,791	0.3397	5.88%
2020-03-23	0	0.340	0.325	0.340	0.325	0.350	2,026,000	680,700	0.3360	0.323	0.308	0.323	0.308	0.332	2,134,997	0.3188	-5.56%
2020-03-20	0	0.360	0.350	0.360	0.345	0.360	692,000	243,120	0.3513	0.342	0.332	0.342	0.327	0.342	729,229	0.3334	0.00%
2020-03-19	0	0.360	0.350	0.360	0.325	0.360	1,520,000	514,645	0.3386	0.342	0.332	0.342	0.308	0.342	1,601,775	0.3213	1.41%
2020-03-18	0	0.355	0.345	0.355	0.340	0.375	2,281,000	817,355	0.3583	0.337	0.327	0.337	0.323	0.356	2,403,716	0.3400	1.43%
2020-03-17	0	0.350	0.350	0.360	0.330	0.355	3,852,000	1,341,980	0.3484	0.332	0.332	0.342	0.313	0.337	4,059,235	0.3306	-2.78%
2020-03-16	0	0.360	0.350	0.360	0.355	0.380	1,981,000	727,865	0.3674	0.342	0.332	0.342	0.337	0.361	2,087,576	0.3487	-5.26%
2020-03-13	0	0.380	0.360	0.380	0.325	0.385	2,210,000	784,315	0.3549	0.361	0.342	0.361	0.308	0.365	2,328,896	0.3368	1.33%
2020-03-12	0	0.375	0.365	0.375	0.365	0.385	1,593,000	596,180	0.3742	0.356	0.346	0.356	0.346	0.365	1,678,702	0.3551	-2.60%
2020-03-11	0	0.385	0.385	0.400	0.375	0.395	750,000	293,380	0.3912	0.365	0.365	0.380	0.356	0.375	790,349	0.3712	0.00%
2020-03-10	0	0.385	0.385	0.390	0.350	0.390	1,402,000	531,945	0.3794	0.365	0.365	0.370	0.332	0.370	1,477,427	0.3600	-2.53%
2020-03-09	0	0.395	0.390	0.395	0.375	0.405	1,914,000	752,840	0.3933	0.375	0.370	0.375	0.356	0.384	2,016,972	0.3733	-1.25%
2020-03-06	0	0.400	0.390	0.400	0.385	0.400	562,000	224,470	0.3994	0.380	0.370	0.380	0.365	0.380	592,235	0.3790	-1.23%
2020-03-05	0	0.405	0.400	0.405	0.395	0.410	514,000	206,390	0.4015	0.384	0.380	0.384	0.375	0.389	541,653	0.3810	2.53%
2020-03-04	0	0.395	0.395	0.400	0.385	0.415	821,000	330,090	0.4021	0.375	0.375	0.380	0.365	0.394	865,169	0.3815	1.28%
2020-03-03	0	0.390	0.385	0.390	0.380	0.395	1,059,000	413,555	0.3905	0.370	0.365	0.370	0.361	0.375	1,115,973	0.3706	2.63%
2020-03-02	0	0.380	0.375	0.385	0.365	0.390	1,204,000	449,875	0.3737	0.361	0.356	0.365	0.346	0.370	1,268,774	0.3546	0.00%
2020-02-28	0	0.380	0.375	0.380	0.370	0.390	2,119,000	802,770	0.3788	0.361	0.356	0.361	0.351	0.370	2,233,001	0.3595	-2.56%
2020-02-27	0	0.390	0.390	0.400	0.385	0.400	1,499,000	590,805	0.3941	0.370	0.370	0.380	0.365	0.380	1,579,645	0.3740	-3.70%
2020-02-26	0	0.405	0.395	0.405	0.395	0.405	1,399,000	556,755	0.3980	0.384	0.375	0.384	0.375	0.384	1,474,265	0.3776	-1.22%
2020-02-25	0	0.410	0.395	0.410	0.395	0.410	496,000	198,005	0.3992	0.389	0.375	0.389	0.375	0.389	522,684	0.3788	0.00%
2020-02-24	0	0.410	0.400	0.410	0.380	0.415	845,000	333,340	0.3945	0.389	0.380	0.389	0.361	0.394	890,460	0.3743	2.50%
2020-02-21	0	0.400	0.400	0.405	0.400	0.415	92,000	37,135	0.4036	0.380	0.380	0.384	0.380	0.394	96,950	0.3830	-2.44%
2020-02-20	0	0.410	0.400	0.410	0.400	0.415	458,000	184,430	0.4027	0.389	0.380	0.389	0.380	0.394	482,640	0.3821	1.23%
2020-02-19	0	0.405	0.400	0.405	0.395	0.405	374,000	149,025	0.3985	0.384	0.380	0.384	0.375	0.384	394,121	0.3781	-1.22%
2020-02-18	0	0.410	0.405	0.415	0.395	0.415	413,000	164,890	0.3992	0.389	0.384	0.394	0.375	0.394	435,219	0.3789	-1.20%
2020-02-17	0	0.415	0.400	0.415	0.405	0.420	58,000	23,885	0.4118	0.394	0.380	0.394	0.384	0.399	61,120	0.3908	1.22%
2020-02-14	0	0.410	0.400	0.410	0.400	0.410	815,000	326,170	0.4002	0.389	0.380	0.389	0.380	0.389	858,846	0.3798	3.80%
2020-02-13	0	0.395	0.395	0.410	0.395	0.415	241,000	95,560	0.3965	0.375	0.375	0.389	0.375	0.394	253,966	0.3763	-4.82%
2020-02-12	0	0.415	0.400	0.415	0.400	0.415	431,000	172,710	0.4007	0.394	0.380	0.394	0.380	0.394	454,187	0.3803	3.75%
2020-02-11	0	0.400	0.400	0.410	0.400	0.415	371,000	149,945	0.4042	0.380	0.380	0.389	0.380	0.394	390,960	0.3835	-1.23%
2020-02-10	0	0.405	0.400	0.405	0.385	0.410	549,000	219,325	0.3995	0.384	0.380	0.384	0.365	0.389	578,536	0.3791	0.00%
2020-02-07	0	0.405	0.400	0.405	0.395	0.415	523,000	207,660	0.3971	0.384	0.380	0.384	0.375	0.394	551,137	0.3768	1.25%
2020-02-06	0	0.400	0.400	0.415	0.400	0.430	1,112,000	454,315	0.4086	0.380	0.380	0.394	0.380	0.408	1,171,825	0.3877	-2.44%
2020-02-05	0	0.410	0.400	0.410	0.395	0.445	3,185,000	1,334,595	0.4190	0.389	0.380	0.389	0.375	0.422	3,356,351	0.3976	3.80%
2020-02-04	0	0.395	0.385	0.395	0.365	0.395	2,741,000	1,048,145	0.3824	0.375	0.365	0.375	0.346	0.375	2,888,464	0.3629	5.33%
2020-02-03	0	0.375	0.365	0.375	0.340	0.385	3,429,000	1,285,115	0.3748	0.356	0.346	0.356	0.323	0.365	3,613,478	0.3556	10.29%
2020-01-31	0	0.340	0.340	0.345	0.335	0.360	2,076,000	720,865	0.3472	0.323	0.323	0.327	0.318	0.342	2,187,687	0.3295	4.62%
2020-01-30	0	0.325	0.320	0.335	0.325	0.365	945,000	326,000	0.3450	0.308	0.304	0.318	0.308	0.346	995,840	0.3274	-10.96%
2020-01-29	0	0.365	0.365	0.370	0.350	0.370	1,058,000	381,135	0.3602	0.346	0.346	0.351	0.332	0.351	1,114,920	0.3418	-3.95%
2020-01-24	0	0.380	0.380	0.385	0.370	0.390	1,017,000	384,320	0.3779	0.361	0.361	0.365	0.351	0.370	1,071,714	0.3586	0.00%
2020-01-23	0	0.380	0.380	0.385	0.380	0.395	1,756,000	672,955	0.3832	0.361	0.361	0.365	0.361	0.375	1,850,471	0.3637	-5.00%
2020-01-22	0	0.400	0.395	0.400	0.390	0.405	174,000	68,780	0.3953	0.380	0.375	0.380	0.370	0.384	183,361	0.3751	0.00%
2020-01-21	0	0.400	0.395	0.400	0.380	0.405	1,039,000	408,395	0.3931	0.380	0.375	0.380	0.361	0.384	1,094,897	0.3730	0.00%
2020-01-20	0	0.400	0.400	0.405	0.395	0.410	929,000	372,110	0.4005	0.380	0.380	0.384	0.375	0.389	978,979	0.3801	-2.44%
2020-01-17	0	0.410	0.405	0.410	0.405	0.425	479,000	195,045	0.4072	0.389	0.384	0.389	0.384	0.403	504,770	0.3864	-1.20%
2020-01-16	0	0.415	0.405	0.415	0.405	0.425	253,000	103,615	0.4095	0.394	0.384	0.394	0.384	0.403	266,611	0.3886	-1.19%
2020-01-15	0	0.420	0.415	0.420	0.410	0.430	384,000	159,585	0.4156	0.399	0.394	0.399	0.389	0.408	404,659	0.3944	2.44%
2020-01-14	0	0.410	0.405	0.410	0.400	0.410	883,000	355,850	0.4030	0.389	0.384	0.389	0.380	0.389	930,505	0.3824	-1.20%
2020-01-13	0	0.415	0.405	0.415	0.390	0.415	810,000	323,640	0.3996	0.394	0.384	0.394	0.370	0.394	853,577	0.3792	2.47%
2020-01-10	0	0.405	0.400	0.405	0.395	0.415	510,000	205,680	0.4033	0.384	0.380	0.384	0.375	0.394	537,438	0.3827	-2.41%
2020-01-09	0	0.415	0.410	0.415	0.390	0.430	1,843,000	764,490	0.4148	0.394	0.389	0.394	0.370	0.408	1,942,152	0.3936	3.75%
2020-01-08	0	0.400	0.395	0.400	0.385	0.410	1,198,000	477,200	0.3983	0.380	0.375	0.380	0.365	0.389	1,262,451	0.3780	-2.44%
2020-01-07	0	0.410	0.400	0.410	0.390	0.410	1,385,000	555,345	0.4010	0.389	0.380	0.389	0.370	0.389	1,459,512	0.3805	5.13%
2020-01-06	0	0.390	0.385	0.390	0.380	0.395	1,015,000	392,845	0.3870	0.370	0.365	0.370	0.361	0.375	1,069,606	0.3673	-1.27%
2020-01-03	0	0.395	0.390	0.395	0.390	0.415	2,217,000	886,645	0.3999	0.375	0.370	0.375	0.370	0.394	2,336,273	0.3795	-3.66%
2020-01-02	0	0.410	0.400	0.410	0.380	0.420	957,000	376,640	0.3936	0.389	0.380	0.389	0.361	0.399	1,008,486	0.3735	5.13%
2019-12-31	0	0.390	0.385	0.390	0.375	0.400	5,139,000	1,995,170	0.3882	0.370	0.365	0.370	0.356	0.380	5,415,474	0.3684	-4.88%
2019-12-30	0	0.410	0.405	0.410	0.370	0.425	9,600,000	3,873,475	0.4035	0.389	0.384	0.389	0.351	0.403	10,116,473	0.3829	10.81%
2019-12-27	0	0.370	0.370	0.375	0.350	0.380	3,276,000	1,200,775	0.3665	0.351	0.351	0.356	0.332	0.361	3,452,246	0.3478	5.71%
2019-12-24	0	0.350	0.350	0.355	0.325	0.350	1,445,000	490,430	0.3394	0.332	0.332	0.337	0.308	0.332	1,522,740	0.3221	2.94%
2019-12-23	0	0.340	0.330	0.340	0.330	0.345	1,963,000	656,945	0.3347	0.323	0.313	0.323	0.313	0.327	2,068,608	0.3176	3.03%
2019-12-20	0	0.330	0.330	0.335	0.325	0.335	1,255,000	413,190	0.3292	0.313	0.313	0.318	0.308	0.318	1,322,518	0.3124	0.00%
2019-12-19	0	0.330	0.330	0.335	0.315	0.335	2,624,000	842,135	0.3209	0.313	0.313	0.318	0.299	0.318	2,765,169	0.3046	3.13%
2019-12-18	0	0.320	0.320	0.325	0.315	0.335	2,910,000	918,365	0.3156	0.304	0.304	0.308	0.299	0.318	3,066,556	0.2995	-1.54%
2019-12-17	0	0.325	0.325	0.330	0.315	0.340	2,987,000	948,880	0.3177	0.308	0.308	0.313	0.299	0.323	3,147,698	0.3015	1.56%
2019-12-16	0	0.320	0.315	0.320	0.315	0.345	5,745,000	1,853,600	0.3226	0.304	0.299	0.304	0.299	0.327	6,054,077	0.3062	-4.48%
2019-12-13	0	0.335	0.335	0.345	0.300	0.365	34,934,400	11,896,678	0.3405	0.318	0.318	0.327	0.285	0.346	36,813,844	0.3232	11.67%
2019-12-12	0	0.300	0.300	0.305	0.300	0.305	62,000	18,900	0.3048	0.285	0.285	0.289	0.285	0.289	65,336	0.2893	-1.64%
2019-12-11	0	0.305	0.305	0.310	0.300	0.310	460,000	140,495	0.3054	0.289	0.289	0.294	0.285	0.294	484,748	0.2898	1.67%
2019-12-10	0	0.300	0.300	0.310	0.295	0.305	560,000	168,025	0.3000	0.285	0.285	0.294	0.280	0.289	590,128	0.2847	-1.64%
2019-12-09	0	0.305	0.300	0.305	0.300	0.310	793,000	239,620	0.3022	0.289	0.285	0.289	0.285	0.294	835,663	0.2867	-1.61%
2019-12-06	0	0.310	0.300	0.310	0.305	0.315	461,000	141,180	0.3062	0.294	0.285	0.294	0.289	0.299	485,801	0.2906	0.00%
2019-12-05	0	0.310	0.305	0.310	0.305	0.315	1,647,000	513,345	0.3117	0.294	0.289	0.294	0.289	0.299	1,735,607	0.2958	0.00%
2019-12-04	0	0.310	0.305	0.310	0.305	0.310	268,000	81,775	0.3051	0.294	0.289	0.294	0.289	0.294	282,418	0.2896	1.64%
2019-12-03	0	0.305	0.300	0.305	0.290	0.305	899,000	266,340	0.2963	0.289	0.285	0.289	0.275	0.289	947,366	0.2811	3.39%
2019-12-02	0	0.295	0.295	0.310	0.295	0.310	135,000	41,735	0.3091	0.280	0.280	0.294	0.280	0.294	142,263	0.2934	-1.67%
2019-11-29	0	0.300	0.300	0.310	0.300	0.310	807,000	243,965	0.3023	0.285	0.285	0.294	0.285	0.294	850,416	0.2869	-1.64%
2019-11-28	0	0.305	0.305	0.310	0.305	0.310	337,000	102,815	0.3051	0.289	0.289	0.294	0.289	0.294	355,130	0.2895	-1.61%
2019-11-27	0	0.310	0.305	0.310	0.300	0.310	605,000	186,065	0.3075	0.294	0.289	0.294	0.285	0.294	637,549	0.2918	0.00%
2019-11-26	0	0.310	0.305	0.310	0.305	0.310	54,000	16,505	0.3056	0.294	0.289	0.294	0.289	0.294	56,905	0.2900	1.64%
2019-11-25	0	0.305	0.305	0.310	0.300	0.310	316,000	95,990	0.3038	0.289	0.289	0.294	0.285	0.294	333,001	0.2883	-1.61%
2019-11-22	0	0.310	0.300	0.310	0.300	0.310	70,000	21,080	0.3011	0.294	0.285	0.294	0.285	0.294	73,766	0.2858	1.64%
2019-11-21	0	0.305	0.305	0.310	0.305	0.310	70,000	21,395	0.3056	0.289	0.289	0.294	0.289	0.294	73,766	0.2900	-1.61%
2019-11-20	0	0.310	0.300	0.310	0.300	0.310	165,000	50,370	0.3053	0.294	0.285	0.294	0.285	0.294	173,877	0.2897	3.33%
2019-11-19	0	0.300	0.300	0.315	0.295	0.305	344,000	104,230	0.3030	0.285	0.285	0.299	0.280	0.289	362,507	0.2875	0.00%
2019-11-18	0	0.300	0.295	0.300	0.290	0.315	748,000	225,290	0.3012	0.285	0.280	0.285	0.275	0.299	788,242	0.2858	-1.64%
2019-11-15	0	0.305	0.300	0.305	0.305	0.315	1,302,000	398,720	0.3062	0.289	0.285	0.289	0.289	0.299	1,372,047	0.2906	0.00%
2019-11-14	0	0.305	0.305	0.315	0.305	0.315	220,000	68,215	0.3101	0.289	0.289	0.299	0.289	0.299	231,836	0.2942	0.00%
2019-11-13	0	0.305	0.305	0.310	0.305	0.325	786,000	244,985	0.3117	0.289	0.289	0.294	0.289	0.308	828,286	0.2958	-3.17%
2019-11-12	0	0.315	0.320	0.325	0.315	0.330	666,000	216,210	0.3246	0.299	0.304	0.308	0.299	0.313	701,830	0.3081	-4.55%
2019-11-11	0	0.330	0.325	0.335	0.325	0.340	154,000	50,390	0.3272	0.313	0.308	0.318	0.308	0.323	162,285	0.3105	0.00%
2019-11-08	0	0.330	0.330	0.340	0.325	0.345	1,743,000	580,145	0.3328	0.313	0.313	0.323	0.308	0.327	1,836,772	0.3159	-2.94%
2019-11-07	0	0.340	0.335	0.340	0.325	0.365	6,925,000	2,366,930	0.3418	0.323	0.318	0.323	0.308	0.346	7,297,560	0.3243	-8.11%
2019-11-06	0	0.370	0.365	0.370	0.315	0.385	12,888,000	4,637,350	0.3598	0.351	0.346	0.351	0.299	0.365	13,581,364	0.3414	19.35%
2019-11-05	0	0.310	0.310	0.315	0.305	0.310	548,000	168,810	0.3080	0.294	0.294	0.299	0.289	0.294	577,482	0.2923	1.64%
2019-11-04	0	0.305	0.305	0.310	0.300	0.310	887,000	269,885	0.3043	0.289	0.289	0.294	0.285	0.294	934,720	0.2887	0.00%
2019-11-01	0	0.305	0.305	0.310	0.300	0.310	457,000	140,090	0.3065	0.289	0.289	0.294	0.285	0.294	481,586	0.2909	1.67%
2019-10-31	0	0.300	0.300	0.310	0.300	0.310	513,000	157,005	0.3061	0.285	0.285	0.294	0.285	0.294	540,599	0.2904	-3.23%
2019-10-30	0	0.310	0.305	0.310	0.305	0.310	451,000	139,715	0.3098	0.294	0.289	0.294	0.289	0.294	475,263	0.2940	1.64%
2019-10-29	0	0.305	0.305	0.310	0.305	0.310	734,000	226,005	0.3079	0.289	0.289	0.294	0.289	0.294	773,489	0.2922	1.67%
2019-10-28	0	0.300	0.295	0.305	0.300	0.310	1,126,000	344,940	0.3063	0.285	0.280	0.289	0.285	0.294	1,186,578	0.2907	-3.23%
2019-10-25	0	0.310	0.310	0.320	0.310	0.315	954,000	296,290	0.3106	0.294	0.294	0.304	0.294	0.299	1,005,324	0.2947	-1.59%
2019-10-24	0	0.315	0.315	0.320	0.300	0.330	226,000	70,705	0.3129	0.299	0.299	0.304	0.285	0.313	238,159	0.2969	3.28%
2019-10-23	0	0.305	0.300	0.330	-	-	0	0	-	0.289	0.285	0.313	-	-	0	-	0.00%
2019-10-22	0	0.305	0.305	0.315	0.300	0.310	335,000	102,200	0.3051	0.289	0.289	0.299	0.285	0.294	353,023	0.2895	-3.17%
2019-10-21	0	0.315	0.305	0.315	0.310	0.330	16,000	5,035	0.3147	0.299	0.289	0.299	0.294	0.313	16,861	0.2986	1.61%
2019-10-18	0	0.310	0.300	0.315	0.295	0.310	66,000	20,310	0.3077	0.294	0.285	0.299	0.280	0.294	69,551	0.2920	1.64%
2019-10-17	0	0.305	0.300	0.305	0.300	0.305	108,000	32,690	0.3027	0.289	0.285	0.289	0.285	0.289	113,810	0.2872	0.00%
2019-10-16	0	0.305	0.295	0.310	0.295	0.305	107,000	31,875	0.2979	0.289	0.280	0.294	0.280	0.289	112,757	0.2827	1.67%
2019-10-15	0	0.300	0.295	0.305	0.295	0.300	467,000	139,320	0.2983	0.285	0.280	0.289	0.280	0.285	492,124	0.2831	-1.64%
2019-10-14	0	0.305	0.300	0.305	0.300	0.305	214,000	64,240	0.3002	0.289	0.285	0.289	0.285	0.289	225,513	0.2849	3.39%
2019-10-11	0	0.295	0.295	0.310	0.295	0.310	429,000	127,655	0.2976	0.280	0.280	0.294	0.280	0.294	452,080	0.2824	-1.67%
2019-10-10	0	0.300	0.300	0.305	0.295	0.305	389,000	116,695	0.3000	0.285	0.285	0.289	0.280	0.289	409,928	0.2847	1.69%
2019-10-09	0	0.295	0.295	0.310	0.290	0.310	827,000	252,490	0.3053	0.280	0.280	0.294	0.275	0.294	871,492	0.2897	1.72%
2019-10-08	0	0.290	0.290	0.295	0.290	0.310	306,000	91,345	0.2985	0.275	0.275	0.280	0.275	0.294	322,463	0.2833	0.00%
2019-10-04	0	0.290	0.290	0.300	0.290	0.295	236,000	68,460	0.2901	0.275	0.275	0.285	0.275	0.280	248,697	0.2753	-4.92%
2019-10-03	0	0.305	0.295	0.305	0.295	0.305	47,000	13,930	0.2964	0.289	0.280	0.289	0.280	0.289	49,529	0.2813	-1.61%
2019-10-02	0	0.310	0.290	0.315	-	-	0	0	-	0.294	0.275	0.299	-	-	0	-	0.00%
2019-09-30	0	0.310	0.290	0.310	0.300	0.310	245,000	73,550	0.3002	0.294	0.275	0.294	0.285	0.294	258,181	0.2849	3.33%
2019-09-27	0	0.300	0.300	0.315	0.300	0.310	207,000	62,160	0.3003	0.285	0.285	0.299	0.285	0.294	218,136	0.2850	0.00%
2019-09-26	0	0.300	0.295	0.315	-	-	0	0	-	0.285	0.280	0.299	-	-	0	-	0.00%
2019-09-25	0	0.300	0.300	0.310	0.300	0.310	20,000	6,075	0.3038	0.285	0.285	0.294	0.285	0.294	21,076	0.2882	0.00%
2019-09-24	0	0.300	0.305	0.315	0.300	0.310	133,000	40,990	0.3082	0.285	0.289	0.299	0.285	0.294	140,155	0.2925	-1.64%
2019-09-23	0	0.305	0.305	0.325	0.305	0.325	316,000	98,965	0.3132	0.289	0.289	0.308	0.289	0.308	333,001	0.2972	0.00%
2019-09-20	0	0.305	0.305	0.310	0.295	0.315	383,000	115,705	0.3021	0.289	0.289	0.294	0.280	0.299	403,605	0.2867	-1.61%
2019-09-19	0	0.310	0.295	0.310	0.300	0.310	241,000	72,920	0.3026	0.294	0.280	0.294	0.285	0.294	253,966	0.2871	3.33%
2019-09-18	0	0.300	0.295	0.300	0.295	0.300	64,000	18,950	0.2961	0.285	0.280	0.285	0.280	0.285	67,443	0.2810	0.00%
2019-09-17	0	0.300	0.290	0.300	0.295	0.300	272,000	80,375	0.2955	0.285	0.275	0.285	0.280	0.285	286,633	0.2804	3.45%
2019-09-16	0	0.290	0.290	0.300	0.290	0.300	461,000	135,755	0.2945	0.275	0.275	0.285	0.275	0.285	485,801	0.2794	-3.33%
2019-09-13	0	0.300	0.295	0.300	0.290	0.300	650,000	192,290	0.2958	0.285	0.280	0.285	0.275	0.285	684,969	0.2807	3.45%
2019-09-12	0	0.290	0.290	0.300	0.290	0.300	1,811,000	529,680	0.2925	0.275	0.275	0.285	0.275	0.285	1,908,430	0.2775	-3.33%
2019-09-11	0	0.300	0.300	0.305	0.290	0.305	1,364,000	404,315	0.2964	0.285	0.285	0.289	0.275	0.289	1,437,382	0.2813	3.45%
2019-09-10	0	0.290	0.290	0.295	0.290	0.295	346,000	101,695	0.2939	0.275	0.275	0.280	0.275	0.280	364,615	0.2789	0.00%
2019-09-09	0	0.290	0.290	0.295	0.290	0.300	683,000	202,725	0.2968	0.275	0.275	0.280	0.275	0.285	719,745	0.2817	0.00%
2019-09-06	0	0.290	0.285	0.295	0.285	0.295	709,000	206,330	0.2910	0.275	0.270	0.280	0.270	0.280	747,144	0.2762	1.75%
2019-09-05	0	0.285	0.280	0.300	0.285	0.300	915,000	264,490	0.2891	0.270	0.266	0.285	0.270	0.285	964,226	0.2743	-1.72%
2019-09-04	0	0.290	0.285	0.300	0.285	0.330	742,000	219,060	0.2952	0.275	0.270	0.285	0.270	0.313	781,919	0.2802	0.00%
2019-09-03	0	0.290	0.285	0.310	0.290	0.310	489,000	142,850	0.2921	0.275	0.270	0.294	0.275	0.294	515,308	0.2772	-1.69%
2019-09-02	0	0.295	0.290	0.315	0.295	0.315	634,000	187,090	0.2951	0.280	0.275	0.299	0.280	0.299	668,109	0.2800	0.00%
2019-08-30	0	0.295	0.295	0.310	0.290	0.310	210,000	63,670	0.3032	0.280	0.280	0.294	0.275	0.294	221,298	0.2877	-4.84%
2019-08-29	0	0.310	0.300	0.310	0.295	0.315	36,000	10,700	0.2972	0.294	0.285	0.294	0.280	0.299	37,937	0.2820	-1.59%
2019-08-28	0	0.315	0.295	0.315	-	-	0	0	-	0.299	0.280	0.299	-	-	0	-	0.00%
2019-08-27	0	0.315	0.295	0.320	-	-	0	0	-	0.299	0.280	0.304	-	-	0	-	0.00%
2019-08-26	0	0.315	0.295	0.315	-	-	0	0	-	0.299	0.280	0.299	-	-	0	-	-1.56%
2019-08-23	0	0.320	0.305	0.320	0.305	0.320	121,000	36,970	0.3055	0.304	0.289	0.304	0.289	0.304	127,510	0.2899	4.92%
2019-08-22	0	0.305	0.300	0.315	0.300	0.315	395,000	120,875	0.3060	0.289	0.285	0.299	0.285	0.299	416,251	0.2904	-6.15%
2019-08-21	0	0.325	0.300	0.325	0.300	0.325	10,000	3,225	0.3225	0.308	0.285	0.308	0.285	0.308	10,538	0.3060	6.56%
2019-08-20	0	0.305	0.295	0.315	-	-	0	0	-	0.289	0.280	0.299	-	-	0	-	0.00%
2019-08-19	0	0.305	0.300	0.310	0.305	0.315	671,724	209,304	0.3116	0.289	0.285	0.294	0.289	0.299	707,862	0.2957	-3.17%
2019-08-16	0	0.315	0.315	0.320	0.300	0.315	1,104,000	345,525	0.3130	0.299	0.299	0.304	0.285	0.299	1,163,394	0.2970	5.00%
2019-08-15	0	0.300	0.300	0.330	0.290	0.315	554,000	168,380	0.3039	0.285	0.285	0.313	0.275	0.299	583,805	0.2884	-3.23%
2019-08-14	0	0.310	0.300	0.310	0.300	0.310	208,000	64,470	0.3100	0.294	0.285	0.294	0.285	0.294	219,190	0.2941	3.33%
2019-08-13	0	0.300	0.295	0.320	0.300	0.330	1,298,000	405,420	0.3123	0.285	0.280	0.304	0.285	0.313	1,367,831	0.2964	-7.69%
2019-08-12	0	0.325	0.325	0.330	0.325	0.340	522,000	172,800	0.3310	0.308	0.308	0.313	0.308	0.323	550,083	0.3141	-7.14%
2019-08-09	0	0.350	0.340	0.350	0.350	0.355	103,000	36,045	0.3500	0.332	0.323	0.332	0.332	0.337	108,541	0.3321	-1.41%
2019-08-08	0	0.355	0.350	0.355	0.350	0.365	67,000	23,715	0.3540	0.337	0.332	0.337	0.332	0.346	70,605	0.3359	0.00%
2019-08-07	0	0.355	0.345	0.355	0.340	0.355	9,000	3,090	0.3433	0.337	0.327	0.337	0.323	0.337	9,484	0.3258	2.90%
2019-08-06	0	0.345	0.345	0.365	0.345	0.355	179,000	62,275	0.3479	0.327	0.327	0.346	0.327	0.337	188,630	0.3301	-5.48%
2019-08-05	0	0.365	0.350	0.365	0.350	0.365	42,000	14,780	0.3519	0.346	0.332	0.346	0.332	0.346	44,260	0.3339	-3.95%
2019-08-02	0	0.380	0.360	0.380	-	-	0	0	-	0.361	0.342	0.361	-	-	0	-	0.00%
2019-08-01	0	0.380	0.370	0.390	0.360	0.390	216,000	82,240	0.3807	0.361	0.351	0.370	0.342	0.370	227,621	0.3613	0.00%
2019-07-31	0	0.380	0.365	0.380	-	-	0	0	-	0.361	0.346	0.361	-	-	0	-	-1.30%
2019-07-30	0	0.385	0.375	0.385	0.375	0.385	18,000	6,840	0.3800	0.365	0.356	0.365	0.356	0.365	18,968	0.3606	4.05%
2019-07-29	0	0.370	0.370	0.380	0.370	0.385	167,000	63,150	0.3781	0.351	0.351	0.361	0.351	0.365	175,984	0.3588	0.00%
2019-07-26	0	0.370	0.370	0.385	-	-	0	0	-	0.351	0.351	0.365	-	-	0	-	0.00%
2019-07-25	0	0.370	0.370	0.385	-	-	0	0	-	0.351	0.351	0.365	-	-	0	-	0.00%
2019-07-24	0	0.370	0.370	0.390	0.370	0.385	168,000	63,080	0.3755	0.351	0.351	0.370	0.351	0.365	177,038	0.3563	-3.90%
2019-07-23	0	0.385	0.370	0.395	0.370	0.395	126,000	48,430	0.3844	0.365	0.351	0.375	0.351	0.375	132,779	0.3647	2.67%
2019-07-22	0	0.375	0.365	0.395	-	-	0	0	-	0.356	0.346	0.375	-	-	0	-	0.00%
2019-07-19	0	0.375	0.375	0.395	0.375	0.385	186,000	70,140	0.3771	0.356	0.356	0.375	0.356	0.365	196,007	0.3578	0.00%
2019-07-18	0	0.375	0.365	0.375	-	-	0	0	-	0.356	0.346	0.356	-	-	0	-	-1.32%
2019-07-17	0	0.380	0.365	0.380	0.365	0.380	24,000	8,805	0.3669	0.361	0.346	0.361	0.346	0.361	25,291	0.3481	0.00%
2019-07-16	0	0.380	0.365	0.380	0.380	0.380	12,000	4,560	0.3800	0.361	0.346	0.361	0.361	0.361	12,646	0.3606	0.00%
2019-07-15	0	0.380	0.360	0.390	-	-	0	0	-	0.361	0.342	0.370	-	-	0	-	0.00%
2019-07-12	0	0.380	0.370	0.380	0.375	0.380	164,000	62,115	0.3788	0.361	0.351	0.361	0.356	0.361	172,823	0.3594	2.70%
2019-07-11	0	0.370	0.370	0.380	0.365	0.390	368,000	140,125	0.3808	0.351	0.351	0.361	0.346	0.370	387,798	0.3613	-5.13%
2019-07-10	0	0.390	0.360	0.390	0.355	0.390	67,000	24,030	0.3587	0.370	0.342	0.370	0.337	0.370	70,605	0.3403	5.41%
2019-07-09	0	0.370	0.355	0.370	0.355	0.380	361,000	130,850	0.3625	0.351	0.337	0.351	0.337	0.361	380,422	0.3440	2.78%
2019-07-08	0	0.360	0.350	0.370	0.360	0.390	1,222,000	465,010	0.3805	0.342	0.332	0.351	0.342	0.370	1,287,743	0.3611	1.41%
2019-07-05	0	0.355	0.350	0.360	0.345	0.365	295,000	105,305	0.3570	0.337	0.332	0.342	0.327	0.346	310,871	0.3387	-1.39%
2019-07-04	0	0.360	0.360	0.375	0.350	0.360	1,472,000	522,495	0.3550	0.342	0.342	0.356	0.332	0.342	1,551,192	0.3368	1.41%
2019-07-03	0	0.355	0.350	0.360	0.340	0.370	436,000	153,600	0.3523	0.337	0.332	0.342	0.323	0.351	459,456	0.3343	1.43%
2019-07-02	0	0.350	0.350	0.370	0.350	0.375	517,000	188,165	0.3640	0.332	0.332	0.351	0.332	0.356	544,814	0.3454	2.94%
2019-06-28	0	0.340	0.340	0.380	-	-	0	0	-	0.323	0.323	0.361	-	-	0	-	0.00%
2019-06-27	0	0.340	0.340	0.370	0.340	0.345	219,000	74,490	0.3401	0.323	0.323	0.351	0.323	0.327	230,782	0.3228	0.00%
2019-06-26	0	0.340	0.340	0.345	0.340	0.355	745,000	259,550	0.3484	0.323	0.323	0.327	0.323	0.337	785,080	0.3306	0.00%
2019-06-25	0	0.340	0.340	0.350	0.330	0.350	86,000	29,235	0.3399	0.323	0.323	0.332	0.313	0.332	90,627	0.3226	-1.45%
2019-06-24	0	0.345	0.340	0.345	0.345	0.345	16,000	5,520	0.3450	0.327	0.323	0.327	0.327	0.327	16,861	0.3274	4.55%
2019-06-21	0	0.330	0.330	0.335	0.330	0.350	648,000	219,080	0.3381	0.313	0.313	0.318	0.313	0.332	682,862	0.3208	-5.71%
2019-06-20	0	0.350	0.340	0.355	0.340	0.350	76,000	26,410	0.3475	0.332	0.323	0.337	0.323	0.332	80,089	0.3298	4.48%
2019-06-19	0	0.335	0.335	0.350	-	-	0	0	-	0.318	0.318	0.332	-	-	0	-	1.52%
2019-06-18	0	0.330	0.325	0.340	0.330	0.335	464,000	154,935	0.3339	0.313	0.308	0.323	0.313	0.318	488,963	0.3169	0.00%
2019-06-17	0	0.330	0.330	0.340	0.330	0.340	181,000	60,985	0.3369	0.313	0.313	0.323	0.313	0.323	190,738	0.3197	-1.49%
2019-06-14	0	0.335	0.325	0.335	0.330	0.335	136,000	44,910	0.3302	0.318	0.308	0.318	0.313	0.318	143,317	0.3134	0.00%
2019-06-13	0	0.335	0.330	0.340	0.330	0.340	585,000	195,725	0.3346	0.318	0.313	0.323	0.313	0.323	616,473	0.3175	1.52%
2019-06-12	0	0.330	0.330	0.350	0.330	0.360	146,000	49,330	0.3379	0.313	0.313	0.332	0.313	0.342	153,855	0.3206	-2.94%
2019-06-11	0	0.340	0.330	0.340	0.340	0.340	16,000	5,440	0.3400	0.323	0.313	0.323	0.323	0.323	16,861	0.3226	1.49%
2019-06-10	0	0.335	0.330	0.340	0.330	0.355	250,000	83,995	0.3360	0.318	0.313	0.323	0.313	0.337	263,450	0.3188	1.52%
2019-06-06	0	0.330	0.330	0.335	0.330	0.365	126,000	42,395	0.3365	0.313	0.313	0.318	0.313	0.346	132,779	0.3193	-2.94%
2019-06-05	0	0.340	0.330	0.350	0.340	0.350	485,000	166,305	0.3429	0.323	0.313	0.332	0.323	0.332	511,093	0.3254	-2.86%
2019-06-04	0	0.350	0.335	0.350	0.330	0.350	227,000	76,180	0.3356	0.332	0.318	0.332	0.313	0.332	239,212	0.3185	6.06%
2019-06-03	0	0.330	0.330	0.340	0.330	0.340	207,000	69,060	0.3336	0.313	0.313	0.323	0.313	0.323	218,136	0.3166	0.00%
2019-05-31	0	0.330	0.330	0.350	-	-	0	0	-	0.313	0.313	0.332	-	-	0	-	0.00%
2019-05-30	0	0.330	0.330	0.340	0.330	0.350	1,735,000	588,385	0.3391	0.313	0.313	0.323	0.313	0.332	1,828,342	0.3218	-4.35%
2019-05-29	0	0.345	0.345	0.355	0.345	0.355	685,400	240,201	0.3505	0.327	0.327	0.337	0.327	0.337	722,274	0.3326	-2.82%
2019-05-28	0	0.355	0.350	0.365	0.350	0.360	432,000	153,180	0.3546	0.337	0.332	0.346	0.332	0.342	455,241	0.3365	1.43%
2019-05-27	0	0.350	0.350	0.360	0.350	0.360	626,000	220,690	0.3525	0.332	0.332	0.342	0.332	0.342	659,678	0.3345	0.00%
2019-05-24	0	0.350	0.350	0.355	0.345	0.355	562,000	197,110	0.3507	0.332	0.332	0.337	0.327	0.337	592,235	0.3328	0.00%
2019-05-23	0	0.350	0.345	0.350	0.345	0.355	359,000	125,625	0.3499	0.332	0.327	0.332	0.327	0.337	378,314	0.3321	-2.78%
2019-05-22	0	0.360	0.350	0.360	0.350	0.360	33,000	11,660	0.3533	0.342	0.332	0.342	0.332	0.342	34,775	0.3353	2.86%
2019-05-21	0	0.350	0.345	0.350	0.350	0.370	325,000	115,210	0.3545	0.332	0.327	0.332	0.332	0.351	342,485	0.3364	0.00%
2019-05-20	0	0.350	0.345	0.360	0.350	0.360	420,000	147,865	0.3521	0.332	0.327	0.342	0.332	0.342	442,596	0.3341	-2.78%
2019-05-17	0	0.360	0.350	0.360	0.350	0.375	240,000	87,880	0.3662	0.342	0.332	0.342	0.332	0.356	252,912	0.3475	0.00%
2019-05-16	0	0.360	0.360	0.370	0.350	0.365	363,000	129,690	0.3573	0.342	0.342	0.351	0.332	0.346	382,529	0.3390	0.00%
2019-05-15	0	0.360	0.350	0.360	0.350	0.390	2,618,400	946,345	0.3614	0.342	0.332	0.342	0.332	0.370	2,759,268	0.3430	-1.37%
2019-05-14	0	0.365	0.365	0.380	0.360	0.390	234,000	85,240	0.3643	0.346	0.346	0.361	0.342	0.370	246,589	0.3457	-5.19%
2019-05-10	0	0.385	0.370	0.385	-	-	0	0	-	0.365	0.351	0.365	-	-	0	-	0.00%
2019-05-09	0	0.385	0.370	0.385	0.360	0.385	1,280,000	476,695	0.3724	0.365	0.351	0.365	0.342	0.365	1,348,863	0.3534	1.32%
2019-05-08	0	0.380	0.375	0.385	0.380	0.410	1,880,000	738,000	0.3926	0.361	0.356	0.365	0.361	0.389	1,981,143	0.3725	-5.00%
2019-05-07	0	0.400	0.395	0.400	0.395	0.410	183,000	73,220	0.4001	0.380	0.375	0.380	0.375	0.389	192,845	0.3797	-2.44%
2019-05-06	0	0.410	0.400	0.410	0.395	0.425	1,827,000	747,820	0.4093	0.389	0.380	0.389	0.375	0.403	1,925,291	0.3884	-3.53%
2019-05-03	0	0.425	0.425	0.430	0.420	0.430	627,000	265,470	0.4234	0.403	0.403	0.408	0.399	0.408	660,732	0.4018	-1.16%
2019-05-02	0	0.430	0.425	0.430	0.420	0.430	145,000	61,680	0.4254	0.408	0.403	0.408	0.399	0.408	152,801	0.4037	1.18%
2019-04-30	0	0.425	0.425	0.435	0.425	0.435	898,000	383,890	0.4275	0.403	0.403	0.413	0.403	0.413	946,312	0.4057	0.00%
2019-04-29	0	0.425	0.425	0.430	0.420	0.430	967,000	408,800	0.4228	0.403	0.403	0.408	0.399	0.408	1,019,024	0.4012	-2.30%
2019-04-26	0	0.435	0.430	0.435	0.425	0.435	139,000	59,795	0.4302	0.413	0.408	0.413	0.403	0.413	146,478	0.4082	1.16%
2019-04-25	0	0.430	0.425	0.430	0.425	0.440	699,000	301,955	0.4320	0.408	0.403	0.408	0.403	0.418	736,606	0.4099	-1.15%
2019-04-24	0	0.435	0.435	0.440	0.435	0.440	693,000	304,070	0.4388	0.413	0.413	0.418	0.413	0.418	730,283	0.4164	-1.14%
2019-04-23	0	0.440	0.435	0.440	0.425	0.450	3,247,000	1,409,690	0.4342	0.418	0.413	0.418	0.403	0.427	3,421,686	0.4120	4.76%
2019-04-18	0	0.420	0.420	0.425	0.420	0.430	1,137,000	485,030	0.4266	0.399	0.399	0.403	0.399	0.408	1,198,170	0.4048	-2.33%
2019-04-17	0	0.430	0.430	0.440	0.425	0.440	2,101,000	908,930	0.4326	0.408	0.408	0.418	0.403	0.418	2,214,032	0.4105	-1.15%
2019-04-16	0	0.435	0.435	0.445	0.430	0.445	859,000	375,780	0.4375	0.413	0.413	0.422	0.408	0.422	905,214	0.4151	-1.14%
2019-04-15	0	0.440	0.440	0.445	0.440	0.450	158,000	70,300	0.4449	0.418	0.418	0.422	0.418	0.427	166,500	0.4222	-1.12%
2019-04-12	0	0.445	0.445	0.450	0.440	0.450	909,000	408,310	0.4492	0.422	0.422	0.427	0.418	0.427	957,903	0.4263	-1.11%
2019-04-11	0	0.450	0.450	0.455	0.445	0.460	1,214,000	548,140	0.4515	0.427	0.427	0.432	0.422	0.437	1,279,312	0.4285	1.12%
2019-04-10	0	0.445	0.450	0.455	0.440	0.460	2,524,000	1,132,925	0.4489	0.422	0.427	0.432	0.418	0.437	2,659,789	0.4259	0.00%
2019-04-09	0	0.445	0.445	0.450	0.440	0.450	3,719,000	1,663,090	0.4472	0.422	0.422	0.427	0.418	0.427	3,919,079	0.4244	0.00%
2019-04-08	0	0.445	0.445	0.450	0.430	0.445	6,382,000	2,803,945	0.4394	0.422	0.422	0.427	0.408	0.422	6,725,347	0.4169	1.14%
2019-04-04	0	0.440	0.440	0.445	0.430	0.445	2,680,000	1,168,180	0.4359	0.418	0.418	0.422	0.408	0.422	2,824,182	0.4136	1.15%
2019-04-03	0	0.435	0.430	0.435	0.430	0.435	732,000	317,105	0.4332	0.413	0.408	0.413	0.408	0.413	771,381	0.4111	2.35%
2019-04-02	0	0.425	0.425	0.430	0.425	0.445	2,657,000	1,149,745	0.4327	0.403	0.403	0.408	0.403	0.422	2,799,945	0.4106	-1.16%
2019-04-01	0	0.430	0.430	0.435	0.425	0.440	1,628,000	703,390	0.4321	0.408	0.408	0.413	0.403	0.418	1,715,585	0.4100	1.18%
2019-03-29	0	0.425	0.425	0.430	0.425	0.435	1,417,000	609,140	0.4299	0.403	0.403	0.408	0.403	0.413	1,493,233	0.4079	-1.16%
2019-03-28	0	0.430	0.425	0.430	0.420	0.435	953,000	408,640	0.4288	0.408	0.403	0.408	0.399	0.413	1,004,271	0.4069	-1.15%
2019-03-27	0	0.435	0.435	0.440	0.430	0.435	572,000	248,260	0.4340	0.413	0.413	0.418	0.408	0.413	602,773	0.4119	1.16%
2019-03-26	0	0.430	0.430	0.435	0.420	0.440	860,000	370,965	0.4314	0.408	0.408	0.413	0.399	0.418	906,267	0.4093	1.18%
2019-03-25	0	0.425	0.425	0.430	0.425	0.435	781,000	336,025	0.4302	0.403	0.403	0.408	0.403	0.413	823,017	0.4083	-3.41%
2019-03-22	0	0.440	0.440	0.445	0.430	0.455	1,015,000	443,525	0.4370	0.418	0.418	0.422	0.408	0.432	1,069,606	0.4147	2.33%
2019-03-21	0	0.430	0.420	0.430	0.420	0.430	2,132,000	913,755	0.4286	0.408	0.399	0.408	0.399	0.408	2,246,700	0.4067	0.00%
2019-03-20	0	0.430	0.425	0.430	0.425	0.435	765,000	328,795	0.4298	0.408	0.403	0.408	0.403	0.413	806,156	0.4079	0.00%
2019-03-19	0	0.430	0.425	0.430	0.420	0.430	875,000	375,565	0.4292	0.408	0.403	0.408	0.399	0.408	922,074	0.4073	0.00%
2019-03-18	0	0.430	0.425	0.430	0.425	0.440	2,865,000	1,224,575	0.4274	0.408	0.403	0.408	0.403	0.418	3,019,135	0.4056	0.00%
2019-03-15	0	0.430	0.430	0.435	0.425	0.435	2,046,000	872,515	0.4264	0.408	0.408	0.413	0.403	0.413	2,156,073	0.4047	1.18%
2019-03-14	0	0.425	0.420	0.425	0.420	0.430	2,211,000	938,715	0.4246	0.403	0.399	0.403	0.399	0.408	2,329,950	0.4029	-1.16%
2019-03-13	0	0.430	0.430	0.435	0.425	0.455	3,472,000	1,519,210	0.4376	0.408	0.408	0.413	0.403	0.432	3,658,791	0.4152	-4.44%
2019-03-12	0	0.450	0.450	0.455	0.450	0.460	1,157,000	525,125	0.4539	0.427	0.427	0.432	0.427	0.437	1,219,246	0.4307	0.00%
2019-03-11	0	0.450	0.450	0.455	0.440	0.455	1,876,000	837,270	0.4463	0.427	0.427	0.432	0.418	0.432	1,976,927	0.4235	0.00%
2019-03-08	0	0.450	0.450	0.455	0.450	0.460	2,173,000	987,545	0.4545	0.427	0.427	0.432	0.427	0.437	2,289,906	0.4313	-3.23%
2019-03-07	0	0.465	0.460	0.465	0.460	0.475	2,934,000	1,367,790	0.4662	0.441	0.437	0.441	0.437	0.451	3,091,847	0.4424	-1.06%
2019-03-06	0	0.470	0.470	0.475	0.460	0.475	7,855,000	3,678,780	0.4683	0.446	0.446	0.451	0.437	0.451	8,277,593	0.4444	3.30%
2019-03-05	0	0.455	0.455	0.460	0.455	0.465	3,206,000	1,468,280	0.4580	0.432	0.432	0.437	0.432	0.441	3,378,480	0.4346	-1.09%
2019-03-04	0	0.460	0.460	0.465	0.455	0.470	2,482,000	1,144,105	0.4610	0.437	0.437	0.441	0.432	0.446	2,615,530	0.4374	1.10%
2019-03-01	0	0.455	0.455	0.460	0.450	0.465	3,834,000	1,762,690	0.4598	0.432	0.432	0.437	0.427	0.441	4,040,266	0.4363	0.00%
2019-02-28	0	0.455	0.455	0.460	0.450	0.470	4,751,000	2,184,445	0.4598	0.432	0.432	0.437	0.427	0.446	5,006,600	0.4363	0.00%
2019-02-27	0	0.455	0.455	0.460	0.455	0.495	22,666,800	10,637,418	0.4693	0.432	0.432	0.437	0.432	0.470	23,886,256	0.4453	-1.09%
2019-02-26	0	0.460	0.455	0.460	0.450	0.465	18,967,000	8,619,030	0.4544	0.437	0.432	0.437	0.427	0.441	19,987,410	0.4312	2.22%
2019-02-25	0	0.450	0.450	0.455	0.435	0.455	10,611,000	4,755,630	0.4482	0.427	0.427	0.432	0.413	0.432	11,181,864	0.4253	1.12%
2019-02-22	0	0.445	0.445	0.450	0.440	0.455	6,665,000	2,975,330	0.4464	0.422	0.422	0.427	0.418	0.432	7,023,572	0.4236	0.00%
2019-02-21	0	0.445	0.435	0.445	0.435	0.450	607,000	267,695	0.4410	0.422	0.413	0.422	0.413	0.427	639,656	0.4185	3.49%
2019-02-20	0	0.430	0.425	0.435	0.425	0.440	3,607,000	1,557,510	0.4318	0.408	0.403	0.413	0.403	0.418	3,801,054	0.4098	-1.15%
2019-02-19	0	0.435	0.435	0.440	0.430	0.440	1,038,000	449,065	0.4326	0.413	0.413	0.418	0.408	0.418	1,093,844	0.4105	-2.25%
2019-02-18	0	0.445	0.435	0.445	0.430	0.445	301,000	131,045	0.4354	0.422	0.413	0.422	0.408	0.422	317,194	0.4131	3.49%
2019-02-15	0	0.430	0.430	0.435	0.430	0.440	265,000	115,500	0.4358	0.408	0.408	0.413	0.408	0.418	279,257	0.4136	-3.37%
2019-02-14	0	0.445	0.445	0.450	0.440	0.455	548,000	245,065	0.4472	0.422	0.422	0.427	0.418	0.432	577,482	0.4244	0.00%
2019-02-13	0	0.445	0.445	0.455	0.425	0.480	6,618,000	2,968,657	0.4486	0.422	0.422	0.432	0.403	0.455	6,974,043	0.4257	3.49%
2019-02-12	0	0.430	0.425	0.430	0.420	0.435	1,495,000	641,070	0.4288	0.408	0.403	0.408	0.399	0.413	1,575,430	0.4069	2.38%
2019-02-11	0	0.420	0.420	0.425	0.410	0.425	729,000	308,055	0.4226	0.399	0.399	0.403	0.389	0.403	768,220	0.4010	-2.33%
2019-02-08	0	0.430	0.425	0.430	0.425	0.435	554,000	238,130	0.4298	0.408	0.403	0.408	0.403	0.413	583,805	0.4079	1.18%
2019-02-04	0	0.425	0.425	0.430	0.425	0.435	397,000	171,065	0.4309	0.403	0.403	0.408	0.403	0.413	418,358	0.4089	-1.16%
2019-02-01	0	0.430	0.425	0.430	0.420	0.430	1,135,000	485,335	0.4276	0.408	0.403	0.408	0.399	0.408	1,196,062	0.4058	0.00%
2019-01-31	0	0.430	0.425	0.435	0.425	0.440	847,000	363,945	0.4297	0.408	0.403	0.413	0.403	0.418	892,568	0.4078	0.00%
2019-01-30	0	0.430	0.430	0.435	0.425	0.445	695,000	300,000	0.4317	0.408	0.408	0.413	0.403	0.422	732,390	0.4096	-3.37%
2019-01-29	0	0.445	0.440	0.445	0.445	0.450	275,000	122,385	0.4450	0.422	0.418	0.422	0.422	0.427	289,795	0.4223	0.00%
2019-01-28	0	0.445	0.440	0.445	-	-	0	0	-	0.422	0.418	0.422	-	-	0	-	0.00%
2019-01-25	0	0.445	0.445	0.450	0.440	0.450	465,000	208,220	0.4478	0.422	0.422	0.427	0.418	0.427	490,017	0.4249	-1.11%
2019-01-24	0	0.450	0.440	0.450	0.435	0.450	751,000	333,520	0.4441	0.427	0.418	0.427	0.413	0.427	791,403	0.4214	3.45%
2019-01-23	0	0.435	0.430	0.435	0.430	0.450	1,096,010	476,739	0.4350	0.413	0.408	0.413	0.408	0.427	1,154,974	0.4128	0.00%
2019-01-22	0	0.435	0.430	0.435	0.425	0.435	85,000	36,785	0.4328	0.413	0.408	0.413	0.403	0.413	89,573	0.4107	1.16%
2019-01-21	0	0.430	0.425	0.435	0.425	0.435	155,000	66,510	0.4291	0.408	0.403	0.413	0.403	0.413	163,339	0.4072	0.00%
2019-01-18	0	0.430	0.430	0.440	0.425	0.445	1,322,000	568,455	0.4300	0.408	0.408	0.418	0.403	0.422	1,393,123	0.4080	0.00%
2019-01-17	0	0.430	0.420	0.430	0.420	0.435	300,000	127,870	0.4262	0.408	0.399	0.408	0.399	0.413	316,140	0.4045	0.00%
2019-01-16	0	0.430	0.425	0.430	0.425	0.430	94,000	40,415	0.4299	0.408	0.403	0.408	0.403	0.408	99,057	0.4080	0.00%
2019-01-15	0	0.430	0.425	0.430	0.425	0.440	430,000	186,345	0.4334	0.408	0.403	0.408	0.403	0.418	453,134	0.4112	-1.15%
2019-01-14	0	0.435	0.430	0.435	0.430	0.435	296,000	128,515	0.4342	0.413	0.408	0.413	0.408	0.413	311,925	0.4120	2.35%
2019-01-11	0	0.425	0.425	0.435	0.425	0.435	910,000	393,080	0.4320	0.403	0.403	0.413	0.403	0.413	958,957	0.4099	-2.30%
2019-01-10	0	0.435	0.430	0.435	0.430	0.445	1,533,000	667,570	0.4355	0.413	0.408	0.413	0.408	0.422	1,615,474	0.4132	0.00%
2019-01-09	0	0.435	0.425	0.435	0.425	0.440	1,875,000	808,580	0.4312	0.413	0.403	0.413	0.403	0.418	1,975,874	0.4092	0.00%
2019-01-08	0	0.435	0.425	0.435	0.430	0.435	719,000	309,225	0.4301	0.413	0.403	0.413	0.408	0.413	757,682	0.4081	0.00%
2019-01-07	0	0.435	0.425	0.435	0.430	0.435	49,000	21,285	0.4344	0.413	0.403	0.413	0.408	0.413	51,636	0.4122	1.16%
2019-01-04	0	0.430	0.425	0.430	0.420	0.445	194,000	84,070	0.4334	0.408	0.403	0.408	0.399	0.422	204,437	0.4112	1.18%
2019-01-03	0	0.425	0.420	0.425	0.410	0.445	2,664,000	1,137,765	0.4271	0.403	0.399	0.403	0.389	0.422	2,807,321	0.4053	1.19%
2019-01-02	0	0.420	0.420	0.430	0.420	0.435	142,000	60,400	0.4254	0.399	0.399	0.408	0.399	0.413	149,639	0.4036	-3.45%
2018-12-31	0	0.435	0.435	0.445	0.430	0.450	231,000	100,745	0.4361	0.413	0.413	0.422	0.408	0.427	243,428	0.4139	2.35%
2018-12-28	0	0.425	0.425	0.430	0.425	0.450	301,000	129,425	0.4300	0.403	0.403	0.408	0.403	0.427	317,194	0.4080	-1.16%
2018-12-27	0	0.430	0.430	0.435	0.425	0.440	1,976,000	855,845	0.4331	0.408	0.408	0.413	0.403	0.418	2,082,307	0.4110	0.00%
2018-12-24	0	0.430	0.430	0.435	0.425	0.440	1,390,000	603,175	0.4339	0.408	0.408	0.413	0.403	0.418	1,464,781	0.4118	-1.15%
2018-12-21	0	0.435	0.435	0.440	0.430	0.445	1,593,000	699,285	0.4390	0.413	0.413	0.418	0.408	0.422	1,678,702	0.4166	-1.14%
2018-12-20	0	0.440	0.440	0.450	0.435	0.450	287,000	127,745	0.4451	0.418	0.418	0.427	0.413	0.427	302,440	0.4224	0.00%
2018-12-19	0	0.440	0.440	0.445	0.435	0.450	1,881,000	832,965	0.4428	0.418	0.418	0.422	0.413	0.427	1,982,196	0.4202	-1.12%
2018-12-18	0	0.445	0.445	0.450	0.445	0.455	1,803,000	810,000	0.4493	0.422	0.422	0.427	0.422	0.432	1,900,000	0.4263	0.00%
2018-12-17	0	0.445	0.445	0.450	0.440	0.455	2,544,000	1,142,715	0.4492	0.422	0.422	0.427	0.418	0.432	2,680,865	0.4262	0.00%
2018-12-14	0	0.445	0.445	0.450	0.435	0.450	725,000	323,050	0.4456	0.422	0.422	0.427	0.413	0.427	764,004	0.4228	-1.11%
2018-12-13	0	0.450	0.445	0.450	0.435	0.450	2,312,000	1,032,775	0.4467	0.427	0.422	0.427	0.413	0.427	2,436,384	0.4239	1.12%
2018-12-12	0	0.445	0.440	0.450	0.440	0.450	1,873,000	839,210	0.4481	0.422	0.418	0.427	0.418	0.427	1,973,766	0.4252	-1.11%
2018-12-11	0	0.450	0.440	0.450	0.440	0.475	599,000	271,885	0.4539	0.427	0.418	0.427	0.418	0.451	631,226	0.4307	-4.26%
2018-12-10	0	0.470	0.470	0.475	0.470	0.480	247,000	117,225	0.4746	0.446	0.446	0.451	0.446	0.455	260,288	0.4504	-4.08%
2018-12-07	0	0.490	0.485	0.500	-	-	0	0	-	0.465	0.460	0.474	-	-	0	-	0.00%
2018-12-06	0	0.490	0.485	0.490	0.480	0.495	268,000	130,740	0.4878	0.465	0.460	0.465	0.455	0.470	282,418	0.4629	0.00%
2018-12-05	0	0.490	0.490	0.495	0.480	0.495	748,000	365,620	0.4888	0.465	0.465	0.470	0.455	0.470	788,242	0.4638	-2.00%
2018-12-04	0	0.500	0.500	0.510	0.490	0.510	561,000	279,500	0.4982	0.474	0.474	0.484	0.465	0.484	591,181	0.4728	-1.96%
2018-12-03	0	0.510	0.500	0.510	0.490	0.520	830,000	419,855	0.5058	0.484	0.474	0.484	0.465	0.493	874,653	0.4800	2.00%
2018-11-30	0	0.500	0.500	0.510	0.500	0.510	71,000	36,060	0.5079	0.474	0.474	0.484	0.474	0.484	74,820	0.4820	-1.96%
2018-11-29	0	0.510	0.500	0.520	0.495	0.510	430,000	217,950	0.5069	0.484	0.474	0.493	0.470	0.484	453,134	0.4810	0.00%
2018-11-28	0	0.510	0.510	0.530	0.490	0.530	466,000	239,550	0.5141	0.484	0.484	0.503	0.465	0.503	491,070	0.4878	2.00%
2018-11-27	0	0.500	0.510	0.530	0.500	0.520	212,000	108,370	0.5112	0.474	0.484	0.503	0.474	0.493	223,405	0.4851	-3.85%
2018-11-26	0	0.520	0.520	0.530	0.520	0.530	185,000	97,690	0.5281	0.493	0.493	0.503	0.493	0.503	194,953	0.5011	-1.89%
2018-11-23	0	0.530	0.520	0.530	0.510	0.530	125,000	66,040	0.5283	0.503	0.493	0.503	0.484	0.503	131,725	0.5013	0.00%
2018-11-22	0	0.530	0.530	0.540	0.520	0.550	341,000	180,760	0.5301	0.503	0.503	0.512	0.493	0.522	359,346	0.5030	-3.64%
2018-11-21	0	0.550	0.520	0.550	0.520	0.550	72,000	38,110	0.5293	0.522	0.493	0.522	0.493	0.522	75,874	0.5023	3.77%
2018-11-20	0	0.530	0.520	0.530	0.500	0.530	139,000	72,280	0.5200	0.503	0.493	0.503	0.474	0.503	146,478	0.4935	0.00%
2018-11-19	0	0.530	0.530	0.550	0.530	0.540	132,000	71,170	0.5392	0.503	0.503	0.522	0.503	0.512	139,101	0.5116	0.00%
2018-11-16	0	0.530	0.530	0.540	0.520	0.540	118,000	62,220	0.5273	0.503	0.503	0.512	0.493	0.512	124,348	0.5004	1.92%
2018-11-15	0	0.520	0.520	0.540	0.520	0.550	602,000	323,730	0.5378	0.493	0.493	0.512	0.493	0.522	634,387	0.5103	-3.70%
2018-11-14	0	0.540	0.540	0.550	0.540	0.570	527,000	290,200	0.5507	0.512	0.512	0.522	0.512	0.541	555,352	0.5226	-6.90%
2018-11-13	0	0.580	0.580	0.610	0.560	0.620	245,000	146,560	0.5982	0.550	0.550	0.579	0.531	0.588	258,181	0.5677	-7.94%
2018-11-12	0	0.630	0.570	0.650	0.630	0.660	9,000	5,700	0.6333	0.598	0.541	0.617	0.598	0.626	9,484	0.6010	1.61%
2018-11-09	0	0.620	0.580	0.630	0.580	0.640	107,000	64,630	0.6040	0.588	0.550	0.598	0.550	0.607	112,757	0.5732	1.64%
2018-11-08	0	0.610	0.570	0.610	-	-	0	0	-	0.579	0.541	0.579	-	-	0	-	0.00%
2018-11-07	0	0.610	0.610	0.620	0.610	0.610	21,000	12,810	0.6100	0.579	0.579	0.588	0.579	0.579	22,130	0.5789	0.00%
2018-11-06	0	0.610	0.590	0.610	-	-	0	0	-	0.579	0.560	0.579	-	-	0	-	0.00%
2018-11-05	0	0.610	0.600	0.610	0.580	0.620	278,000	166,410	0.5986	0.579	0.569	0.579	0.550	0.588	292,956	0.5680	5.17%
2018-11-02	0	0.580	0.560	0.580	0.540	0.580	106,000	59,670	0.5629	0.550	0.531	0.550	0.512	0.550	111,703	0.5342	5.45%
2018-11-01	0	0.550	0.550	0.570	0.540	0.570	220,000	121,990	0.5545	0.522	0.522	0.541	0.512	0.541	231,836	0.5262	-3.51%
2018-10-31	0	0.570	0.550	0.580	0.540	0.570	14,000	7,660	0.5471	0.541	0.522	0.550	0.512	0.541	14,753	0.5192	7.55%
2018-10-30	0	0.530	0.530	0.580	0.530	0.550	84,000	46,040	0.5481	0.503	0.503	0.550	0.503	0.522	88,519	0.5201	-3.64%
2018-10-29	0	0.550	0.550	0.560	0.540	0.560	155,000	85,570	0.5521	0.522	0.522	0.531	0.512	0.531	163,339	0.5239	-1.79%
2018-10-26	0	0.560	0.550	0.560	0.500	0.610	831,000	442,860	0.5329	0.531	0.522	0.531	0.474	0.579	875,707	0.5057	-5.08%
2018-10-25	0	0.590	0.580	0.590	0.520	0.590	789,000	450,390	0.5708	0.560	0.550	0.560	0.493	0.560	831,448	0.5417	5.36%
2018-10-24	0	0.560	0.560	0.580	0.530	0.570	943,000	524,690	0.5564	0.531	0.531	0.550	0.503	0.541	993,733	0.5280	9.80%
2018-10-23	0	0.510	0.510	0.520	0.510	0.540	527,000	273,820	0.5196	0.484	0.484	0.493	0.484	0.512	555,352	0.4931	-1.92%
2018-10-22	0	0.520	0.520	0.530	0.480	0.540	254,000	133,010	0.5237	0.493	0.493	0.503	0.455	0.512	267,665	0.4969	6.12%
2018-10-19	0	0.490	0.490	0.500	0.480	0.500	684,000	334,780	0.4894	0.465	0.465	0.474	0.455	0.474	720,799	0.4645	-2.00%
2018-10-18	0	0.500	0.500	0.510	0.500	0.520	247,000	125,980	0.5100	0.474	0.474	0.484	0.474	0.493	260,288	0.4840	-3.85%
2018-10-16	0	0.520	0.520	0.580	0.500	0.560	2,614,000	1,374,350	0.5258	0.493	0.493	0.550	0.474	0.531	2,754,631	0.4989	-1.89%
2018-10-15	0	0.530	0.540	0.550	0.530	0.560	370,000	199,690	0.5397	0.503	0.512	0.522	0.503	0.531	389,906	0.5121	-5.36%
2018-10-12	0	0.560	0.560	0.570	0.550	0.570	320,000	181,360	0.5668	0.531	0.531	0.541	0.522	0.541	337,216	0.5378	-1.75%
2018-10-11	0	0.570	0.550	0.580	0.550	0.600	460,000	258,690	0.5624	0.541	0.522	0.550	0.522	0.569	484,748	0.5337	-3.39%
2018-10-10	0	0.590	0.590	0.600	0.580	0.600	128,000	75,930	0.5932	0.560	0.560	0.569	0.550	0.569	134,886	0.5629	0.00%
2018-10-09	0	0.590	0.590	0.610	0.580	0.610	528,000	313,370	0.5935	0.560	0.560	0.579	0.550	0.579	556,406	0.5632	1.72%
2018-10-08	0	0.580	0.580	0.600	0.580	0.660	507,000	304,930	0.6014	0.550	0.550	0.569	0.550	0.626	534,276	0.5707	-1.69%
2018-10-05	0	0.590	0.590	0.600	0.580	0.630	657,000	388,420	0.5912	0.560	0.560	0.569	0.550	0.598	692,346	0.5610	-3.28%
2018-10-04	0	0.610	0.610	0.620	0.600	0.650	1,656,000	1,005,260	0.6070	0.579	0.579	0.588	0.569	0.617	1,745,092	0.5761	-7.58%
2018-10-03	0	0.660	0.660	0.690	0.610	0.710	552,000	363,690	0.6589	0.626	0.626	0.655	0.579	0.674	581,697	0.6252	6.45%
2018-10-02	0	0.620	0.620	0.630	0.560	0.690	3,777,000	2,324,040	0.6153	0.588	0.588	0.598	0.531	0.655	3,980,200	0.5839	-10.14%
2018-09-28	0	0.690	0.690	0.700	0.690	0.710	462,000	322,200	0.6974	0.655	0.655	0.664	0.655	0.674	486,855	0.6618	-1.43%
2018-09-27	0	0.700	0.700	0.710	0.690	0.710	541,000	381,200	0.7046	0.664	0.664	0.674	0.655	0.674	570,105	0.6686	-4.11%
2018-09-26	0	0.730	0.730	0.740	0.710	0.740	397,200	288,414	0.7261	0.693	0.693	0.702	0.674	0.702	418,569	0.6890	-2.67%
2018-09-24	0	0.750	0.750	0.760	0.740	0.750	781,000	585,730	0.7500	0.712	0.712	0.721	0.702	0.712	823,017	0.7117	0.00%
2018-09-21	0	0.750	0.730	0.750	0.700	0.800	11,842,800	8,923,194	0.7535	0.712	0.693	0.712	0.664	0.759	12,479,933	0.7150	0.00%
2018-09-20	0	0.750	0.750	0.770	0.750	0.780	131,000	100,090	0.7640	0.712	0.712	0.731	0.712	0.740	138,048	0.7250	-3.85%
2018-09-19	0	0.780	0.770	0.780	0.770	0.800	255,000	200,400	0.7859	0.740	0.731	0.740	0.731	0.759	268,719	0.7458	0.00%
2018-09-18	0	0.780	0.770	0.780	0.750	0.790	177,000	135,310	0.7645	0.740	0.731	0.740	0.712	0.750	186,522	0.7254	0.00%
2018-09-17	0	0.780	0.750	0.780	0.750	0.790	349,000	270,440	0.7749	0.740	0.712	0.740	0.712	0.750	367,776	0.7353	-1.27%
2018-09-14	0	0.790	0.770	0.790	0.770	0.790	85,000	66,200	0.7788	0.750	0.731	0.750	0.731	0.750	89,573	0.7391	0.00%
2018-09-13	0	0.790	0.780	0.790	0.780	0.790	207,000	162,190	0.7835	0.750	0.740	0.750	0.740	0.750	218,136	0.7435	0.00%
2018-09-12	0	0.790	0.780	0.790	0.780	0.800	432,000	340,420	0.7880	0.750	0.740	0.750	0.740	0.759	455,241	0.7478	-1.25%
2018-09-11	0	0.800	0.770	0.800	0.750	0.820	1,259,000	994,910	0.7902	0.759	0.731	0.759	0.712	0.778	1,326,733	0.7499	2.56%
2018-09-10	0	0.780	0.760	0.780	0.760	0.800	148,000	115,410	0.7798	0.740	0.721	0.740	0.721	0.759	155,962	0.7400	-1.27%
2018-09-07	0	0.790	0.780	0.790	0.780	0.800	305,000	238,950	0.7834	0.750	0.740	0.750	0.740	0.759	321,409	0.7434	1.28%
2018-09-06	0	0.780	0.780	0.800	0.780	0.780	239,000	186,420	0.7800	0.740	0.740	0.759	0.740	0.740	251,858	0.7402	0.00%
2018-09-05	0	0.780	0.780	0.800	0.780	0.780	123,000	95,940	0.7800	0.740	0.740	0.759	0.740	0.740	129,617	0.7402	-2.50%
2018-09-04	0	0.800	0.780	0.800	-	-	0	0	-	0.759	0.740	0.759	-	-	0	-	0.00%
2018-09-03	0	0.800	0.790	0.800	0.780	0.800	489,000	387,430	0.7923	0.759	0.750	0.759	0.740	0.759	515,308	0.7518	1.27%
2018-08-31	0	0.790	0.780	0.790	0.780	0.790	5,000	3,920	0.7840	0.750	0.740	0.750	0.740	0.750	5,269	0.7440	-1.25%
2018-08-30	0	0.800	0.800	0.820	0.780	0.800	307,000	242,660	0.7904	0.759	0.759	0.778	0.740	0.759	323,516	0.7501	0.00%
2018-08-29	0	0.800	0.780	0.800	-	-	0	0	-	0.759	0.740	0.759	-	-	0	-	0.00%
2018-08-28	0	0.800	0.790	0.800	0.790	0.800	217,000	172,300	0.7940	0.759	0.750	0.759	0.750	0.759	228,674	0.7535	0.00%
2018-08-27	0	0.800	0.800	0.810	0.780	0.810	228,000	182,020	0.7983	0.759	0.759	0.769	0.740	0.769	240,266	0.7576	0.00%
2018-08-24	0	0.800	0.790	0.800	0.780	0.810	643,000	512,900	0.7977	0.759	0.750	0.759	0.740	0.769	677,593	0.7569	1.27%
2018-08-23	0	0.790	0.780	0.790	0.780	0.790	80,000	62,730	0.7841	0.750	0.740	0.750	0.740	0.750	84,304	0.7441	0.00%
2018-08-22	0	0.790	0.780	0.790	0.780	0.800	164,868	129,391	0.7848	0.750	0.740	0.750	0.740	0.759	173,738	0.7447	-1.25%
2018-08-21	0	0.800	0.780	0.800	0.800	0.800	2,000	1,600	0.8000	0.759	0.740	0.759	0.759	0.759	2,108	0.7592	0.00%
2018-08-20	0	0.800	0.760	0.800	0.760	0.800	9,000	7,060	0.7844	0.759	0.721	0.759	0.721	0.759	9,484	0.7444	5.26%
2018-08-17	0	0.760	0.760	0.790	0.750	0.790	18,000	13,750	0.7639	0.721	0.721	0.750	0.712	0.750	18,968	0.7249	-5.00%
2018-08-16	0	0.800	0.750	0.800	0.700	0.800	234,000	174,150	0.7442	0.759	0.712	0.759	0.664	0.759	246,589	0.7062	2.56%
2018-08-15	0	0.780	0.780	0.790	0.760	0.800	1,369,000	1,063,120	0.7766	0.740	0.740	0.750	0.721	0.759	1,442,651	0.7369	-2.50%
2018-08-14	0	0.800	0.780	0.800	0.780	0.800	54,000	42,500	0.7870	0.759	0.740	0.759	0.740	0.759	56,905	0.7469	0.00%
2018-08-13	0	0.800	0.800	0.810	0.780	0.800	291,000	230,030	0.7905	0.759	0.759	0.769	0.740	0.759	306,656	0.7501	1.27%
2018-08-10	0	0.790	0.780	0.790	0.780	0.790	7,000	5,490	0.7843	0.750	0.740	0.750	0.740	0.750	7,377	0.7442	0.00%
2018-08-09	0	0.790	0.780	0.790	0.750	0.790	22,000	17,170	0.7805	0.750	0.740	0.750	0.712	0.750	23,184	0.7406	1.28%
2018-08-08	0	0.780	0.750	0.780	0.720	0.800	128,000	96,200	0.7516	0.740	0.712	0.740	0.683	0.759	134,886	0.7132	-1.27%
2018-08-07	0	0.790	0.720	0.800	0.800	0.800	50,000	39,600	0.7920	0.750	0.683	0.759	0.759	0.759	52,690	0.7516	0.00%
2018-08-06	0	0.790	0.780	0.790	0.780	0.800	54,000	42,240	0.7822	0.750	0.740	0.750	0.740	0.759	56,905	0.7423	2.60%
2018-08-03	0	0.770	0.730	0.780	0.750	0.780	37,000	28,260	0.7638	0.731	0.693	0.740	0.712	0.740	38,991	0.7248	-1.28%
2018-08-02	0	0.780	0.730	0.790	0.790	0.820	581,000	465,640	0.8014	0.740	0.693	0.750	0.750	0.778	612,257	0.7605	-2.50%
2018-08-01	0	0.800	0.780	0.800	-	-	0	0	-	0.759	0.740	0.759	-	-	0	-	0.00%
2018-07-31	0	0.800	0.800	0.810	0.790	0.800	108,000	85,900	0.7954	0.759	0.759	0.769	0.750	0.759	113,810	0.7548	0.00%
2018-07-30	0	0.800	0.780	0.800	0.780	0.800	36,000	28,600	0.7944	0.759	0.740	0.759	0.740	0.759	37,937	0.7539	-2.44%
2018-07-27	0	0.820	0.810	0.830	0.800	0.820	233,000	188,570	0.8093	0.778	0.769	0.788	0.759	0.778	245,535	0.7680	1.23%
2018-07-26	0	0.810	0.800	0.810	0.790	0.810	1,195,000	957,370	0.8011	0.769	0.759	0.769	0.750	0.769	1,259,290	0.7602	1.25%
2018-07-25	0	0.800	0.800	0.810	0.780	0.810	1,189,000	948,680	0.7979	0.759	0.759	0.769	0.740	0.769	1,252,967	0.7571	2.56%
2018-07-24	0	0.780	0.770	0.790	0.730	0.790	2,101,000	1,623,650	0.7728	0.740	0.731	0.750	0.693	0.750	2,214,032	0.7333	6.85%
2018-07-23	0	0.730	0.680	0.740	0.710	0.740	74,000	53,280	0.7200	0.693	0.645	0.702	0.674	0.702	77,981	0.6832	2.82%
2018-07-20	0	0.710	0.700	0.710	0.700	0.730	880,000	626,230	0.7116	0.674	0.664	0.674	0.664	0.693	927,343	0.6753	-4.05%
2018-07-19	0	0.740	0.730	0.750	-	-	0	0	-	0.702	0.693	0.712	-	-	0	-	0.00%
2018-07-18	0	0.740	0.730	0.750	0.740	0.750	68,000	50,790	0.7469	0.702	0.693	0.712	0.702	0.712	71,658	0.7088	1.37%
2018-07-17	0	0.730	0.730	0.750	0.730	0.780	672,000	498,810	0.7423	0.693	0.693	0.712	0.693	0.740	708,153	0.7044	-3.95%
2018-07-16	0	0.760	0.760	0.790	0.730	0.780	706,000	536,460	0.7599	0.721	0.721	0.750	0.693	0.740	743,982	0.7211	-3.80%
2018-07-13	0	0.790	0.790	0.810	0.780	0.800	788,000	622,890	0.7905	0.750	0.750	0.769	0.740	0.759	830,394	0.7501	-1.25%
2018-07-12	0	0.800	0.800	0.810	0.770	0.800	974,000	765,480	0.7859	0.759	0.759	0.769	0.731	0.759	1,026,400	0.7458	0.00%
2018-07-11	0	0.800	0.780	0.810	0.770	0.800	1,268,000	993,250	0.7833	0.759	0.740	0.769	0.731	0.759	1,336,217	0.7433	-1.23%
2018-07-10	0	0.810	0.790	0.820	0.760	0.810	1,293,000	1,012,860	0.7833	0.769	0.750	0.778	0.721	0.769	1,362,562	0.7433	2.53%
2018-07-09	0	0.790	0.790	0.810	0.760	0.810	835,000	647,830	0.7758	0.750	0.750	0.769	0.721	0.769	879,922	0.7362	-1.25%
2018-07-06	0	0.800	0.790	0.800	0.760	0.810	1,277,000	997,830	0.7814	0.759	0.750	0.759	0.721	0.769	1,345,702	0.7415	0.00%
2018-07-05	0	0.800	0.800	0.810	0.790	0.820	2,083,000	1,663,190	0.7985	0.759	0.759	0.769	0.750	0.778	2,195,064	0.7577	-3.61%
2018-07-04	0	0.830	0.790	0.830	0.770	0.830	2,398,000	1,920,560	0.8009	0.788	0.750	0.788	0.731	0.788	2,527,011	0.7600	3.75%
2018-07-03	0	0.800	0.800	0.810	0.730	0.820	1,209,000	929,290	0.7686	0.759	0.759	0.769	0.693	0.778	1,274,043	0.7294	1.27%
2018-06-29	0	0.790	0.760	0.810	0.720	0.800	1,599,000	1,220,120	0.7631	0.750	0.721	0.769	0.683	0.759	1,685,025	0.7241	3.95%
2018-06-28	0	0.760	0.760	0.780	0.670	0.760	1,602,000	1,151,970	0.7191	0.721	0.721	0.740	0.636	0.721	1,688,186	0.6824	11.76%
2018-06-27	0	0.680	0.680	0.690	0.680	0.800	1,080,000	759,660	0.7034	0.645	0.645	0.655	0.645	0.759	1,138,103	0.6675	-6.85%
2018-06-26	0	0.730	0.690	0.730	0.690	0.730	734,000	519,760	0.7081	0.693	0.655	0.693	0.655	0.693	773,489	0.6720	1.39%
2018-06-25	0	0.720	0.710	0.720	0.710	0.760	603,000	443,900	0.7362	0.683	0.674	0.683	0.674	0.721	635,441	0.6986	-5.26%
2018-06-22	0	0.760	0.770	0.780	0.750	0.790	794,000	609,450	0.7676	0.721	0.731	0.740	0.712	0.750	836,717	0.7284	-3.80%
2018-06-21	0	0.790	0.790	0.800	0.790	0.860	807,000	668,010	0.8278	0.750	0.750	0.759	0.750	0.816	850,416	0.7855	0.00%
2018-06-20	0	0.790	0.790	0.800	0.780	0.820	619,000	492,140	0.7951	0.750	0.750	0.759	0.740	0.778	652,302	0.7545	-3.66%
2018-06-19	0	0.820	0.800	0.840	0.790	0.850	2,616,000	2,135,280	0.8162	0.778	0.759	0.797	0.750	0.807	2,756,739	0.7746	-1.20%
2018-06-15	0	0.830	0.820	0.830	0.820	0.850	123,000	102,780	0.8356	0.788	0.778	0.788	0.778	0.807	129,617	0.7929	-2.35%
2018-06-14	0	0.850	0.840	0.850	0.830	0.850	273,000	229,940	0.8423	0.807	0.797	0.807	0.788	0.807	287,687	0.7993	0.00%
2018-06-13	0	0.850	0.830	0.850	-	-	0	0	-	0.807	0.788	0.807	-	-	0	-	0.00%
2018-06-12	0	0.850	0.830	0.850	0.830	0.850	596,000	501,760	0.8419	0.807	0.788	0.807	0.788	0.807	628,064	0.7989	1.19%
2018-06-11	0	0.840	0.830	0.840	0.810	0.840	466,000	384,660	0.8255	0.797	0.788	0.797	0.769	0.797	491,070	0.7833	3.70%
2018-06-08	0	0.810	0.810	0.820	0.810	0.840	2,572,000	2,113,570	0.8218	0.769	0.769	0.778	0.769	0.797	2,710,372	0.7798	-1.22%
2018-06-07	0	0.820	0.820	0.830	0.810	0.850	1,517,000	1,236,840	0.8153	0.778	0.778	0.788	0.769	0.807	1,598,613	0.7737	-2.38%
2018-06-06	0	0.840	0.840	0.850	0.810	0.840	288,000	236,390	0.8208	0.797	0.797	0.807	0.769	0.797	303,494	0.7789	1.20%
2018-06-05	0	0.830	0.830	0.850	0.820	0.850	204,000	170,240	0.8345	0.788	0.788	0.807	0.778	0.807	214,975	0.7919	-1.19%
2018-06-04	0	0.840	0.840	0.850	0.820	0.850	884,000	737,870	0.8347	0.797	0.797	0.807	0.778	0.807	931,559	0.7921	-1.18%
2018-06-01	0	0.850	0.850	0.860	0.840	0.850	71,000	60,320	0.8496	0.807	0.807	0.816	0.797	0.807	74,820	0.8062	0.00%
2018-05-31	0	0.850	0.830	0.850	0.830	0.870	619,000	520,810	0.8414	0.807	0.788	0.807	0.788	0.826	652,302	0.7984	1.19%
2018-05-30	0	0.840	0.840	0.850	0.840	0.860	314,000	266,210	0.8478	0.797	0.797	0.807	0.797	0.816	330,893	0.8045	-3.45%
2018-05-29	0	0.870	0.860	0.870	0.850	0.900	1,919,000	1,704,690	0.8883	0.826	0.816	0.826	0.807	0.854	2,022,241	0.8430	-3.33%
2018-05-28	0	0.900	0.890	0.910	0.870	0.900	252,000	224,440	0.8906	0.854	0.845	0.864	0.826	0.854	265,557	0.8452	0.00%
2018-05-25	0	0.900	0.880	0.910	0.870	0.930	912,000	821,780	0.9011	0.854	0.835	0.864	0.826	0.883	961,065	0.8551	1.12%
2018-05-24	0	0.890	0.890	0.910	0.890	0.910	82,000	73,570	0.8972	0.845	0.845	0.864	0.845	0.864	86,412	0.8514	-3.26%
2018-05-23	0	0.920	0.900	0.920	0.870	0.930	1,242,000	1,120,830	0.9024	0.873	0.854	0.873	0.826	0.883	1,308,819	0.8564	2.22%
2018-05-21	0	0.900	0.900	0.910	0.890	0.910	658,000	591,850	0.8995	0.854	0.854	0.864	0.845	0.864	693,400	0.8535	-1.10%
2018-05-18	0	0.910	0.900	0.920	0.890	0.910	240,000	214,710	0.8946	0.864	0.854	0.873	0.845	0.864	252,912	0.8490	2.25%
2018-05-17	0	0.890	0.880	0.910	0.870	0.910	3,169,000	2,828,520	0.8926	0.845	0.835	0.864	0.826	0.864	3,339,490	0.8470	0.00%
2018-05-16	0	0.890	0.880	0.890	0.880	0.920	145,000	130,450	0.8997	0.845	0.835	0.845	0.835	0.873	152,801	0.8537	0.00%
2018-05-15	0	0.890	0.880	0.890	0.880	0.900	305,000	271,230	0.8893	0.845	0.835	0.845	0.835	0.854	321,409	0.8439	-2.20%
2018-05-14	0	0.910	0.900	0.910	0.850	0.950	1,894,000	1,698,770	0.8969	0.864	0.854	0.864	0.807	0.901	1,995,896	0.8511	5.81%
2018-05-11	0	0.860	0.840	0.860	0.840	0.860	804,000	682,540	0.8489	0.816	0.797	0.816	0.797	0.816	847,255	0.8056	2.38%
2018-05-10	0	0.840	0.840	0.850	0.830	0.860	667,000	563,385	0.8447	0.797	0.797	0.807	0.788	0.816	702,884	0.8015	-1.18%
2018-05-09	0	0.850	0.840	0.850	0.840	0.860	45,000	38,280	0.8507	0.807	0.797	0.807	0.797	0.816	47,421	0.8072	-1.16%
2018-05-08	0	0.860	0.850	0.860	0.850	0.870	398,000	342,000	0.8593	0.816	0.807	0.816	0.807	0.826	419,412	0.8154	-1.15%
2018-05-07	0	0.870	0.850	0.870	0.860	0.870	60,000	51,700	0.8617	0.826	0.807	0.826	0.816	0.826	63,228	0.8177	1.16%
2018-05-04	0	0.860	0.850	0.860	0.840	0.880	421,000	360,990	0.8575	0.816	0.807	0.816	0.797	0.835	443,649	0.8137	-2.27%
2018-05-03	0	0.880	0.860	0.880	0.870	0.880	179,000	157,240	0.8784	0.835	0.816	0.835	0.826	0.835	188,630	0.8336	0.00%
2018-05-02	0	0.880	0.860	0.880	0.860	0.890	837,000	732,380	0.8750	0.835	0.816	0.835	0.816	0.845	882,030	0.8303	1.15%
2018-04-30	0	0.870	0.860	0.870	0.860	0.890	488,000	425,300	0.8715	0.826	0.816	0.826	0.816	0.845	514,254	0.8270	0.00%
2018-04-27	0	0.870	0.870	0.880	0.860	0.890	240,000	210,540	0.8773	0.826	0.826	0.835	0.816	0.845	252,912	0.8325	0.00%
2018-04-26	0	0.870	0.860	0.870	0.860	0.890	617,000	537,310	0.8708	0.826	0.816	0.826	0.816	0.845	650,194	0.8264	0.00%
2018-04-25	0	0.870	0.860	0.870	0.860	0.880	266,000	230,610	0.8670	0.826	0.816	0.826	0.816	0.835	280,311	0.8227	1.16%
2018-04-24	0	0.860	0.850	0.870	0.840	0.890	1,017,000	876,470	0.8618	0.816	0.807	0.826	0.797	0.845	1,071,714	0.8178	0.00%
2018-04-23	0	0.860	0.860	0.870	0.850	0.900	870,000	756,310	0.8693	0.816	0.816	0.826	0.807	0.854	916,805	0.8249	-3.37%
2018-04-20	0	0.890	0.880	0.900	0.880	0.910	496,000	443,450	0.8941	0.845	0.835	0.854	0.835	0.864	522,684	0.8484	0.00%
2018-04-19	0	0.890	0.890	0.900	0.880	0.920	1,191,000	1,056,880	0.8874	0.845	0.845	0.854	0.835	0.873	1,255,075	0.8421	-3.26%
2018-04-18	0	0.920	0.910	0.920	0.900	0.950	665,000	605,590	0.9107	0.873	0.864	0.873	0.854	0.901	700,776	0.8642	-1.08%
2018-04-17	0	0.930	0.930	0.950	0.930	0.950	681,000	636,110	0.9341	0.883	0.883	0.901	0.883	0.901	717,637	0.8864	-2.11%
2018-04-16	0	0.950	0.940	0.950	0.940	0.970	498,000	473,100	0.9500	0.901	0.892	0.901	0.892	0.920	524,792	0.9015	-3.06%
2018-04-13	0	0.980	0.980	0.990	0.970	0.980	188,000	182,610	0.9713	0.930	0.930	0.939	0.920	0.930	198,114	0.9217	0.00%
2018-04-12	0	0.980	0.970	0.980	0.960	0.980	128,000	124,520	0.9728	0.930	0.920	0.930	0.911	0.930	134,886	0.9231	2.08%
2018-04-11	0	0.960	0.960	0.990	0.960	0.970	103,000	99,450	0.9655	0.911	0.911	0.939	0.911	0.920	108,541	0.9162	-1.03%
2018-04-10	0	0.970	0.970	1.000	0.960	1.000	424,000	416,310	0.9819	0.920	0.920	0.949	0.911	0.949	446,811	0.9317	1.04%
2018-04-09	0	0.960	0.960	0.970	0.950	0.980	440,000	424,180	0.9640	0.911	0.911	0.920	0.901	0.930	463,672	0.9148	-2.04%
2018-04-06	0	0.980	0.960	0.980	0.950	0.980	410,000	398,830	0.9728	0.930	0.911	0.930	0.901	0.930	432,058	0.9231	2.08%
2018-04-04	0	0.960	0.960	0.980	0.960	0.980	174,000	168,300	0.9672	0.911	0.911	0.930	0.911	0.930	183,361	0.9179	0.00%
2018-04-03	0	0.960	0.960	0.980	0.930	0.980	863,000	818,710	0.9487	0.911	0.911	0.930	0.883	0.930	909,429	0.9002	1.05%
2018-03-29	0	0.950	0.950	0.970	0.930	0.960	685,000	649,240	0.9478	0.901	0.901	0.920	0.883	0.911	721,852	0.8994	0.00%
2018-03-28	0	0.950	0.950	0.970	0.950	0.970	1,115,000	1,069,620	0.9593	0.901	0.901	0.920	0.901	0.920	1,174,986	0.9103	-2.06%
2018-03-27	0	0.970	0.970	0.980	0.970	0.990	438,000	426,850	0.9745	0.920	0.920	0.930	0.920	0.939	461,564	0.9248	0.00%
2018-03-26	0	0.970	0.970	0.980	0.950	0.980	639,000	616,810	0.9653	0.920	0.920	0.930	0.901	0.930	673,378	0.9160	0.00%
2018-03-23	0	0.970	0.970	0.980	0.940	0.970	1,368,000	1,315,060	0.9613	0.920	0.920	0.930	0.892	0.920	1,441,597	0.9122	-1.02%
2018-03-22	0	0.980	0.980	0.990	0.980	1.000	311,000	307,830	0.9898	0.930	0.930	0.939	0.930	0.949	327,732	0.9393	-1.01%
2018-03-21	0	0.990	0.990	1.000	0.960	1.010	1,041,000	1,033,380	0.9927	0.939	0.939	0.949	0.911	0.958	1,097,005	0.9420	1.02%
2018-03-20	0	0.980	0.980	0.990	0.960	0.990	717,000	696,700	0.9717	0.930	0.930	0.939	0.911	0.939	755,574	0.9221	-1.01%
2018-03-19	0	0.990	0.980	0.990	0.980	1.000	1,262,000	1,244,500	0.9861	0.939	0.930	0.939	0.930	0.949	1,329,895	0.9358	-1.00%
2018-03-16	0	1.000	0.990	1.000	0.960	1.000	2,330,000	2,293,800	0.9845	0.949	0.939	0.949	0.911	0.949	2,455,352	0.9342	2.04%
2018-03-15	0	0.980	0.970	1.000	0.980	1.010	1,776,000	1,756,280	0.9889	0.930	0.920	0.949	0.930	0.958	1,871,547	0.9384	-2.97%
2018-03-14	0	1.010	1.000	1.010	0.980	1.010	352,000	350,220	0.9949	0.958	0.949	0.958	0.930	0.958	370,937	0.9441	1.00%
2018-03-13	0	1.000	0.990	1.000	0.980	1.000	762,000	759,430	0.9966	0.949	0.939	0.949	0.930	0.949	802,995	0.9457	-0.99%
2018-03-12	0	1.010	1.000	1.010	0.990	1.010	213,000	213,170	1.0008	0.958	0.949	0.958	0.939	0.958	224,459	0.9497	0.00%
2018-03-09	0	1.010	1.000	1.010	0.980	1.060	1,464,000	1,464,610	1.0004	0.958	0.949	0.958	0.930	1.006	1,542,762	0.9493	5.21%
2018-03-08	0	0.960	0.960	0.970	0.950	0.970	600,000	576,500	0.9608	0.911	0.911	0.920	0.901	0.920	632,280	0.9118	2.13%
2018-03-07	0	0.940	0.940	0.950	0.940	0.950	282,000	266,330	0.9444	0.892	0.892	0.901	0.892	0.901	297,171	0.8962	0.00%
2018-03-06	0	0.940	0.940	0.960	0.940	0.950	590,000	556,360	0.9430	0.892	0.892	0.911	0.892	0.901	621,742	0.8948	-1.05%
2018-03-05	0	0.950	0.950	0.960	0.940	0.950	521,000	491,390	0.9432	0.901	0.901	0.911	0.892	0.901	549,029	0.8950	-1.04%
2018-03-02	0	0.960	0.960	0.980	0.940	0.980	1,394,000	1,332,010	0.9555	0.911	0.911	0.930	0.892	0.930	1,468,996	0.9067	1.05%
2018-03-01	0	0.950	0.950	0.970	0.950	0.990	918,000	880,450	0.9591	0.901	0.901	0.920	0.901	0.939	967,388	0.9101	-1.04%
2018-02-28	0	0.960	0.960	0.980	0.950	1.000	907,000	877,830	0.9678	0.911	0.911	0.930	0.901	0.949	955,796	0.9184	-2.04%
2018-02-27	0	0.980	0.980	0.990	0.970	0.990	337,000	330,840	0.9817	0.930	0.930	0.939	0.920	0.939	355,130	0.9316	2.08%
2018-02-26	0	0.960	0.960	0.980	0.960	0.980	443,000	432,480	0.9763	0.911	0.911	0.930	0.911	0.930	466,833	0.9264	-2.04%
2018-02-23	0	0.980	0.980	0.990	0.980	1.000	657,000	644,180	0.9805	0.930	0.930	0.939	0.930	0.949	692,346	0.9304	0.00%
2018-02-22	0	0.980	0.980	1.000	0.980	1.000	223,000	218,660	0.9805	0.930	0.930	0.949	0.930	0.949	234,997	0.9305	-2.00%
2018-02-21	0	1.000	0.990	1.000	1.000	1.020	203,000	204,320	1.0065	0.949	0.939	0.949	0.949	0.968	213,921	0.9551	0.00%
2018-02-20	0	1.000	0.980	1.000	0.980	1.000	186,000	184,110	0.9898	0.949	0.930	0.949	0.930	0.949	196,007	0.9393	1.01%
2018-02-15	0	0.990	0.990	1.000	0.980	0.980	40,000	39,200	0.9800	0.939	0.939	0.949	0.930	0.930	42,152	0.9300	2.06%
2018-02-14	0	0.970	0.970	0.990	0.970	1.020	1,271,000	1,240,810	0.9762	0.920	0.920	0.939	0.920	0.968	1,339,379	0.9264	-1.02%
2018-02-13	0	0.980	0.970	0.980	0.960	1.000	1,192,467	1,174,384	0.9848	0.930	0.920	0.930	0.911	0.949	1,256,621	0.9346	4.26%
2018-02-12	0	0.940	0.940	0.950	0.930	0.980	3,494,000	3,320,900	0.9505	0.892	0.892	0.901	0.883	0.930	3,681,974	0.9019	-4.08%
2018-02-09	0	0.980	0.980	0.990	0.970	1.010	1,688,000	1,662,360	0.9848	0.930	0.930	0.939	0.920	0.958	1,778,813	0.9345	-5.77%
2018-02-08	0	1.040	1.030	1.040	1.010	1.040	228,000	233,530	1.0243	0.987	0.977	0.987	0.958	0.987	240,266	0.9720	1.96%
2018-02-07	0	1.020	1.010	1.020	1.010	1.060	695,000	715,490	1.0295	0.968	0.958	0.968	0.958	1.006	732,390	0.9769	-0.97%
2018-02-06	0	1.030	1.020	1.030	1.000	1.050	3,002,000	3,056,360	1.0181	0.977	0.968	0.977	0.949	0.996	3,163,505	0.9661	-2.83%
2018-02-05	0	1.060	1.050	1.060	1.040	1.060	1,019,000	1,070,830	1.0509	1.006	0.996	1.006	0.987	1.006	1,073,821	0.9972	-1.85%
2018-02-02	0	1.080	1.060	1.080	1.060	1.090	871,000	930,150	1.0679	1.025	1.006	1.025	1.006	1.034	917,859	1.0134	0.00%
2018-02-01	0	1.080	1.060	1.080	1.060	1.090	585,000	630,830	1.0783	1.025	1.006	1.025	1.006	1.034	616,473	1.0233	0.00%
2018-01-31	0	1.080	1.070	1.080	1.070	1.090	237,000	255,090	1.0763	1.025	1.015	1.025	1.015	1.034	249,750	1.0214	-1.82%
2018-01-30	0	1.100	1.080	1.100	1.040	1.100	7,475,000	7,952,760	1.0639	1.044	1.025	1.044	0.987	1.044	7,877,149	1.0096	0.00%
2018-01-29	0	1.100	1.090	1.100	1.090	1.120	1,020,000	1,119,200	1.0973	1.044	1.034	1.044	1.034	1.063	1,074,875	1.0412	-0.90%
2018-01-26	0	1.110	1.090	1.110	1.080	1.130	3,981,000	4,403,160	1.1060	1.053	1.034	1.053	1.025	1.072	4,195,175	1.0496	-1.77%
2018-01-25	0	1.130	1.120	1.130	1.110	1.130	1,724,000	1,938,410	1.1244	1.072	1.063	1.072	1.053	1.072	1,816,750	1.0670	2.73%
2018-01-24	0	1.100	1.100	1.110	1.060	1.120	2,129,000	2,332,550	1.0956	1.044	1.044	1.053	1.006	1.063	2,243,539	1.0397	-0.90%
2018-01-23	0	1.110	1.110	1.120	1.100	1.130	1,594,000	1,766,610	1.1083	1.053	1.053	1.063	1.044	1.072	1,679,756	1.0517	0.00%
2018-01-22	0	1.110	1.110	1.120	1.100	1.130	2,452,000	2,723,050	1.1105	1.053	1.053	1.063	1.044	1.072	2,583,916	1.0538	-0.89%
2018-01-19	0	1.120	1.110	1.120	1.110	1.130	538,000	600,380	1.1159	1.063	1.053	1.063	1.053	1.072	566,944	1.0590	0.90%
2018-01-18	0	1.110	1.110	1.120	1.110	1.130	722,000	808,610	1.1200	1.053	1.053	1.063	1.053	1.072	760,843	1.0628	0.00%
2018-01-17	0	1.110	1.100	1.110	1.090	1.130	1,240,000	1,371,750	1.1063	1.053	1.044	1.053	1.034	1.072	1,306,711	1.0498	-1.77%
2018-01-16	0	1.130	1.110	1.130	1.090	1.130	709,000	787,350	1.1105	1.072	1.053	1.072	1.034	1.072	747,144	1.0538	2.73%
2018-01-15	0	1.100	1.100	1.110	1.100	1.160	1,673,000	1,876,820	1.1218	1.044	1.044	1.053	1.044	1.101	1,763,006	1.0646	-3.51%
2018-01-12	0	1.140	1.140	1.180	1.140	1.190	1,202,000	1,394,750	1.1604	1.082	1.082	1.120	1.082	1.129	1,266,667	1.1011	-3.39%
2018-01-11	0	1.180	1.170	1.190	1.130	1.180	742,000	864,880	1.1656	1.120	1.110	1.129	1.072	1.120	781,919	1.1061	0.00%
2018-01-10	0	1.180	1.180	1.190	1.170	1.220	1,541,000	1,841,680	1.1951	1.120	1.120	1.129	1.110	1.158	1,623,905	1.1341	0.85%
2018-01-09	0	1.170	1.170	1.200	1.170	1.210	1,254,000	1,491,750	1.1896	1.110	1.110	1.139	1.110	1.148	1,321,464	1.1289	-1.68%
2018-01-08	0	1.190	1.190	1.200	1.170	1.230	1,553,000	1,870,960	1.2047	1.129	1.129	1.139	1.110	1.167	1,636,550	1.1432	-0.83%
2018-01-05	0	1.200	1.200	1.210	1.170	1.230	1,876,000	2,241,450	1.1948	1.139	1.139	1.148	1.110	1.167	1,976,927	1.1338	-1.64%
2018-01-04	0	1.220	1.210	1.220	1.110	1.230	8,615,000	10,294,390	1.1949	1.158	1.148	1.158	1.053	1.167	9,078,480	1.1339	11.93%
2018-01-03	0	1.090	1.090	1.110	1.090	1.130	666,000	736,890	1.1064	1.034	1.034	1.053	1.034	1.072	701,830	1.0500	-0.91%
2018-01-02	0	1.100	1.100	1.120	1.100	1.120	620,000	686,070	1.1066	1.044	1.044	1.063	1.044	1.063	653,356	1.0501	0.00%
2017-12-29	0	1.100	1.100	1.110	1.100	1.120	1,064,000	1,179,510	1.1086	1.044	1.044	1.053	1.044	1.063	1,121,242	1.0520	-0.90%
2017-12-28	0	1.110	1.110	1.120	1.110	1.170	1,636,000	1,852,550	1.1324	1.053	1.053	1.063	1.053	1.110	1,724,016	1.0746	-4.31%
2017-12-27	0	1.160	1.150	1.160	1.120	1.160	2,854,000	3,255,660	1.1407	1.101	1.091	1.101	1.063	1.101	3,007,543	1.0825	2.65%
2017-12-22	0	1.130	1.120	1.130	1.100	1.130	997,000	1,111,650	1.1150	1.072	1.063	1.072	1.044	1.072	1,050,638	1.0581	2.73%
2017-12-21	0	1.100	1.090	1.100	1.020	1.100	1,790,000	1,920,430	1.0729	1.044	1.034	1.044	0.968	1.044	1,886,301	1.0181	7.84%
2017-12-20	0	1.020	1.020	1.030	1.020	1.040	265,000	273,280	1.0312	0.968	0.968	0.977	0.968	0.987	279,257	0.9786	-0.97%
2017-12-19	0	1.030	1.010	1.030	1.000	1.030	718,000	730,820	1.0179	0.977	0.958	0.977	0.949	0.977	756,628	0.9659	0.98%
2017-12-18	0	1.020	1.010	1.020	1.000	1.030	340,000	344,730	1.0139	0.968	0.958	0.968	0.949	0.977	358,292	0.9621	-0.97%
2017-12-15	0	1.030	1.010	1.030	1.010	1.040	468,000	478,290	1.0220	0.977	0.958	0.977	0.958	0.987	493,178	0.9698	1.98%
2017-12-14	0	1.010	1.010	1.030	1.010	1.030	303,000	308,850	1.0193	0.958	0.958	0.977	0.958	0.977	319,301	0.9673	-0.98%
2017-12-13	0	1.020	1.010	1.020	1.000	1.020	889,000	900,270	1.0127	0.968	0.958	0.968	0.949	0.968	936,828	0.9610	0.00%
2017-12-12	0	1.020	1.020	1.030	1.000	1.060	1,560,000	1,586,750	1.0171	0.968	0.968	0.977	0.949	1.006	1,643,927	0.9652	-1.92%
2017-12-11	0	1.040	1.040	1.050	1.020	1.050	893,000	924,240	1.0350	0.987	0.987	0.996	0.968	0.996	941,043	0.9821	0.00%
2017-12-08	0	1.040	1.050	1.070	1.040	1.080	1,229,000	1,293,910	1.0528	0.987	0.996	1.015	0.987	1.025	1,295,119	0.9991	-0.95%
2017-12-07	0	1.050	1.050	1.060	1.050	1.080	1,079,000	1,139,890	1.0564	0.996	0.996	1.006	0.996	1.025	1,137,049	1.0025	-1.87%
2017-12-06	0	1.070	1.060	1.070	1.060	1.100	1,513,000	1,620,600	1.0711	1.015	1.006	1.015	1.006	1.044	1,594,398	1.0164	-0.93%
2017-12-05	0	1.080	1.080	1.100	1.080	1.110	614,000	667,500	1.0871	1.025	1.025	1.044	1.025	1.053	647,033	1.0316	-1.82%
2017-12-04	0	1.100	1.100	1.110	1.060	1.100	1,611,000	1,759,510	1.0922	1.044	1.044	1.053	1.006	1.044	1,697,671	1.0364	3.77%
2017-12-01	0	1.060	1.060	1.080	1.060	1.090	534,000	571,970	1.0711	1.006	1.006	1.025	1.006	1.034	562,729	1.0164	-0.93%
2017-11-30	0	1.070	1.070	1.080	1.060	1.080	638,000	682,260	1.0694	1.015	1.015	1.025	1.006	1.025	672,324	1.0148	-1.83%
2017-11-29	0	1.090	1.080	1.090	1.080	1.100	330,000	358,570	1.0866	1.034	1.025	1.034	1.025	1.044	347,754	1.0311	0.93%
2017-11-28	0	1.080	1.080	1.090	1.070	1.110	379,000	409,610	1.0808	1.025	1.025	1.034	1.015	1.053	399,390	1.0256	0.00%
2017-11-27	0	1.080	1.080	1.100	1.080	1.100	426,000	464,000	1.0892	1.025	1.025	1.044	1.025	1.044	448,918	1.0336	0.00%
2017-11-24	0	1.080	1.070	1.080	1.080	1.090	457,000	495,980	1.0853	1.025	1.015	1.025	1.025	1.034	481,586	1.0299	0.00%
2017-11-23	0	1.080	1.080	1.090	1.070	1.090	1,227,000	1,322,190	1.0776	1.025	1.025	1.034	1.015	1.034	1,293,012	1.0226	-0.92%
2017-11-22	0	1.090	1.090	1.100	1.080	1.100	579,000	631,540	1.0907	1.034	1.034	1.044	1.025	1.044	610,150	1.0351	0.93%
2017-11-21	0	1.080	1.080	1.090	1.070	1.100	1,214,000	1,310,560	1.0795	1.025	1.025	1.034	1.015	1.044	1,279,312	1.0244	-0.92%
2017-11-20	0	1.090	1.090	1.100	1.090	1.100	1,230,000	1,348,740	1.0965	1.034	1.034	1.044	1.034	1.044	1,296,173	1.0406	-2.68%
2017-11-17	0	1.120	1.100	1.110	1.100	1.120	1,304,000	1,448,770	1.1110	1.063	1.044	1.053	1.044	1.063	1,374,154	1.0543	0.00%
2017-11-16	0	1.120	1.110	1.120	1.110	1.140	605,000	673,120	1.1126	1.063	1.053	1.063	1.053	1.082	637,549	1.0558	0.90%
2017-11-15	0	1.110	1.110	1.120	1.110	1.140	975,000	1,091,940	1.1199	1.053	1.053	1.063	1.053	1.082	1,027,454	1.0628	-1.77%
2017-11-14	0	1.130	1.130	1.140	1.120	1.150	1,350,000	1,533,090	1.1356	1.072	1.072	1.082	1.063	1.091	1,422,629	1.0776	-0.88%
2017-11-13	0	1.140	1.130	1.140	1.130	1.170	1,921,000	2,193,620	1.1419	1.082	1.072	1.082	1.072	1.110	2,024,348	1.0836	-2.56%
2017-11-10	0	1.170	1.150	1.170	1.120	1.170	1,001,000	1,149,820	1.1487	1.110	1.091	1.110	1.063	1.110	1,054,853	1.0900	2.63%
2017-11-09	0	1.140	1.140	1.150	1.140	1.160	575,000	661,820	1.1510	1.082	1.082	1.091	1.082	1.101	605,935	1.0922	0.00%
2017-11-08	0	1.140	1.140	1.150	1.130	1.160	480,000	549,700	1.1452	1.082	1.082	1.091	1.072	1.101	505,824	1.0867	-1.72%
2017-11-07	0	1.160	1.140	1.160	1.120	1.170	3,299,000	3,791,310	1.1492	1.101	1.082	1.101	1.063	1.110	3,476,484	1.0906	4.50%
2017-11-06	0	1.110	1.110	1.120	1.100	1.120	1,580,000	1,751,180	1.1083	1.053	1.053	1.063	1.044	1.063	1,665,003	1.0518	-0.89%
2017-11-03	0	1.120	1.120	1.130	1.110	1.150	1,830,000	2,058,740	1.1250	1.063	1.063	1.072	1.053	1.091	1,928,453	1.0676	-1.75%
2017-11-02	0	1.140	1.140	1.150	1.140	1.170	681,000	782,610	1.1492	1.082	1.082	1.091	1.082	1.110	717,637	1.0905	-0.87%
2017-11-01	0	1.150	1.150	1.160	1.140	1.160	750,000	862,740	1.1503	1.091	1.091	1.101	1.082	1.101	790,349	1.0916	0.00%
2017-10-31	0	1.150	1.150	1.160	1.140	1.170	665,000	766,230	1.1522	1.091	1.091	1.101	1.082	1.110	700,776	1.0934	-0.86%
2017-10-30	0	1.160	1.160	1.170	1.150	1.180	746,000	868,900	1.1647	1.101	1.101	1.110	1.091	1.120	786,134	1.1053	1.75%
2017-10-27	0	1.140	1.140	1.160	1.140	1.180	922,000	1,073,030	1.1638	1.082	1.082	1.101	1.082	1.120	971,603	1.1044	-2.56%
2017-10-26	0	1.170	1.170	1.180	1.170	1.200	1,198,000	1,419,160	1.1846	1.110	1.110	1.120	1.110	1.139	1,262,451	1.1241	-0.85%
2017-10-25	0	1.180	1.170	1.180	1.170	1.190	900,000	1,062,350	1.1804	1.120	1.110	1.120	1.110	1.129	948,419	1.1201	0.00%
2017-10-24	0	1.180	1.170	1.180	1.160	1.200	991,000	1,157,870	1.1684	1.120	1.110	1.120	1.101	1.139	1,044,315	1.1087	0.85%
2017-10-23	0	1.170	1.160	1.180	1.140	1.220	1,873,000	2,205,960	1.1778	1.110	1.101	1.120	1.082	1.158	1,973,766	1.1176	-4.10%
2017-10-20	0	1.220	1.210	1.220	1.200	1.230	963,000	1,168,620	1.2135	1.158	1.148	1.158	1.139	1.167	1,014,809	1.1516	1.67%
2017-10-19	0	1.200	1.190	1.200	1.180	1.240	3,289,000	3,973,310	1.2081	1.139	1.129	1.139	1.120	1.177	3,465,946	1.1464	-3.23%
2017-10-18	0	1.240	1.230	1.250	1.230	1.270	1,242,000	1,539,280	1.2394	1.177	1.167	1.186	1.167	1.205	1,308,819	1.1761	-2.36%
2017-10-17	0	1.270	1.260	1.270	1.240	1.270	1,277,000	1,604,660	1.2566	1.205	1.196	1.205	1.177	1.205	1,345,702	1.1924	0.79%
2017-10-16	0	1.260	1.250	1.260	1.230	1.300	3,000,000	3,772,140	1.2574	1.196	1.186	1.196	1.167	1.234	3,161,398	1.1932	-2.33%
2017-10-13	0	1.290	1.280	1.290	1.260	1.340	2,609,000	3,354,110	1.2856	1.224	1.215	1.224	1.196	1.272	2,749,362	1.2200	-2.27%
2017-10-12	0	1.320	1.310	1.330	1.290	1.350	4,945,000	6,547,080	1.3240	1.253	1.243	1.262	1.224	1.281	5,211,037	1.2564	2.33%
2017-10-11	0	1.290	1.280	1.290	1.280	1.420	11,284,000	15,330,950	1.3586	1.224	1.215	1.224	1.215	1.348	11,891,070	1.2893	-0.77%
2017-10-10	0	1.300	1.290	1.300	1.250	1.310	5,169,000	6,602,170	1.2773	1.234	1.224	1.234	1.186	1.243	5,447,088	1.2121	-0.76%
2017-10-09	0	1.310	1.300	1.310	1.290	1.380	5,419,000	7,137,950	1.3172	1.243	1.234	1.243	1.224	1.310	5,710,538	1.2500	-2.96%
2017-10-06	0	1.350	1.350	1.360	1.280	1.410	16,928,000	22,767,350	1.3450	1.281	1.281	1.291	1.215	1.338	17,838,713	1.2763	0.00%
2017-10-04	0	1.350	1.350	1.360	1.130	1.430	59,495,000	79,531,815	1.3368	1.281	1.281	1.291	1.072	1.357	62,695,785	1.2685	22.73%
2017-10-03	0	1.100	1.100	1.110	1.080	1.110	578,000	634,100	1.0971	1.044	1.044	1.053	1.025	1.053	609,096	1.0411	0.00%
2017-09-29	0	1.100	1.080	1.100	1.080	1.110	252,000	276,040	1.0954	1.044	1.025	1.044	1.025	1.053	265,557	1.0395	0.92%
2017-09-28	0	1.090	1.090	1.110	1.070	1.110	1,071,000	1,174,340	1.0965	1.034	1.034	1.053	1.015	1.053	1,128,619	1.0405	1.87%
2017-09-27	0	1.070	1.080	1.090	1.070	1.100	865,000	931,650	1.0771	1.015	1.025	1.034	1.015	1.044	911,536	1.0221	-0.93%
2017-09-26	0	1.080	1.080	1.090	1.060	1.080	500,000	536,290	1.0726	1.025	1.025	1.034	1.006	1.025	526,900	1.0178	0.93%
2017-09-25	0	1.070	1.070	1.080	1.060	1.120	1,823,000	1,987,000	1.0900	1.015	1.015	1.025	1.006	1.063	1,921,076	1.0343	-3.60%
2017-09-22	0	1.110	1.110	1.120	1.110	1.140	1,084,000	1,215,080	1.1209	1.053	1.053	1.063	1.053	1.082	1,142,318	1.0637	-2.63%
2017-09-21	0	1.140	1.130	1.140	1.130	1.160	983,000	1,121,460	1.1409	1.082	1.072	1.082	1.072	1.101	1,035,885	1.0826	-1.72%
2017-09-20	0	1.160	1.150	1.160	1.110	1.170	4,177,000	4,815,470	1.1529	1.101	1.091	1.101	1.053	1.110	4,401,719	1.0940	4.50%
2017-09-19	0	1.110	1.110	1.120	1.100	1.140	1,997,000	2,233,900	1.1186	1.053	1.053	1.063	1.044	1.082	2,104,437	1.0615	-2.63%
2017-09-18	0	1.140	1.130	1.140	1.100	1.140	1,544,000	1,744,740	1.1300	1.082	1.072	1.082	1.044	1.082	1,627,066	1.0723	4.59%
2017-09-15	0	1.090	1.090	1.110	1.090	1.110	2,491,000	2,737,550	1.0990	1.034	1.034	1.053	1.034	1.053	2,625,014	1.0429	-1.80%
2017-09-14	0	1.110	1.100	1.120	1.100	1.150	4,049,200	4,531,070	1.1190	1.053	1.044	1.063	1.044	1.091	4,267,044	1.0619	-2.63%
2017-09-13	0	1.140	1.130	1.140	1.080	1.200	8,672,000	9,921,030	1.1440	1.082	1.072	1.082	1.025	1.139	9,138,547	1.0856	3.64%
2017-09-12	0	1.100	1.090	1.100	1.050	1.100	2,366,000	2,579,150	1.0901	1.044	1.034	1.044	0.996	1.044	2,493,289	1.0344	3.77%
2017-09-11	0	1.060	1.050	1.070	1.050	1.080	1,006,000	1,067,050	1.0607	1.006	0.996	1.015	0.996	1.025	1,060,122	1.0065	-1.85%
2017-09-08	0	1.080	1.070	1.090	1.070	1.120	2,405,000	2,617,000	1.0881	1.025	1.015	1.034	1.015	1.063	2,534,387	1.0326	-1.82%
2017-09-07	0	1.100	1.090	1.100	1.020	1.100	4,545,000	4,897,490	1.0776	1.044	1.034	1.044	0.968	1.044	4,789,517	1.0225	6.80%
2017-09-06	0	1.030	1.020	1.040	1.020	1.040	1,381,000	1,420,150	1.0283	0.977	0.968	0.987	0.968	0.987	1,455,297	0.9758	0.00%
2017-09-05	0	1.030	1.030	1.040	1.030	1.050	853,000	886,460	1.0392	0.977	0.977	0.987	0.977	0.996	898,891	0.9862	-1.90%
2017-09-04	0	1.050	1.050	1.060	1.040	1.070	951,000	997,800	1.0492	0.996	0.996	1.006	0.987	1.015	1,002,163	0.9956	-1.87%
2017-09-01	0	1.070	1.070	1.080	1.050	1.070	1,448,000	1,533,650	1.0592	1.015	1.015	1.025	0.996	1.015	1,525,901	1.0051	0.00%
2017-08-31	0	1.070	1.070	1.080	1.060	1.080	778,000	836,270	1.0749	1.015	1.015	1.025	1.006	1.025	819,856	1.0200	-0.93%
2017-08-30	0	1.080	1.080	1.090	1.070	1.090	2,324,400	2,509,854	1.0798	1.025	1.025	1.034	1.015	1.034	2,449,451	1.0247	-1.82%
2017-08-29	0	1.100	1.090	1.100	1.090	1.120	2,524,000	2,776,410	1.1000	1.044	1.034	1.044	1.034	1.063	2,659,789	1.0438	-1.79%
2017-08-28	0	1.120	1.120	1.130	1.110	1.140	1,648,000	1,856,230	1.1264	1.063	1.063	1.072	1.053	1.082	1,736,661	1.0688	0.00%
2017-08-25	0	1.120	1.120	1.130	1.110	1.130	1,114,000	1,249,550	1.1217	1.063	1.063	1.072	1.053	1.072	1,173,932	1.0644	0.90%
2017-08-24	0	1.110	1.110	1.120	1.110	1.140	1,184,000	1,322,510	1.1170	1.053	1.053	1.063	1.053	1.082	1,247,698	1.0600	0.00%
2017-08-22	0	1.110	1.110	1.130	1.110	1.150	1,539,000	1,729,380	1.1237	1.053	1.053	1.072	1.053	1.091	1,621,797	1.0663	-1.77%
2017-08-21	0	1.130	1.130	1.140	1.130	1.150	225,000	254,870	1.1328	1.072	1.072	1.082	1.072	1.091	237,105	1.0749	-1.74%
2017-08-18	0	1.150	1.140	1.150	1.110	1.150	806,000	910,000	1.1290	1.091	1.082	1.091	1.053	1.091	849,362	1.0714	0.88%
2017-08-17	0	1.140	1.140	1.150	1.130	1.150	440,000	502,430	1.1419	1.082	1.082	1.091	1.072	1.091	463,672	1.0836	0.88%
2017-08-16	0	1.130	1.130	1.150	1.100	1.160	1,707,000	1,917,280	1.1232	1.072	1.072	1.091	1.044	1.101	1,798,835	1.0658	-0.88%
2017-08-15	0	1.140	1.140	1.150	1.120	1.160	967,000	1,104,270	1.1420	1.082	1.082	1.091	1.063	1.101	1,019,024	1.0837	0.00%
2017-08-14	0	1.140	1.140	1.150	1.130	1.150	697,000	792,960	1.1377	1.082	1.082	1.091	1.072	1.091	734,498	1.0796	-0.87%
2017-08-11	0	1.150	1.130	1.150	1.120	1.160	1,963,000	2,242,457	1.1424	1.091	1.072	1.091	1.063	1.101	2,068,608	1.0840	-1.71%
2017-08-10	0	1.170	1.160	1.170	1.150	1.200	3,714,000	4,328,880	1.1656	1.110	1.101	1.110	1.091	1.139	3,913,810	1.1061	-0.85%
2017-08-09	0	1.180	1.170	1.180	1.160	1.190	581,000	680,400	1.1711	1.120	1.110	1.120	1.101	1.129	612,257	1.1113	0.00%
2017-08-08	0	1.180	1.170	1.180	1.160	1.190	1,864,000	2,185,950	1.1727	1.120	1.110	1.120	1.101	1.129	1,964,282	1.1128	0.00%
2017-08-07	0	1.180	1.180	1.190	1.160	1.190	1,326,000	1,565,900	1.1809	1.120	1.120	1.129	1.101	1.129	1,397,338	1.1206	0.85%
2017-08-04	0	1.170	1.160	1.180	1.170	1.200	3,496,000	4,140,360	1.1843	1.110	1.101	1.120	1.110	1.139	3,684,082	1.1239	-3.31%
2017-08-03	0	1.210	1.200	1.220	1.160	1.220	3,239,000	3,856,380	1.1906	1.148	1.139	1.158	1.101	1.158	3,413,256	1.1298	5.22%
2017-08-02	0	1.150	1.150	1.170	1.130	1.170	4,339,000	4,974,190	1.1464	1.091	1.091	1.110	1.072	1.110	4,572,435	1.0879	-2.54%
2017-08-01	0	1.180	1.170	1.180	1.160	1.210	3,473,000	4,124,470	1.1876	1.120	1.110	1.120	1.101	1.148	3,659,845	1.1270	-0.84%
2017-07-31	0	1.190	1.190	1.200	1.160	1.320	13,406,000	16,119,100	1.2024	1.129	1.129	1.139	1.101	1.253	14,127,232	1.1410	-12.50%
2017-07-28	0	1.360	1.350	1.360	1.350	1.380	1,158,000	1,572,290	1.3578	1.291	1.281	1.291	1.281	1.310	1,220,300	1.2884	-1.45%
2017-07-27	0	1.380	1.360	1.380	1.340	1.400	2,795,000	3,837,720	1.3731	1.310	1.291	1.310	1.272	1.329	2,945,369	1.3030	-1.43%
2017-07-26	0	1.400	1.390	1.400	1.370	1.410	1,502,000	2,080,340	1.3850	1.329	1.319	1.329	1.300	1.338	1,582,806	1.3143	0.00%
2017-07-25	0	1.400	1.390	1.400	1.370	1.440	3,168,000	4,408,400	1.3915	1.329	1.319	1.329	1.300	1.366	3,338,436	1.3205	-2.10%
2017-07-24	0	1.430	1.420	1.430	1.370	1.470	6,329,000	9,073,190	1.4336	1.357	1.348	1.357	1.300	1.395	6,669,495	1.3604	4.38%
2017-07-21	0	1.370	1.370	1.380	1.360	1.390	1,405,000	1,925,500	1.3705	1.300	1.300	1.310	1.291	1.319	1,480,588	1.3005	-1.44%
2017-07-20	0	1.390	1.380	1.390	1.370	1.430	3,743,000	5,218,980	1.3943	1.319	1.310	1.319	1.300	1.357	3,944,370	1.3231	-2.80%
2017-07-19	0	1.430	1.420	1.430	1.410	1.470	3,346,000	4,783,295	1.4296	1.357	1.348	1.357	1.338	1.395	3,526,012	1.3566	-2.05%
2017-07-18	0	1.460	1.450	1.460	1.430	1.500	3,801,000	5,514,840	1.4509	1.385	1.376	1.385	1.357	1.423	4,005,491	1.3768	-2.67%
2017-07-17	0	1.500	1.490	1.500	1.480	1.530	2,970,000	4,467,170	1.5041	1.423	1.414	1.423	1.404	1.452	3,129,784	1.4273	0.00%
2017-07-14	0	1.500	1.490	1.500	1.490	1.550	1,750,000	2,627,075	1.5012	1.423	1.414	1.423	1.414	1.471	1,844,149	1.4245	-0.66%
2017-07-13	0	1.510	1.510	1.530	1.480	1.540	4,155,000	6,278,130	1.5110	1.433	1.433	1.452	1.404	1.461	4,378,536	1.4338	0.00%
2017-07-12	0	1.510	1.490	1.510	1.480	1.540	2,513,000	3,762,020	1.4970	1.433	1.414	1.433	1.404	1.461	2,648,197	1.4206	-0.66%
2017-07-11	0	1.520	1.510	1.520	1.450	1.570	10,144,000	15,584,420	1.5363	1.442	1.433	1.442	1.376	1.490	10,689,739	1.4579	4.11%
2017-07-10	0	1.460	1.460	1.480	1.460	1.520	2,764,000	4,105,150	1.4852	1.385	1.385	1.404	1.385	1.442	2,912,701	1.4094	-3.31%
2017-07-07	0	1.510	1.500	1.510	1.500	1.540	4,331,000	6,563,830	1.5155	1.433	1.423	1.433	1.423	1.461	4,564,004	1.4382	-1.31%
2017-07-06	0	1.530	1.520	1.530	1.480	1.570	14,662,000	22,530,760	1.5367	1.452	1.442	1.452	1.404	1.490	15,450,804	1.4582	3.38%
2017-07-05	0	1.480	1.470	1.490	1.440	1.500	6,326,700	9,356,830	1.4789	1.404	1.395	1.414	1.366	1.423	6,667,072	1.4034	2.78%
2017-07-04	0	1.440	1.440	1.450	1.400	1.480	8,451,000	12,216,800	1.4456	1.366	1.366	1.376	1.329	1.404	8,905,657	1.3718	2.13%
2017-07-03	0	1.410	1.400	1.410	1.350	1.420	3,353,000	4,651,590	1.3873	1.338	1.329	1.338	1.281	1.348	3,533,389	1.3165	2.17%
2017-06-30	0	1.380	1.380	1.390	1.370	1.410	2,996,000	4,150,510	1.3854	1.310	1.310	1.319	1.300	1.338	3,157,182	1.3146	-2.13%
2017-06-29	0	1.410	1.410	1.420	1.370	1.460	7,417,000	10,470,240	1.4117	1.338	1.338	1.348	1.300	1.385	7,816,029	1.3396	-0.70%
2017-06-28	0	1.420	1.420	1.430	1.380	1.550	23,856,000	35,283,450	1.4790	1.348	1.348	1.357	1.310	1.471	25,139,434	1.4035	-2.07%
2017-06-27	0	1.450	1.440	1.450	1.280	1.450	24,596,000	34,464,440	1.4012	1.376	1.366	1.376	1.215	1.376	25,919,246	1.3297	13.28%
2017-06-26	0	1.280	1.290	1.300	1.220	1.290	1,471,000	1,869,650	1.2710	1.215	1.224	1.234	1.158	1.224	1,550,139	1.2061	3.23%
2017-06-23	0	1.240	1.230	1.250	1.220	1.250	681,000	841,290	1.2354	1.177	1.167	1.186	1.158	1.186	717,637	1.1723	0.00%
2017-06-22	0	1.240	1.240	1.250	1.230	1.270	963,000	1,200,680	1.2468	1.177	1.177	1.186	1.167	1.205	1,014,809	1.1832	-2.36%
2017-06-21	0	1.270	1.260	1.270	1.240	1.270	494,000	621,010	1.2571	1.205	1.196	1.205	1.177	1.205	520,577	1.1929	0.79%
2017-06-20	0	1.260	1.250	1.260	1.230	1.280	1,306,000	1,641,380	1.2568	1.196	1.186	1.196	1.167	1.215	1,376,262	1.1926	0.80%
2017-06-19	0	1.250	1.240	1.250	1.220	1.250	1,356,000	1,681,380	1.2400	1.186	1.177	1.186	1.158	1.186	1,428,952	1.1767	3.31%
2017-06-16	0	1.210	1.220	1.240	1.210	1.250	364,000	451,260	1.2397	1.148	1.158	1.177	1.148	1.186	383,583	1.1764	-1.63%
2017-06-15	0	1.230	1.220	1.230	1.210	1.240	602,000	733,710	1.2188	1.167	1.158	1.167	1.148	1.177	634,387	1.1566	0.00%
2017-06-14	0	1.230	1.230	1.240	1.230	1.270	1,941,000	2,413,710	1.2435	1.167	1.167	1.177	1.167	1.205	2,045,424	1.1801	-1.60%
2017-06-13	0	1.250	1.250	1.260	1.200	1.280	2,673,000	3,346,220	1.2519	1.186	1.186	1.196	1.139	1.215	2,816,805	1.1879	1.63%
2017-06-12	0	1.230	1.220	1.230	1.200	1.290	5,237,000	6,500,070	1.2412	1.167	1.158	1.167	1.139	1.224	5,518,747	1.1778	0.00%
2017-06-09	0	1.230	1.220	1.230	1.140	1.230	5,021,000	6,004,100	1.1958	1.167	1.158	1.167	1.082	1.167	5,291,126	1.1347	6.96%
2017-06-08	0	1.150	1.140	1.150	1.120	1.150	604,000	687,660	1.1385	1.091	1.082	1.091	1.063	1.091	636,495	1.0804	2.68%
2017-06-07	0	1.120	1.120	1.150	1.120	1.150	497,000	558,710	1.1242	1.063	1.063	1.091	1.063	1.091	523,738	1.0668	-0.88%
2017-06-06	0	1.130	1.120	1.130	1.120	1.150	1,340,000	1,508,990	1.1261	1.072	1.063	1.072	1.063	1.091	1,412,091	1.0686	-1.74%
2017-06-05	0	1.150	1.140	1.150	1.130	1.160	1,086,000	1,243,560	1.1451	1.091	1.082	1.091	1.072	1.101	1,144,426	1.0866	0.88%
2017-06-02	0	1.140	1.140	1.160	1.110	1.160	2,200,000	2,487,120	1.1305	1.082	1.082	1.101	1.053	1.101	2,318,358	1.0728	1.79%
2017-06-01	0	1.120	1.110	1.120	1.100	1.150	4,793,000	5,318,790	1.1097	1.063	1.053	1.063	1.044	1.091	5,050,860	1.0530	0.00%
2017-05-31	0	1.120	1.110	1.140	1.100	1.170	4,636,000	5,236,298	1.1295	1.063	1.053	1.082	1.044	1.110	4,885,413	1.0718	-2.61%
2017-05-29	0	1.150	1.140	1.150	1.130	1.150	177,000	201,810	1.1402	1.091	1.082	1.091	1.072	1.091	186,522	1.0820	-0.86%
2017-05-26	0	1.160	1.130	1.160	1.130	1.170	490,000	559,480	1.1418	1.101	1.072	1.101	1.072	1.110	516,362	1.0835	-0.85%
2017-05-25	0	1.170	1.150	1.170	1.130	1.170	522,000	602,340	1.1539	1.110	1.091	1.110	1.072	1.110	550,083	1.0950	1.74%
2017-05-24	0	1.150	1.120	1.150	1.120	1.160	234,000	265,550	1.1348	1.091	1.063	1.091	1.063	1.101	246,589	1.0769	0.00%
2017-05-23	0	1.150	1.150	1.170	1.150	1.180	1,527,000	1,779,040	1.1651	1.091	1.091	1.110	1.091	1.120	1,609,151	1.1056	0.00%
2017-05-22	0	1.150	1.130	1.150	1.110	1.150	665,000	754,660	1.1348	1.091	1.072	1.091	1.053	1.091	700,776	1.0769	3.60%
2017-05-19	0	1.110	1.110	1.130	1.100	1.140	2,382,000	2,662,460	1.1177	1.053	1.053	1.072	1.044	1.082	2,510,150	1.0607	0.00%
2017-05-18	0	1.110	1.110	1.130	1.110	1.150	2,436,000	2,737,010	1.1236	1.053	1.053	1.072	1.053	1.091	2,567,055	1.0662	-3.48%
2017-05-17	0	1.150	1.150	1.160	1.130	1.180	2,147,000	2,481,620	1.1559	1.091	1.091	1.101	1.072	1.120	2,262,507	1.0968	-4.17%
2017-05-16	0	1.200	1.190	1.200	1.180	1.200	674,000	801,580	1.1893	1.139	1.129	1.139	1.120	1.139	710,261	1.1286	-0.83%
2017-05-15	0	1.210	1.190	1.210	1.200	1.220	474,000	571,350	1.2054	1.148	1.129	1.148	1.139	1.158	499,501	1.1438	1.68%
2017-05-12	0	1.190	1.190	1.200	1.190	1.200	542,000	645,540	1.1910	1.129	1.129	1.139	1.129	1.139	571,159	1.1302	-1.65%
2017-05-11	0	1.210	1.200	1.210	1.190	1.210	1,169,000	1,395,100	1.1934	1.148	1.139	1.148	1.129	1.148	1,231,891	1.1325	0.00%
2017-05-10	0	1.210	1.200	1.210	1.200	1.240	681,000	823,850	1.2098	1.148	1.139	1.148	1.139	1.177	717,637	1.1480	0.00%
2017-05-09	0	1.210	1.210	1.220	1.190	1.230	1,659,000	1,999,550	1.2053	1.148	1.148	1.158	1.129	1.167	1,748,253	1.1437	-0.82%
2017-05-08	0	1.220	1.220	1.230	1.210	1.230	424,000	517,710	1.2210	1.158	1.158	1.167	1.148	1.167	446,811	1.1587	-0.81%
2017-05-05	0	1.230	1.220	1.230	1.210	1.240	429,000	526,010	1.2261	1.167	1.158	1.167	1.148	1.177	452,080	1.1635	0.00%
2017-05-04	0	1.230	1.220	1.250	1.210	1.250	660,000	807,160	1.2230	1.167	1.158	1.186	1.148	1.186	695,507	1.1605	-1.60%
2017-05-02	0	1.250	1.230	1.280	1.250	1.260	467,000	586,760	1.2564	1.186	1.167	1.215	1.186	1.196	492,124	1.1923	-0.79%
2017-04-28	0	1.260	1.250	1.260	1.250	1.290	756,000	953,840	1.2617	1.196	1.186	1.196	1.186	1.224	796,672	1.1973	-1.56%
2017-04-27	0	1.280	1.280	1.290	1.270	1.310	1,820,000	2,345,625	1.2888	1.215	1.215	1.224	1.205	1.243	1,917,915	1.2230	-2.29%
2017-04-26	0	1.310	1.290	1.300	1.210	1.310	3,494,000	4,470,950	1.2796	1.243	1.224	1.234	1.148	1.243	3,681,974	1.2143	8.26%
2017-04-25	0	1.210	1.210	1.220	1.210	1.240	767,000	938,460	1.2235	1.148	1.148	1.158	1.148	1.177	808,264	1.1611	0.00%
2017-04-24	0	1.210	1.210	1.240	1.210	1.260	308,000	380,910	1.2367	1.148	1.148	1.177	1.148	1.196	324,570	1.1736	-2.42%
2017-04-21	0	1.240	1.240	1.250	1.230	1.250	1,006,000	1,251,180	1.2437	1.177	1.177	1.186	1.167	1.186	1,060,122	1.1802	0.00%
2017-04-20	0	1.240	1.240	1.250	1.200	1.250	638,000	788,080	1.2352	1.177	1.177	1.186	1.139	1.186	672,324	1.1722	-0.80%
2017-04-19	0	1.250	1.230	1.250	1.160	1.260	3,147,000	3,853,505	1.2245	1.186	1.167	1.186	1.101	1.196	3,316,306	1.1620	4.17%
2017-04-18	0	1.200	1.200	1.210	1.200	1.270	844,000	1,036,660	1.2283	1.139	1.139	1.148	1.139	1.205	889,407	1.1656	-4.76%
2017-04-13	0	1.260	1.260	1.270	1.260	1.280	362,000	457,140	1.2628	1.196	1.196	1.205	1.196	1.215	381,475	1.1983	-3.08%
2017-04-12	0	1.300	1.280	1.300	1.260	1.300	687,000	885,100	1.2884	1.234	1.215	1.234	1.196	1.234	723,960	1.2226	2.36%
2017-04-11	0	1.270	1.250	1.270	1.240	1.300	1,783,000	2,240,210	1.2564	1.205	1.186	1.205	1.177	1.234	1,878,924	1.1923	-1.55%
2017-04-10	0	1.290	1.280	1.290	1.280	1.310	1,430,000	1,849,320	1.2932	1.224	1.215	1.224	1.215	1.243	1,506,933	1.2272	-3.01%
2017-04-07	0	1.330	1.320	1.330	1.300	1.330	2,685,000	3,535,445	1.3167	1.262	1.253	1.262	1.234	1.262	2,829,451	1.2495	1.53%
2017-04-06	0	1.310	1.290	1.310	1.280	1.310	1,429,000	1,847,170	1.2926	1.243	1.224	1.243	1.215	1.243	1,505,879	1.2266	-0.76%
2017-04-05	0	1.320	1.290	1.320	1.270	1.320	3,643,000	4,719,750	1.2956	1.253	1.224	1.253	1.205	1.253	3,838,991	1.2294	0.00%
2017-04-03	0	1.320	1.310	1.330	1.240	1.330	2,623,000	3,418,930	1.3034	1.253	1.243	1.262	1.177	1.262	2,764,115	1.2369	5.60%
2017-03-31	0	1.250	1.250	1.260	1.230	1.270	2,061,000	2,572,090	1.2480	1.186	1.186	1.196	1.167	1.205	2,171,880	1.1843	-3.10%
2017-03-30	0	1.290	1.270	1.290	1.250	1.290	1,283,000	1,632,120	1.2721	1.224	1.205	1.224	1.186	1.224	1,352,024	1.2072	-0.77%
2017-03-29	0	1.300	1.280	1.300	1.270	1.330	3,895,000	5,018,240	1.2884	1.234	1.215	1.234	1.205	1.262	4,104,548	1.2226	-1.52%
2017-03-28	0	1.320	1.310	1.320	1.290	1.360	3,905,000	5,153,430	1.3197	1.253	1.243	1.253	1.224	1.291	4,115,086	1.2523	2.33%
2017-03-27	0	1.290	1.280	1.290	1.250	1.350	6,332,000	8,186,860	1.2929	1.224	1.215	1.224	1.186	1.281	6,672,657	1.2269	-3.73%
2017-03-24	0	1.340	1.340	1.350	1.300	1.460	33,608,000	46,079,860	1.3711	1.272	1.272	1.281	1.234	1.385	35,416,084	1.3011	-17.28%
2017-03-23	0	1.620	1.600	1.620	1.600	1.670	2,416,000	3,932,140	1.6275	1.537	1.518	1.537	1.518	1.585	2,545,979	1.5445	-1.82%
2017-03-22	0	1.650	1.650	1.660	1.580	1.670	3,264,000	5,320,940	1.6302	1.566	1.566	1.575	1.499	1.585	3,439,601	1.5470	1.23%
2017-03-21	0	1.630	1.620	1.630	1.620	1.660	2,293,000	3,740,720	1.6314	1.547	1.537	1.547	1.537	1.575	2,416,362	1.5481	-0.61%
2017-03-20	0	1.640	1.630	1.640	1.560	1.650	5,564,000	9,002,690	1.6180	1.556	1.547	1.556	1.480	1.566	5,863,339	1.5354	1.86%
2017-03-17	0	1.610	1.600	1.610	1.550	1.850	18,496,000	30,770,060	1.6636	1.528	1.518	1.528	1.471	1.756	19,491,070	1.5787	-10.06%
2017-03-16	0	1.790	1.780	1.790	1.700	1.810	3,892,848	6,858,284	1.7618	1.699	1.689	1.699	1.613	1.718	4,102,280	1.6718	5.29%
2017-03-15	0	1.700	1.690	1.700	1.680	1.740	3,352,000	5,728,830	1.7091	1.613	1.604	1.613	1.594	1.651	3,532,335	1.6218	1.19%
2017-03-14	0	1.680	1.680	1.700	1.660	1.800	6,351,000	10,831,490	1.7055	1.594	1.594	1.613	1.575	1.708	6,692,679	1.6184	-5.08%
2017-03-13	0	1.770	1.760	1.770	1.740	1.870	9,258,000	16,891,830	1.8246	1.680	1.670	1.680	1.651	1.775	9,756,073	1.7314	-0.56%
2017-03-10	0	1.780	1.770	1.780	1.690	1.820	6,477,000	11,382,960	1.7574	1.689	1.680	1.689	1.604	1.727	6,825,458	1.6677	-0.56%
2017-03-09	0	1.790	1.780	1.790	1.710	1.840	9,395,000	16,680,860	1.7755	1.699	1.689	1.699	1.623	1.746	9,900,444	1.6849	0.56%
2017-03-08	0	1.780	1.770	1.780	1.600	1.780	19,450,000	33,332,690	1.7138	1.689	1.680	1.689	1.518	1.689	20,496,395	1.6263	11.25%
2017-03-07	0	1.600	1.590	1.600	1.580	1.660	4,127,000	6,637,930	1.6084	1.518	1.509	1.518	1.499	1.575	4,349,029	1.5263	-1.23%
2017-03-06	0	1.620	1.620	1.630	1.480	1.630	13,913,000	22,096,080	1.5882	1.537	1.537	1.547	1.404	1.547	14,661,509	1.5071	8.72%
2017-03-03	0	1.490	1.480	1.490	1.380	1.490	4,176,000	6,041,320	1.4467	1.414	1.404	1.414	1.310	1.414	4,400,666	1.3728	6.43%
2017-03-02	0	1.400	1.400	1.410	1.400	1.470	1,741,000	2,469,370	1.4184	1.329	1.329	1.338	1.329	1.395	1,834,664	1.3460	-2.10%
2017-03-01	0	1.430	1.420	1.430	1.370	1.440	1,838,000	2,602,190	1.4158	1.357	1.348	1.357	1.300	1.366	1,936,883	1.3435	3.62%
2017-02-28	0	1.380	1.370	1.380	1.360	1.400	979,000	1,348,570	1.3775	1.310	1.300	1.310	1.291	1.329	1,031,669	1.3072	-0.72%
2017-02-27	0	1.390	1.360	1.390	1.370	1.400	1,166,000	1,615,400	1.3854	1.319	1.291	1.319	1.300	1.329	1,228,730	1.3147	2.21%
2017-02-24	0	1.360	1.350	1.360	1.350	1.440	2,623,800	3,624,186	1.3813	1.291	1.281	1.291	1.281	1.366	2,764,958	1.3108	-4.90%
2017-02-23	0	1.430	1.420	1.440	1.410	1.440	440,000	624,270	1.4188	1.357	1.348	1.366	1.338	1.366	463,672	1.3464	-1.38%
2017-02-22	0	1.450	1.430	1.450	1.410	1.450	3,739,000	5,328,990	1.4252	1.376	1.357	1.376	1.338	1.376	3,940,155	1.3525	3.57%
2017-02-21	0	1.400	1.390	1.410	1.400	1.500	3,965,000	5,735,690	1.4466	1.329	1.319	1.338	1.329	1.423	4,178,314	1.3727	-4.76%
2017-02-20	0	1.470	1.460	1.470	1.440	1.480	2,518,000	3,696,050	1.4679	1.395	1.385	1.395	1.366	1.404	2,653,466	1.3929	2.08%
2017-02-17	0	1.440	1.430	1.450	1.400	1.450	3,593,000	5,108,240	1.4217	1.366	1.357	1.376	1.329	1.376	3,786,301	1.3491	0.00%
2017-02-16	0	1.440	1.430	1.440	1.410	1.470	4,192,000	6,042,960	1.4415	1.366	1.357	1.366	1.338	1.395	4,417,526	1.3680	-1.37%
2017-02-15	0	1.460	1.450	1.460	1.410	1.530	13,048,000	19,168,940	1.4691	1.385	1.376	1.385	1.338	1.452	13,749,972	1.3941	4.29%
2017-02-14	0	1.400	1.390	1.400	1.390	1.420	3,005,000	4,227,710	1.4069	1.329	1.319	1.329	1.319	1.348	3,166,667	1.3351	-1.41%
2017-02-13	0	1.420	1.410	1.420	1.380	1.420	4,153,000	5,820,990	1.4016	1.348	1.338	1.348	1.310	1.348	4,376,428	1.3301	2.16%
2017-02-10	0	1.390	1.390	1.400	1.360	1.440	4,850,000	6,790,330	1.4001	1.319	1.319	1.329	1.291	1.366	5,110,926	1.3286	-3.47%
2017-02-09	0	1.440	1.430	1.440	1.410	1.480	5,790,000	8,352,080	1.4425	1.366	1.357	1.366	1.338	1.404	6,101,498	1.3689	2.13%
2017-02-08	0	1.410	1.400	1.420	1.380	1.460	8,274,000	11,643,255	1.4072	1.338	1.329	1.348	1.310	1.385	8,719,135	1.3354	-2.76%
2017-02-07	0	1.450	1.430	1.440	1.280	1.460	14,411,000	20,146,390	1.3980	1.376	1.357	1.366	1.215	1.385	15,186,301	1.3266	11.54%
2017-02-06	0	1.300	1.290	1.300	1.220	1.300	1,670,000	2,121,855	1.2706	1.234	1.224	1.234	1.158	1.234	1,759,845	1.2057	6.56%
2017-02-03	0	1.220	1.220	1.250	1.200	1.260	960,560	1,179,950	1.2284	1.158	1.158	1.186	1.139	1.196	1,012,237	1.1657	1.67%
2017-02-02	0	1.200	1.190	1.200	1.170	1.240	327,000	392,570	1.2005	1.139	1.129	1.139	1.110	1.177	344,592	1.1392	-1.64%
2017-02-01	0	1.220	1.210	1.220	1.200	1.220	148,000	178,790	1.2080	1.158	1.148	1.158	1.139	1.158	155,962	1.1464	-0.81%
2017-01-27	0	1.230	1.220	1.230	1.220	1.250	93,000	113,830	1.2240	1.167	1.158	1.167	1.158	1.186	98,003	1.1615	0.00%
2017-01-26	0	1.230	1.230	1.240	1.220	1.260	464,000	572,900	1.2347	1.167	1.167	1.177	1.158	1.196	488,963	1.1717	-0.81%
2017-01-25	0	1.240	1.240	1.250	1.230	1.260	251,000	311,050	1.2392	1.177	1.177	1.186	1.167	1.196	264,504	1.1760	-1.59%
2017-01-24	0	1.260	1.250	1.260	1.250	1.300	485,000	609,990	1.2577	1.196	1.186	1.196	1.186	1.234	511,093	1.1935	-1.56%
2017-01-23	0	1.280	1.270	1.280	1.240	1.280	521,000	653,650	1.2546	1.215	1.205	1.215	1.177	1.215	549,029	1.1906	0.00%
2017-01-20	0	1.280	1.270	1.280	1.240	1.300	1,720,000	2,181,110	1.2681	1.215	1.205	1.215	1.177	1.234	1,812,535	1.2033	1.59%
2017-01-19	0	1.260	1.250	1.260	1.250	1.280	857,000	1,085,430	1.2665	1.196	1.186	1.196	1.186	1.215	903,106	1.2019	-0.79%
2017-01-18	0	1.270	1.260	1.270	1.240	1.280	586,000	739,310	1.2616	1.205	1.196	1.205	1.177	1.215	617,526	1.1972	1.60%
2017-01-17	0	1.250	1.240	1.250	1.220	1.290	801,000	989,710	1.2356	1.186	1.177	1.186	1.158	1.224	844,093	1.1725	-0.79%
2017-01-16	0	1.260	1.240	1.260	1.240	1.270	237,000	295,990	1.2489	1.196	1.177	1.196	1.177	1.205	249,750	1.1851	-1.56%
2017-01-13	0	1.280	1.270	1.280	1.270	1.300	488,000	627,790	1.2865	1.215	1.205	1.215	1.205	1.234	514,254	1.2208	0.00%
2017-01-12	0	1.280	1.270	1.280	1.240	1.300	1,159,000	1,480,890	1.2777	1.215	1.205	1.215	1.177	1.234	1,221,353	1.2125	0.00%
2017-01-11	0	1.280	1.270	1.280	1.250	1.340	3,311,000	4,302,180	1.2994	1.215	1.205	1.215	1.186	1.272	3,489,129	1.2330	3.23%
2017-01-10	0	1.240	1.240	1.250	1.150	1.260	2,604,000	3,235,900	1.2427	1.177	1.177	1.186	1.091	1.196	2,744,093	1.1792	7.83%
2017-01-09	0	1.150	1.150	1.180	1.130	1.190	690,000	797,420	1.1557	1.091	1.091	1.120	1.072	1.129	727,121	1.0967	-0.86%
2017-01-06	0	1.160	1.160	1.170	1.160	1.200	361,000	424,490	1.1759	1.101	1.101	1.110	1.101	1.139	380,422	1.1158	0.00%
2017-01-05	0	1.160	1.160	1.180	1.140	1.170	295,000	340,710	1.1549	1.101	1.101	1.120	1.082	1.110	310,871	1.0960	0.00%
2017-01-04	0	1.160	1.130	1.160	1.130	1.170	217,000	249,330	1.1490	1.101	1.072	1.101	1.072	1.110	228,674	1.0903	-0.85%
2017-01-03	0	1.170	1.140	1.170	1.140	1.170	153,000	175,370	1.1462	1.110	1.082	1.110	1.082	1.110	161,231	1.0877	1.74%
2016-12-30	0	1.150	1.150	1.160	1.130	1.150	347,000	396,890	1.1438	1.091	1.091	1.101	1.072	1.091	365,668	1.0854	0.88%
2016-12-29	0	1.140	1.110	1.140	1.090	1.140	235,000	263,760	1.1224	1.082	1.053	1.082	1.034	1.082	247,643	1.0651	1.79%
2016-12-28	0	1.120	1.110	1.120	1.100	1.130	303,000	339,590	1.1208	1.063	1.053	1.063	1.044	1.072	319,301	1.0635	0.00%
2016-12-23	0	1.120	1.120	1.130	1.110	1.150	669,000	756,200	1.1303	1.063	1.063	1.072	1.053	1.091	704,992	1.0726	-0.88%
2016-12-22	0	1.130	1.110	1.130	1.090	1.140	662,000	732,830	1.1070	1.072	1.053	1.072	1.034	1.082	697,615	1.0505	-0.88%
2016-12-21	0	1.140	1.130	1.140	1.130	1.150	134,000	153,000	1.1418	1.082	1.072	1.082	1.072	1.091	141,209	1.0835	-0.87%
2016-12-20	0	1.150	1.140	1.170	1.110	1.170	702,000	793,910	1.1309	1.091	1.082	1.110	1.053	1.110	739,767	1.0732	0.88%
2016-12-19	0	1.140	1.140	1.170	1.130	1.210	659,000	758,240	1.1506	1.082	1.082	1.110	1.072	1.148	694,454	1.0919	-4.20%
2016-12-16	0	1.190	1.180	1.220	1.180	1.240	523,867	634,343	1.2109	1.129	1.120	1.158	1.120	1.177	552,051	1.1491	-1.65%
2016-12-15	0	1.210	1.200	1.210	1.190	1.220	766,000	922,740	1.2046	1.148	1.139	1.148	1.129	1.158	807,210	1.1431	-1.63%
2016-12-14	0	1.230	1.200	1.230	1.200	1.290	980,000	1,205,085	1.2297	1.167	1.139	1.167	1.139	1.224	1,032,723	1.1669	-0.81%
2016-12-13	0	1.240	1.230	1.240	1.200	1.250	560,000	685,100	1.2234	1.177	1.167	1.177	1.139	1.186	590,128	1.1609	-0.80%
2016-12-12	0	1.250	1.240	1.250	1.240	1.320	740,000	929,260	1.2558	1.186	1.177	1.186	1.177	1.253	779,811	1.1916	-4.58%
2016-12-09	0	1.310	1.300	1.310	1.280	1.340	3,799,000	4,989,130	1.3133	1.243	1.234	1.243	1.215	1.272	4,003,383	1.2462	0.77%
2016-12-08	0	1.300	1.290	1.300	1.260	1.300	2,128,000	2,720,690	1.2785	1.234	1.224	1.234	1.196	1.234	2,242,485	1.2132	2.36%
2016-12-07	0	1.270	1.260	1.270	1.250	1.270	1,895,000	2,373,100	1.2523	1.205	1.196	1.205	1.186	1.205	1,996,950	1.1884	1.60%
2016-12-06	0	1.250	1.240	1.250	1.240	1.290	881,000	1,106,920	1.2564	1.186	1.177	1.186	1.177	1.224	928,397	1.1923	0.81%
2016-12-05	0	1.240	1.230	1.240	1.220	1.280	1,296,000	1,606,530	1.2396	1.177	1.167	1.177	1.158	1.215	1,365,724	1.1763	0.00%
2016-12-02	0	1.240	1.230	1.240	1.230	1.280	1,711,000	2,130,100	1.2449	1.177	1.167	1.177	1.167	1.215	1,803,050	1.1814	-3.12%
2016-12-01	0	1.280	1.280	1.290	1.270	1.310	484,000	625,650	1.2927	1.215	1.215	1.224	1.205	1.243	510,039	1.2267	-0.78%
2016-11-30	0	1.290	1.260	1.290	1.260	1.340	3,269,000	4,219,070	1.2906	1.224	1.196	1.224	1.196	1.272	3,444,870	1.2247	-2.27%
2016-11-29	0	1.320	1.300	1.320	1.300	1.340	164,000	215,280	1.3127	1.253	1.234	1.253	1.234	1.272	172,823	1.2457	0.76%
2016-11-28	0	1.310	1.300	1.320	1.300	1.340	607,000	793,830	1.3078	1.243	1.234	1.253	1.234	1.272	639,656	1.2410	-0.76%
2016-11-25	0	1.320	1.300	1.320	1.300	1.330	502,000	656,220	1.3072	1.253	1.234	1.253	1.234	1.262	529,007	1.2405	0.76%
2016-11-24	0	1.310	1.280	1.310	1.270	1.310	251,000	322,840	1.2862	1.243	1.215	1.243	1.205	1.243	264,504	1.2206	0.00%
2016-11-23	0	1.310	1.300	1.310	1.300	1.350	118,000	155,490	1.3177	1.243	1.234	1.243	1.234	1.281	124,348	1.2504	-0.76%
2016-11-22	0	1.320	1.320	1.330	1.300	1.330	417,000	551,720	1.3231	1.253	1.253	1.262	1.234	1.262	439,434	1.2555	1.54%
2016-11-21	0	1.300	1.290	1.300	1.290	1.340	455,000	596,380	1.3107	1.234	1.224	1.234	1.224	1.272	479,479	1.2438	0.00%
2016-11-18	0	1.300	1.300	1.310	1.250	1.330	701,000	899,840	1.2837	1.234	1.234	1.243	1.186	1.262	738,713	1.2181	1.56%
2016-11-17	0	1.280	1.260	1.280	1.250	1.280	308,000	387,670	1.2587	1.215	1.196	1.215	1.186	1.215	324,570	1.1944	0.00%
2016-11-16	0	1.280	1.270	1.280	1.250	1.290	724,300	918,389	1.2680	1.215	1.205	1.215	1.186	1.224	763,267	1.2032	-0.78%
2016-11-15	0	1.290	1.280	1.290	1.250	1.310	869,000	1,111,770	1.2794	1.224	1.215	1.224	1.186	1.243	915,752	1.2141	0.00%
2016-11-14	0	1.290	1.280	1.300	1.270	1.310	207,000	267,320	1.2914	1.224	1.215	1.234	1.205	1.243	218,136	1.2255	0.00%
2016-11-11	0	1.290	1.290	1.310	1.280	1.330	1,775,259	2,318,729	1.3061	1.224	1.224	1.243	1.215	1.262	1,870,767	1.2395	-3.01%
2016-11-10	0	1.330	1.330	1.340	1.310	1.360	1,327,000	1,766,770	1.3314	1.262	1.262	1.272	1.243	1.291	1,398,392	1.2634	1.53%
2016-11-09	0	1.310	1.300	1.310	1.260	1.340	2,419,000	3,113,500	1.2871	1.243	1.234	1.243	1.196	1.272	2,549,140	1.2214	-2.24%
2016-11-08	0	1.340	1.330	1.340	1.320	1.350	393,000	522,040	1.3283	1.272	1.262	1.272	1.253	1.281	414,143	1.2605	0.00%
2016-11-07	0	1.340	1.320	1.350	1.310	1.350	338,000	453,060	1.3404	1.272	1.253	1.281	1.243	1.281	356,184	1.2720	0.00%
2016-11-04	0	1.340	1.340	1.350	1.270	1.340	1,583,000	2,065,430	1.3048	1.272	1.272	1.281	1.205	1.272	1,668,164	1.2381	3.08%
2016-11-03	0	1.300	1.290	1.300	1.280	1.320	1,956,000	2,531,790	1.2944	1.234	1.224	1.234	1.215	1.253	2,061,231	1.2283	0.00%
2016-11-02	0	1.300	1.300	1.310	1.300	1.350	2,510,000	3,303,520	1.3161	1.234	1.234	1.243	1.234	1.281	2,645,036	1.2490	-3.70%
2016-11-01	0	1.350	1.350	1.360	1.330	1.380	736,000	999,770	1.3584	1.281	1.281	1.291	1.262	1.310	775,596	1.2890	-0.74%
2016-10-31	0	1.360	1.350	1.360	1.310	1.360	1,403,000	1,877,430	1.3382	1.291	1.281	1.291	1.243	1.291	1,478,480	1.2698	0.74%
2016-10-28	0	1.350	1.340	1.350	1.340	1.380	1,686,000	2,278,920	1.3517	1.281	1.272	1.281	1.272	1.310	1,776,705	1.2827	-2.17%
2016-10-27	0	1.380	1.370	1.380	1.350	1.380	1,188,000	1,617,240	1.3613	1.310	1.300	1.310	1.281	1.310	1,251,913	1.2918	-0.72%
2016-10-26	0	1.390	1.380	1.390	1.380	1.450	1,698,000	2,367,740	1.3944	1.319	1.310	1.319	1.310	1.376	1,789,351	1.3232	-3.47%
2016-10-25	0	1.440	1.430	1.450	1.360	1.470	3,412,000	4,900,160	1.4362	1.366	1.357	1.376	1.291	1.395	3,595,563	1.3628	3.60%
2016-10-24	0	1.390	1.380	1.390	1.360	1.390	804,269	1,109,838	1.3799	1.319	1.310	1.319	1.291	1.319	847,538	1.3095	0.00%
2016-10-20	0	1.390	1.380	1.390	1.370	1.400	1,865,000	2,583,090	1.3850	1.319	1.310	1.319	1.300	1.329	1,965,336	1.3143	1.46%
2016-10-19	0	1.370	1.360	1.380	1.350	1.430	2,681,000	3,708,290	1.3832	1.300	1.291	1.310	1.281	1.357	2,825,236	1.3126	-4.20%
2016-10-18	0	1.430	1.410	1.420	1.320	1.430	3,331,000	4,601,640	1.3815	1.357	1.338	1.348	1.253	1.357	3,510,205	1.3109	9.16%
2016-10-17	0	1.310	1.310	1.320	1.300	1.350	1,964,000	2,586,890	1.3172	1.243	1.243	1.253	1.234	1.281	2,069,662	1.2499	-1.50%
2016-10-14	0	1.330	1.320	1.330	1.310	1.400	3,950,000	5,296,180	1.3408	1.262	1.253	1.262	1.243	1.329	4,162,507	1.2724	0.76%
2016-10-13	0	1.320	1.320	1.330	1.320	1.360	1,450,000	1,943,280	1.3402	1.253	1.253	1.262	1.253	1.291	1,528,009	1.2718	-3.65%
2016-10-12	0	1.370	1.360	1.370	1.340	1.390	1,491,000	2,020,890	1.3554	1.300	1.291	1.300	1.272	1.319	1,571,215	1.2862	-2.14%
2016-10-11	0	1.400	1.390	1.400	1.370	1.490	3,328,000	4,724,550	1.4196	1.329	1.319	1.329	1.300	1.414	3,507,044	1.3472	-3.45%
2016-10-07	0	1.450	1.440	1.450	1.420	1.480	3,328,000	4,823,000	1.4492	1.376	1.366	1.376	1.348	1.404	3,507,044	1.3752	0.69%
2016-10-06	0	1.440	1.430	1.440	1.360	1.440	4,500,000	6,346,850	1.4104	1.366	1.357	1.366	1.291	1.366	4,742,097	1.3384	5.88%
2016-10-05	0	1.360	1.340	1.360	1.330	1.360	1,180,000	1,588,210	1.3459	1.291	1.272	1.291	1.262	1.291	1,243,483	1.2772	2.26%
2016-10-04	0	1.330	1.320	1.330	1.290	1.350	929,000	1,224,050	1.3176	1.262	1.253	1.262	1.224	1.281	978,979	1.2503	2.31%
2016-10-03	0	1.300	1.290	1.300	1.270	1.320	689,000	896,310	1.3009	1.234	1.224	1.234	1.205	1.253	726,068	1.2345	3.17%
2016-09-30	0	1.260	1.260	1.270	1.260	1.300	1,054,000	1,341,380	1.2727	1.196	1.196	1.205	1.196	1.234	1,110,704	1.2077	-3.82%
2016-09-29	0	1.310	1.310	1.320	1.300	1.330	381,450	502,540	1.3174	1.243	1.243	1.253	1.234	1.262	401,972	1.2502	-0.76%
2016-09-28	0	1.320	1.310	1.320	1.280	1.320	860,000	1,119,370	1.3016	1.253	1.243	1.253	1.215	1.253	906,267	1.2351	0.76%
2016-09-27	0	1.310	1.300	1.320	1.290	1.320	578,000	757,500	1.3106	1.243	1.234	1.253	1.224	1.253	609,096	1.2436	-0.76%
2016-09-26	0	1.320	1.300	1.320	1.300	1.350	1,475,000	1,957,360	1.3270	1.253	1.234	1.253	1.234	1.281	1,554,354	1.2593	-1.49%
2016-09-23	0	1.340	1.340	1.350	1.330	1.390	1,164,000	1,569,810	1.3486	1.272	1.272	1.281	1.262	1.319	1,226,622	1.2798	-2.90%
2016-09-22	0	1.380	1.360	1.380	1.340	1.400	2,756,000	3,794,550	1.3768	1.310	1.291	1.310	1.272	1.329	2,904,271	1.3065	0.73%
2016-09-21	0	1.370	1.360	1.370	1.350	1.440	5,119,000	7,024,060	1.3722	1.300	1.291	1.300	1.281	1.366	5,394,398	1.3021	-3.52%
2016-09-20	0	1.420	1.410	1.420	1.380	1.440	6,084,000	8,603,570	1.4141	1.348	1.338	1.348	1.310	1.366	6,411,314	1.3419	2.90%
2016-09-19	0	1.380	1.370	1.380	1.330	1.430	4,163,000	5,763,270	1.3844	1.310	1.300	1.310	1.262	1.357	4,386,966	1.3137	2.99%
2016-09-15	0	1.340	1.320	1.360	1.220	1.390	12,056,000	16,019,910	1.3288	1.272	1.253	1.291	1.158	1.319	12,704,603	1.2610	7.20%
2016-09-14	0	1.250	1.250	1.260	1.250	1.300	951,000	1,205,900	1.2680	1.186	1.186	1.196	1.186	1.234	1,002,163	1.2033	-1.57%
2016-09-13	0	1.270	1.260	1.270	1.260	1.300	1,945,000	2,487,640	1.2790	1.205	1.196	1.205	1.196	1.234	2,049,639	1.2137	0.00%
2016-09-12	0	1.270	1.250	1.270	1.240	1.320	8,568,000	10,888,200	1.2708	1.205	1.186	1.205	1.177	1.253	9,028,952	1.2059	-6.62%
2016-09-09	0	1.360	1.350	1.360	1.340	1.410	4,885,000	6,703,280	1.3722	1.291	1.281	1.291	1.272	1.338	5,147,809	1.3022	-1.45%
2016-09-08	0	1.380	1.380	1.400	1.380	1.450	3,053,000	4,274,070	1.4000	1.310	1.310	1.329	1.310	1.376	3,217,249	1.3285	-2.82%
2016-09-07	0	1.420	1.400	1.420	1.390	1.470	11,716,000	16,707,700	1.4261	1.348	1.329	1.348	1.319	1.395	12,346,312	1.3533	1.43%
2016-09-06	0	1.400	1.400	1.410	1.260	1.420	24,065,000	33,031,140	1.3726	1.329	1.329	1.338	1.196	1.348	25,359,678	1.3025	12.00%
2016-09-05	0	1.250	1.250	1.260	1.160	1.490	40,580,000	52,807,980	1.3013	1.186	1.186	1.196	1.101	1.414	42,763,172	1.2349	9.65%
2016-09-02	0	1.140	1.140	1.150	1.120	1.170	2,990,000	3,443,410	1.1516	1.082	1.082	1.091	1.063	1.110	3,150,860	1.0928	-1.72%
2016-09-01	0	1.160	1.150	1.160	1.100	1.160	1,491,000	1,684,560	1.1298	1.101	1.091	1.101	1.044	1.101	1,571,215	1.0721	4.50%
2016-08-31	0	1.110	1.110	1.120	1.110	1.150	634,000	715,110	1.1279	1.053	1.053	1.063	1.053	1.091	668,109	1.0703	-2.63%
2016-08-30	0	1.140	1.140	1.150	1.130	1.170	1,719,000	1,960,770	1.1406	1.082	1.082	1.091	1.072	1.110	1,811,481	1.0824	0.00%
2016-08-29	0	1.140	1.140	1.150	1.140	1.170	1,434,000	1,649,900	1.1506	1.082	1.082	1.091	1.082	1.110	1,511,148	1.0918	-3.39%
2016-08-26	0	1.180	1.170	1.190	1.110	1.200	1,606,000	1,855,550	1.1554	1.120	1.110	1.129	1.053	1.139	1,692,402	1.0964	1.72%
2016-08-25	0	1.160	1.160	1.170	1.140	1.210	1,942,000	2,273,710	1.1708	1.101	1.101	1.110	1.082	1.148	2,046,478	1.1110	0.87%
2016-08-24	0	1.150	1.150	1.170	1.140	1.180	502,000	579,000	1.1534	1.091	1.091	1.110	1.082	1.120	529,007	1.0945	-2.54%
2016-08-23	0	1.180	1.160	1.180	1.150	1.190	602,000	705,770	1.1724	1.120	1.101	1.120	1.091	1.129	634,387	1.1125	0.00%
2016-08-22	0	1.180	1.180	1.190	1.160	1.250	1,786,000	2,115,180	1.1843	1.120	1.120	1.129	1.101	1.186	1,882,085	1.1238	-3.28%
2016-08-19	0	1.220	1.210	1.240	1.210	1.280	1,575,000	1,950,520	1.2384	1.158	1.148	1.177	1.148	1.215	1,659,734	1.1752	0.00%
2016-08-18	0	1.220	1.220	1.230	1.210	1.260	1,156,000	1,418,500	1.2271	1.158	1.158	1.167	1.148	1.196	1,218,192	1.1644	-0.81%
2016-08-17	0	1.230	1.220	1.240	1.220	1.280	1,863,800	2,311,770	1.2404	1.167	1.158	1.177	1.158	1.215	1,964,071	1.1770	-1.60%
2016-08-16	0	1.250	1.240	1.250	1.250	1.290	1,818,000	2,299,770	1.2650	1.186	1.177	1.186	1.186	1.224	1,915,807	1.2004	0.00%
2016-08-15	0	1.250	1.250	1.260	1.240	1.300	3,300,000	4,156,400	1.2595	1.186	1.186	1.196	1.177	1.234	3,477,537	1.1952	-1.57%
2016-08-12	0	1.270	1.270	1.280	1.230	1.310	3,282,000	4,185,330	1.2752	1.205	1.205	1.215	1.167	1.243	3,458,569	1.2101	4.10%
2016-08-11	0	1.220	1.210	1.220	1.210	1.260	2,116,000	2,615,850	1.2362	1.158	1.148	1.158	1.148	1.196	2,229,839	1.1731	-2.40%
2016-08-10	0	1.250	1.240	1.250	1.120	1.280	9,090,000	11,195,220	1.2316	1.186	1.177	1.186	1.063	1.215	9,579,035	1.1687	10.62%
2016-08-09	0	1.130	1.130	1.140	1.130	1.150	903,000	1,029,130	1.1397	1.072	1.072	1.082	1.072	1.091	951,581	1.0815	0.89%
2016-08-08	0	1.120	1.120	1.130	1.100	1.140	1,532,000	1,727,610	1.1277	1.063	1.063	1.072	1.044	1.082	1,614,420	1.0701	1.82%
2016-08-05	0	1.100	1.080	1.100	1.070	1.100	288,000	312,330	1.0845	1.044	1.025	1.044	1.015	1.044	303,494	1.0291	3.77%
2016-08-04	0	1.060	1.060	1.070	1.060	1.080	771,000	826,460	1.0719	1.006	1.006	1.015	1.006	1.025	812,479	1.0172	-1.85%
2016-08-03	0	1.080	1.070	1.080	1.070	1.090	1,120,000	1,206,310	1.0771	1.025	1.015	1.025	1.015	1.034	1,180,255	1.0221	-2.70%
2016-08-01	0	1.110	1.100	1.110	1.090	1.120	875,000	964,970	1.1028	1.053	1.044	1.053	1.034	1.063	922,074	1.0465	0.00%
2016-07-29	0	1.110	1.100	1.110	1.090	1.170	4,615,887	5,225,907	1.1322	1.053	1.044	1.053	1.034	1.110	4,864,218	1.0744	-1.77%
2016-07-28	0	1.130	1.120	1.130	1.050	1.130	2,288,900	2,505,506	1.0946	1.072	1.063	1.072	0.996	1.072	2,412,041	1.0387	6.60%
2016-07-27	0	1.060	1.050	1.060	1.050	1.130	3,505,000	3,798,610	1.0838	1.006	0.996	1.006	0.996	1.072	3,693,566	1.0284	-5.36%
2016-07-26	0	1.120	1.100	1.120	1.110	1.130	1,200,000	1,348,980	1.1242	1.063	1.044	1.063	1.053	1.072	1,264,559	1.0668	-0.88%
2016-07-25	0	1.130	1.110	1.130	1.100	1.150	1,007,000	1,121,830	1.1140	1.072	1.053	1.072	1.044	1.091	1,061,176	1.0572	-1.74%
2016-07-22	0	1.150	1.130	1.150	1.130	1.150	540,000	616,680	1.1420	1.091	1.072	1.091	1.072	1.091	569,052	1.0837	0.00%
2016-07-21	0	1.150	1.140	1.150	1.130	1.170	3,931,000	4,552,510	1.1581	1.091	1.082	1.091	1.072	1.110	4,142,485	1.0990	0.88%
2016-07-20	0	1.140	1.130	1.150	1.090	1.170	4,853,000	5,521,690	1.1378	1.082	1.072	1.091	1.034	1.110	5,114,088	1.0797	2.70%
2016-07-19	0	1.110	1.090	1.110	1.100	1.130	662,000	731,060	1.1043	1.053	1.034	1.053	1.044	1.072	697,615	1.0479	-1.77%
2016-07-18	0	1.130	1.120	1.130	1.110	1.140	834,000	935,200	1.1213	1.072	1.063	1.072	1.053	1.082	878,869	1.0641	0.00%
2016-07-15	0	1.130	1.120	1.130	1.090	1.170	3,180,000	3,606,590	1.1341	1.072	1.063	1.072	1.034	1.110	3,351,082	1.0762	0.89%
2016-07-14	0	1.120	1.110	1.120	1.110	1.140	979,090	1,095,234	1.1186	1.063	1.053	1.063	1.053	1.082	1,031,764	1.0615	-0.88%
2016-07-13	0	1.130	1.120	1.130	1.100	1.190	6,919,000	7,871,500	1.1377	1.072	1.063	1.072	1.044	1.129	7,291,237	1.0796	-0.88%
2016-07-12	0	1.140	1.130	1.150	1.030	1.170	8,161,900	9,119,212	1.1173	1.082	1.072	1.091	0.977	1.110	8,601,004	1.0602	10.68%
2016-07-11	0	1.030	1.030	1.040	0.960	1.030	2,384,000	2,388,050	1.0017	0.977	0.977	0.987	0.911	0.977	2,512,257	0.9506	5.10%
2016-07-08	0	0.980	0.970	1.000	0.980	1.000	567,741	562,453	0.9907	0.930	0.920	0.949	0.930	0.949	598,285	0.9401	0.00%
2016-07-07	0	0.980	0.970	0.990	0.960	0.990	668,000	652,000	0.9760	0.930	0.920	0.939	0.911	0.939	703,938	0.9262	2.08%
2016-07-06	0	0.960	0.960	0.970	0.940	0.970	124,000	117,640	0.9487	0.911	0.911	0.920	0.892	0.920	130,671	0.9003	-1.03%
2016-07-05	0	0.970	0.960	0.990	0.970	1.010	407,000	402,790	0.9897	0.920	0.911	0.939	0.920	0.958	428,896	0.9391	-2.02%
2016-07-04	0	0.990	0.980	0.990	0.940	1.020	1,874,000	1,839,850	0.9818	0.939	0.930	0.939	0.892	0.968	1,974,820	0.9317	5.32%
2016-06-30	0	0.940	0.920	0.940	0.930	0.960	1,058,000	993,980	0.9395	0.892	0.873	0.892	0.883	0.911	1,114,920	0.8915	0.00%
2016-06-29	0	0.940	0.930	0.940	0.910	0.940	893,000	827,300	0.9264	0.892	0.883	0.892	0.864	0.892	941,043	0.8791	1.08%
2016-06-28	0	0.930	0.920	0.930	0.900	0.930	283,000	258,460	0.9133	0.883	0.873	0.883	0.854	0.883	298,225	0.8667	1.09%
2016-06-27	0	0.920	0.920	0.930	0.910	0.930	851,000	785,870	0.9235	0.873	0.873	0.883	0.864	0.883	896,783	0.8763	-1.08%
2016-06-24	0	0.930	0.920	0.930	0.900	0.950	1,876,000	1,721,700	0.9178	0.883	0.873	0.883	0.854	0.901	1,976,927	0.8709	-3.12%
2016-06-23	0	0.960	0.960	0.970	0.960	0.980	827,000	804,960	0.9733	0.911	0.911	0.920	0.911	0.930	871,492	0.9237	-2.04%
2016-06-22	0	0.980	0.970	0.980	0.970	0.990	472,000	459,020	0.9725	0.930	0.920	0.930	0.920	0.939	497,393	0.9229	-1.01%
2016-06-21	0	0.990	0.980	0.990	0.980	1.000	729,000	720,310	0.9881	0.939	0.930	0.939	0.930	0.949	768,220	0.9376	0.00%
2016-06-20	0	0.990	0.990	1.000	0.980	1.010	3,613,000	3,611,350	0.9995	0.939	0.939	0.949	0.930	0.958	3,807,377	0.9485	1.02%
2016-06-17	0	0.980	0.970	0.980	0.960	0.990	1,278,000	1,246,035	0.9750	0.930	0.920	0.930	0.911	0.939	1,346,755	0.9252	2.08%
2016-06-16	0	0.960	0.950	0.960	0.950	0.970	1,221,000	1,173,210	0.9609	0.911	0.901	0.911	0.901	0.920	1,286,689	0.9118	-1.03%
2016-06-15	0	0.970	0.970	0.980	0.960	0.990	571,000	556,484	0.9746	0.920	0.920	0.930	0.911	0.939	601,719	0.9248	0.00%
2016-06-14	0	0.970	0.960	0.970	0.960	0.980	88,000	85,350	0.9699	0.920	0.911	0.920	0.911	0.930	92,734	0.9204	-1.02%
2016-06-13	0	0.980	0.960	0.980	0.950	0.990	1,417,000	1,373,403	0.9692	0.930	0.911	0.930	0.901	0.939	1,493,233	0.9198	0.00%
2016-06-10	0	0.980	0.970	0.980	0.970	1.020	1,432,000	1,425,720	0.9956	0.930	0.920	0.930	0.920	0.968	1,509,040	0.9448	-2.97%
2016-06-08	0	1.010	1.010	1.030	1.010	1.050	3,385,400	3,479,620	1.0278	0.958	0.958	0.977	0.958	0.996	3,567,532	0.9754	-2.88%
2016-06-07	0	1.040	1.040	1.050	1.030	1.060	3,168,680	3,323,464	1.0488	0.987	0.987	0.996	0.977	1.006	3,339,153	0.9953	0.00%
2016-06-06	0	1.040	1.030	1.040	1.030	1.050	1,001,000	1,040,420	1.0394	0.987	0.977	0.987	0.977	0.996	1,054,853	0.9863	0.00%
2016-06-03	0	1.040	1.030	1.040	1.030	1.040	1,185,000	1,228,130	1.0364	0.987	0.977	0.987	0.977	0.987	1,248,752	0.9835	0.00%
2016-06-02	0	1.040	1.030	1.040	1.030	1.050	1,039,000	1,079,120	1.0386	0.987	0.977	0.987	0.977	0.996	1,094,897	0.9856	-0.95%
2016-06-01	0	1.050	1.040	1.050	1.040	1.050	968,000	1,014,870	1.0484	0.996	0.987	0.996	0.987	0.996	1,020,078	0.9949	0.96%
2016-05-31	0	1.040	1.040	1.050	1.030	1.050	2,560,000	2,677,314	1.0458	0.987	0.987	0.996	0.977	0.996	2,697,726	0.9924	-0.95%
2016-05-30	0	1.050	1.040	1.050	1.040	1.050	2,448,000	2,555,530	1.0439	0.996	0.987	0.996	0.987	0.996	2,579,700	0.9906	0.00%
2016-05-27	0	1.050	1.040	1.050	1.030	1.090	2,255,000	2,356,910	1.0452	0.996	0.987	0.996	0.977	1.034	2,376,317	0.9918	-2.78%
2016-05-26	0	1.080	1.080	1.100	1.080	1.110	271,000	298,900	1.1030	1.025	1.025	1.044	1.025	1.053	285,580	1.0466	-1.82%
2016-05-25	0	1.100	1.090	1.100	1.090	1.120	907,000	999,790	1.1023	1.044	1.034	1.044	1.034	1.063	955,796	1.0460	2.80%
2016-05-24	0	1.070	1.070	1.080	1.060	1.080	275,000	294,216	1.0699	1.015	1.015	1.025	1.006	1.025	289,795	1.0153	0.00%
2016-05-23	0	1.070	1.050	1.070	1.060	1.070	222,000	236,650	1.0660	1.015	0.996	1.015	1.006	1.015	233,943	1.0116	0.00%
2016-05-20	0	1.070	1.060	1.070	1.050	1.070	212,000	225,350	1.0630	1.015	1.006	1.015	0.996	1.015	223,405	1.0087	0.94%
2016-05-19	0	1.060	1.060	1.070	1.050	1.070	489,000	518,010	1.0593	1.006	1.006	1.015	0.996	1.015	515,308	1.0052	-0.93%
2016-05-18	0	1.070	1.060	1.070	1.060	1.100	2,188,000	2,364,000	1.0804	1.015	1.006	1.015	1.006	1.044	2,305,713	1.0253	-3.60%
2016-05-17	0	1.110	1.100	1.110	1.100	1.110	169,000	187,330	1.1085	1.053	1.044	1.053	1.044	1.053	178,092	1.0519	0.00%
2016-05-16	0	1.110	1.090	1.110	1.050	1.110	748,000	804,750	1.0759	1.053	1.034	1.053	0.996	1.053	788,242	1.0209	0.91%
2016-05-13	0	1.100	1.090	1.100	1.090	1.150	565,000	625,470	1.1070	1.044	1.034	1.044	1.034	1.091	595,397	1.0505	-2.65%
2016-05-12	0	1.130	1.110	1.130	1.100	1.160	716,900	800,786	1.1170	1.072	1.053	1.072	1.044	1.101	755,469	1.0600	-1.74%
2016-05-11	0	1.150	1.140	1.150	1.130	1.160	467,000	534,420	1.1444	1.091	1.082	1.091	1.072	1.101	492,124	1.0859	0.88%
2016-05-10	0	1.140	1.130	1.140	1.090	1.180	3,159,000	3,536,985	1.1197	1.082	1.072	1.082	1.034	1.120	3,328,952	1.0625	2.70%
2016-05-09	0	1.110	1.100	1.110	1.070	1.120	1,713,000	1,908,500	1.1141	1.053	1.044	1.053	1.015	1.063	1,805,158	1.0572	0.00%
2016-05-06	0	1.110	1.100	1.110	1.100	1.150	1,952,700	2,167,601	1.1101	1.053	1.044	1.053	1.044	1.091	2,057,754	1.0534	-3.48%
2016-05-05	0	1.150	1.140	1.150	1.130	1.180	3,161,000	3,633,975	1.1496	1.091	1.082	1.091	1.072	1.120	3,331,059	1.0909	-2.54%
2016-05-04	0	1.180	1.170	1.180	1.150	1.200	1,754,000	2,067,200	1.1786	1.120	1.110	1.120	1.091	1.139	1,848,364	1.1184	-0.84%
2016-05-03	0	1.190	1.170	1.190	1.170	1.230	1,159,000	1,383,650	1.1938	1.129	1.110	1.129	1.110	1.167	1,221,353	1.1329	-2.46%
2016-04-29	0	1.220	1.210	1.220	1.210	1.230	925,000	1,126,510	1.2178	1.158	1.148	1.158	1.148	1.167	974,764	1.1557	-0.81%
2016-04-28	0	1.230	1.210	1.230	1.210	1.260	1,356,000	1,672,313	1.2333	1.167	1.148	1.167	1.148	1.196	1,428,952	1.1703	0.82%
2016-04-27	0	1.220	1.220	1.230	1.220	1.270	1,313,000	1,616,450	1.2311	1.158	1.158	1.167	1.158	1.205	1,383,638	1.1683	-3.94%
2016-04-26	0	1.270	1.260	1.270	1.230	1.270	735,600	918,712	1.2489	1.205	1.196	1.205	1.167	1.205	775,175	1.1852	0.00%
2016-04-25	0	1.270	1.260	1.270	1.260	1.290	612,000	778,050	1.2713	1.205	1.196	1.205	1.196	1.224	644,925	1.2064	-0.78%
2016-04-22	0	1.280	1.260	1.280	1.260	1.280	663,000	844,250	1.2734	1.215	1.196	1.215	1.196	1.215	698,669	1.2084	0.79%
2016-04-21	0	1.270	1.270	1.280	1.260	1.300	1,373,000	1,765,510	1.2859	1.205	1.205	1.215	1.196	1.234	1,446,866	1.2202	0.79%
2016-04-20	0	1.260	1.250	1.270	1.250	1.310	1,124,000	1,432,215	1.2742	1.196	1.186	1.205	1.186	1.243	1,184,470	1.2092	-2.33%
2016-04-19	0	1.290	1.270	1.300	1.250	1.290	2,027,000	2,564,025	1.2649	1.224	1.205	1.234	1.186	1.224	2,136,051	1.2004	3.20%
2016-04-18	0	1.250	1.240	1.250	1.240	1.290	2,669,000	3,340,330	1.2515	1.186	1.177	1.186	1.177	1.224	2,812,590	1.1876	-0.79%
2016-04-15	0	1.260	1.250	1.270	1.250	1.320	1,403,000	1,776,220	1.2660	1.196	1.186	1.205	1.186	1.253	1,478,480	1.2014	-3.08%
2016-04-14	0	1.300	1.290	1.300	1.280	1.370	3,632,000	4,770,200	1.3134	1.234	1.224	1.234	1.215	1.300	3,827,399	1.2463	-2.26%
2016-04-13	0	1.330	1.320	1.330	1.240	1.330	6,288,000	8,105,940	1.2891	1.262	1.253	1.262	1.177	1.262	6,626,290	1.2233	8.13%
2016-04-12	0	1.230	1.220	1.230	1.220	1.260	1,993,000	2,465,380	1.2370	1.167	1.158	1.167	1.158	1.196	2,100,222	1.1739	0.00%
2016-04-11	0	1.230	1.230	1.240	1.190	1.270	4,200,000	5,203,430	1.2389	1.167	1.167	1.177	1.129	1.205	4,425,957	1.1757	2.50%
2016-04-08	0	1.200	1.200	1.210	1.190	1.210	892,000	1,068,610	1.1980	1.139	1.139	1.148	1.129	1.148	939,989	1.1368	0.00%
2016-04-07	0	1.200	1.210	1.230	1.190	1.240	2,232,000	2,711,350	1.2148	1.139	1.148	1.167	1.129	1.177	2,352,080	1.1527	1.69%
2016-04-06	0	1.180	1.160	1.190	1.150	1.190	349,000	410,920	1.1774	1.120	1.101	1.129	1.091	1.129	367,776	1.1173	0.85%
2016-04-05	0	1.170	1.170	1.180	1.150	1.190	711,000	828,100	1.1647	1.110	1.110	1.120	1.091	1.129	749,251	1.1052	-1.68%
2016-04-01	0	1.190	1.180	1.190	1.180	1.220	1,177,000	1,406,610	1.1951	1.129	1.120	1.129	1.120	1.158	1,240,322	1.1341	-3.25%
2016-03-31	0	1.230	1.210	1.230	1.210	1.250	767,000	941,890	1.2280	1.167	1.148	1.167	1.148	1.186	808,264	1.1653	-0.81%
2016-03-30	0	1.240	1.240	1.250	1.230	1.290	1,842,000	2,288,865	1.2426	1.177	1.177	1.186	1.167	1.224	1,941,098	1.1792	1.64%
2016-03-29	0	1.220	1.220	1.240	1.200	1.280	1,292,000	1,597,810	1.2367	1.158	1.158	1.177	1.139	1.215	1,361,509	1.1736	-3.94%
2016-03-24	0	1.270	1.260	1.270	1.240	1.310	2,465,000	3,158,960	1.2815	1.205	1.196	1.205	1.177	1.243	2,597,615	1.2161	-2.31%
2016-03-23	0	1.300	1.290	1.300	1.280	1.330	1,024,000	1,335,370	1.3041	1.234	1.224	1.234	1.215	1.262	1,079,090	1.2375	0.78%
2016-03-22	0	1.290	1.290	1.310	1.290	1.380	2,169,000	2,831,010	1.3052	1.224	1.224	1.243	1.224	1.310	2,285,691	1.2386	-3.01%
2016-03-21	0	1.330	1.330	1.340	1.290	1.400	4,575,000	6,160,570	1.3466	1.262	1.262	1.272	1.224	1.329	4,821,131	1.2778	3.91%
2016-03-18	0	1.280	1.280	1.290	1.240	1.310	3,513,389	4,480,220	1.2752	1.215	1.215	1.224	1.177	1.243	3,702,407	1.2101	2.40%
2016-03-17	0	1.250	1.250	1.260	1.200	1.280	3,316,000	4,072,995	1.2283	1.186	1.186	1.196	1.139	1.215	3,494,398	1.1656	2.46%
2016-03-16	0	1.220	1.200	1.220	1.180	1.220	748,000	901,170	1.2048	1.158	1.139	1.158	1.120	1.158	788,242	1.1433	1.67%
2016-03-15	0	1.200	1.190	1.200	1.150	1.230	992,000	1,183,120	1.1927	1.139	1.129	1.139	1.091	1.167	1,045,369	1.1318	-1.64%
2016-03-14	0	1.220	1.220	1.230	1.200	1.260	1,913,200	2,349,506	1.2281	1.158	1.158	1.167	1.139	1.196	2,016,129	1.1654	-0.81%
2016-03-11	0	1.230	1.210	1.230	1.200	1.250	856,000	1,044,090	1.2197	1.167	1.148	1.167	1.139	1.186	902,052	1.1575	0.82%
2016-03-10	0	1.220	1.220	1.230	1.210	1.260	665,000	820,881	1.2344	1.158	1.158	1.167	1.148	1.196	700,776	1.1714	-1.61%
2016-03-09	0	1.240	1.220	1.240	1.220	1.280	1,056,000	1,308,570	1.2392	1.177	1.158	1.177	1.158	1.215	1,112,812	1.1759	-2.36%
2016-03-08	0	1.270	1.270	1.280	1.250	1.310	1,439,000	1,837,920	1.2772	1.205	1.205	1.215	1.186	1.243	1,516,417	1.2120	-2.31%
2016-03-07	0	1.300	1.290	1.300	1.270	1.340	2,048,000	2,647,500	1.2927	1.234	1.224	1.234	1.205	1.272	2,158,181	1.2267	-0.76%
2016-03-04	0	1.310	1.290	1.310	1.210	1.310	2,199,900	2,786,880	1.2668	1.243	1.224	1.243	1.148	1.243	2,318,253	1.2021	9.17%
2016-03-03	0	1.200	1.190	1.200	1.190	1.270	850,700	1,034,555	1.2161	1.139	1.129	1.139	1.129	1.205	896,467	1.1540	-1.64%
2016-03-02	0	1.220	1.220	1.230	1.190	1.250	3,274,000	3,980,880	1.2159	1.158	1.158	1.167	1.129	1.186	3,450,139	1.1538	5.17%
2016-03-01	0	1.160	1.160	1.170	1.120	1.180	8,999,000	10,267,620	1.1410	1.101	1.101	1.110	1.063	1.120	9,483,139	1.0827	2.65%
2016-02-29	0	1.130	1.130	1.160	1.120	1.190	2,055,000	2,344,290	1.1408	1.072	1.072	1.101	1.063	1.129	2,165,557	1.0825	-4.24%
2016-02-26	0	1.180	1.180	1.200	1.170	1.200	646,555	772,746	1.1952	1.120	1.120	1.139	1.110	1.139	681,339	1.1342	1.72%
2016-02-25	0	1.160	1.160	1.170	1.150	1.220	940,000	1,102,830	1.1732	1.101	1.101	1.110	1.091	1.158	990,571	1.1133	-4.13%
2016-02-24	0	1.210	1.200	1.220	1.160	1.270	1,225,000	1,484,980	1.2122	1.148	1.139	1.158	1.101	1.205	1,290,904	1.1503	-4.72%
2016-02-23	0	1.270	1.260	1.270	1.250	1.320	710,000	904,470	1.2739	1.205	1.196	1.205	1.186	1.253	748,197	1.2089	-0.78%
2016-02-22	0	1.280	1.280	1.300	1.270	1.320	548,500	708,895	1.2924	1.215	1.215	1.234	1.205	1.253	578,009	1.2264	-2.29%
2016-02-19	0	1.310	1.300	1.320	1.280	1.330	664,000	865,850	1.3040	1.243	1.234	1.253	1.215	1.262	699,723	1.2374	3.15%
2016-02-18	0	1.270	1.260	1.280	1.210	1.300	2,391,000	3,023,330	1.2645	1.205	1.196	1.215	1.148	1.234	2,519,634	1.1999	5.83%
2016-02-17	0	1.200	1.170	1.200	1.140	1.210	1,822,000	2,157,780	1.1843	1.139	1.110	1.139	1.082	1.148	1,920,022	1.1238	5.26%
2016-02-16	0	1.140	1.130	1.140	1.120	1.160	2,219,750	2,533,695	1.1414	1.082	1.072	1.082	1.063	1.101	2,339,171	1.0832	1.79%
2016-02-15	0	1.120	1.110	1.120	1.110	1.150	920,000	1,040,300	1.1308	1.063	1.053	1.063	1.053	1.091	969,495	1.0730	0.90%
2016-02-12	0	1.110	1.110	1.130	1.070	1.160	893,000	1,000,491	1.1204	1.053	1.053	1.072	1.015	1.101	941,043	1.0632	0.91%
2016-02-11	0	1.100	1.090	1.100	1.050	1.110	302,500	328,085	1.0846	1.044	1.034	1.044	0.996	1.053	318,774	1.0292	-1.79%
2016-02-05	0	1.120	1.110	1.120	1.080	1.130	683,000	755,540	1.1062	1.063	1.053	1.063	1.025	1.072	719,745	1.0497	0.90%
2016-02-04	0	1.110	1.100	1.110	1.100	1.160	731,000	822,187	1.1247	1.053	1.044	1.053	1.044	1.101	770,327	1.0673	0.00%
2016-02-03	0	1.110	1.090	1.110	1.070	1.120	1,237,000	1,338,180	1.0818	1.053	1.034	1.053	1.015	1.063	1,303,550	1.0266	-0.89%
2016-02-02	0	1.120	1.110	1.120	1.090	1.130	1,045,808	1,167,232	1.1161	1.063	1.053	1.063	1.034	1.072	1,102,072	1.0591	0.00%
2016-02-01	0	1.120	1.110	1.120	1.110	1.180	793,000	902,130	1.1376	1.063	1.053	1.063	1.053	1.120	835,663	1.0795	-4.27%
2016-01-29	0	1.170	1.160	1.170	1.140	1.180	1,288,000	1,493,550	1.1596	1.110	1.101	1.110	1.082	1.120	1,357,293	1.1004	1.74%
2016-01-28	0	1.150	1.120	1.150	1.110	1.160	1,820,000	2,055,240	1.1293	1.091	1.063	1.091	1.053	1.101	1,917,915	1.0716	0.00%
2016-01-27	0	1.150	1.140	1.150	1.140	1.180	1,187,000	1,368,440	1.1529	1.091	1.082	1.091	1.082	1.120	1,250,860	1.0940	0.88%
2016-01-26	0	1.140	1.130	1.140	1.130	1.200	1,938,000	2,260,450	1.1664	1.082	1.072	1.082	1.072	1.139	2,042,263	1.1068	-5.00%
2016-01-25	0	1.200	1.180	1.200	1.180	1.230	762,000	921,020	1.2087	1.139	1.120	1.139	1.120	1.167	802,995	1.1470	1.69%
2016-01-22	0	1.180	1.170	1.210	1.160	1.220	2,701,000	3,209,890	1.1884	1.120	1.110	1.148	1.101	1.158	2,846,312	1.1277	3.51%
2016-01-21	0	1.140	1.120	1.150	1.110	1.260	3,017,000	3,561,270	1.1804	1.082	1.063	1.091	1.053	1.196	3,179,312	1.1201	0.00%
2016-01-20	0	1.140	1.130	1.140	1.110	1.200	3,115,000	3,570,060	1.1461	1.082	1.072	1.082	1.053	1.139	3,282,585	1.0876	-3.39%
2016-01-19	0	1.180	1.180	1.190	1.090	1.210	3,514,000	4,094,540	1.1652	1.120	1.120	1.129	1.034	1.148	3,703,050	1.1057	3.51%
2016-01-18	0	1.140	1.140	1.150	1.140	1.210	1,797,000	2,093,380	1.1649	1.082	1.082	1.091	1.082	1.148	1,893,677	1.1055	-7.32%
2016-01-15	0	1.230	1.220	1.230	1.210	1.320	1,613,000	2,016,330	1.2500	1.167	1.158	1.167	1.148	1.253	1,699,778	1.1862	-2.38%
2016-01-14	0	1.260	1.250	1.270	1.240	1.320	2,114,000	2,708,340	1.2811	1.196	1.186	1.205	1.177	1.253	2,227,732	1.2157	-7.35%
2016-01-13	0	1.360	1.340	1.360	1.330	1.450	1,817,000	2,534,670	1.3950	1.291	1.272	1.291	1.262	1.376	1,914,753	1.3238	-4.23%
2016-01-12	0	1.420	1.400	1.440	1.410	1.550	1,357,000	1,988,940	1.4657	1.348	1.329	1.366	1.338	1.471	1,430,006	1.3909	-7.19%
2016-01-11	0	1.530	1.520	1.530	1.520	1.620	601,600	940,750	1.5637	1.452	1.442	1.452	1.442	1.537	633,966	1.4839	-6.13%
2016-01-08	0	1.630	1.610	1.630	1.550	1.630	918,000	1,464,090	1.5949	1.547	1.528	1.547	1.471	1.547	967,388	1.5134	1.24%
2016-01-07	0	1.610	1.600	1.610	1.590	1.660	431,000	693,240	1.6084	1.528	1.518	1.528	1.509	1.575	454,187	1.5263	-4.17%
2016-01-06	0	1.680	1.670	1.690	1.670	1.750	639,200	1,084,272	1.6963	1.594	1.585	1.604	1.585	1.661	673,588	1.6097	-2.33%
2016-01-05	0	1.720	1.710	1.720	1.700	1.760	335,000	579,470	1.7298	1.632	1.623	1.632	1.613	1.670	353,023	1.6415	-2.82%
2016-01-04	0	1.770	1.730	1.770	1.710	1.880	1,332,000	2,397,140	1.7997	1.680	1.642	1.680	1.623	1.784	1,403,661	1.7078	-0.56%
2015-12-31	0	1.780	1.750	1.780	1.750	1.780	61,000	108,440	1.7777	1.689	1.661	1.689	1.661	1.689	64,282	1.6869	-0.56%
2015-12-30	0	1.790	1.770	1.800	1.770	1.800	153,000	271,940	1.7774	1.699	1.680	1.708	1.680	1.708	161,231	1.6866	1.70%
2015-12-29	0	1.760	1.760	1.770	1.650	1.830	1,184,000	2,111,020	1.7830	1.670	1.670	1.680	1.566	1.737	1,247,698	1.6919	2.33%
2015-12-28	0	1.720	1.720	1.730	1.710	1.790	610,000	1,062,120	1.7412	1.632	1.632	1.642	1.623	1.699	642,818	1.6523	-1.15%
2015-12-24	0	1.740	1.740	1.750	1.740	1.780	268,000	469,380	1.7514	1.651	1.651	1.661	1.651	1.689	282,418	1.6620	-1.69%
2015-12-23	0	1.770	1.770	1.780	1.770	1.820	836,000	1,498,955	1.7930	1.680	1.680	1.689	1.680	1.727	880,976	1.7015	-0.56%
2015-12-22	0	1.780	1.780	1.790	1.660	1.850	1,422,288	2,565,096	1.8035	1.689	1.689	1.699	1.575	1.756	1,498,806	1.7114	4.71%
2015-12-21	0	1.700	1.680	1.700	1.660	1.710	872,500	1,469,105	1.6838	1.613	1.594	1.613	1.575	1.623	919,440	1.5978	1.19%
2015-12-18	0	1.680	1.680	1.710	1.650	1.800	833,809	1,444,038	1.7319	1.594	1.594	1.623	1.566	1.708	878,667	1.6434	0.00%
2015-12-17	0	1.680	1.680	1.710	1.630	1.760	1,312,000	2,220,060	1.6921	1.594	1.594	1.623	1.547	1.670	1,382,585	1.6057	-0.59%
2015-12-16	0	1.690	1.660	1.690	1.660	1.700	202,000	342,070	1.6934	1.604	1.575	1.604	1.575	1.613	212,867	1.6070	2.42%
2015-12-15	0	1.650	1.640	1.650	1.620	1.730	891,000	1,485,230	1.6669	1.566	1.556	1.566	1.537	1.642	938,935	1.5818	1.23%
2015-12-14	0	1.630	1.620	1.630	1.580	1.650	762,000	1,228,650	1.6124	1.547	1.537	1.547	1.499	1.566	802,995	1.5301	-2.98%
2015-12-11	0	1.680	1.680	1.690	1.600	1.710	1,503,000	2,477,780	1.6486	1.594	1.594	1.604	1.518	1.623	1,583,860	1.5644	-2.33%
2015-12-10	0	1.720	1.720	1.740	1.720	1.770	470,000	816,220	1.7366	1.632	1.632	1.651	1.632	1.680	495,286	1.6480	-1.71%
2015-12-09	0	1.750	1.730	1.750	1.710	1.750	699,000	1,211,960	1.7338	1.661	1.642	1.661	1.623	1.661	736,606	1.6453	-0.57%
2015-12-08	0	1.760	1.750	1.770	1.730	1.800	396,000	692,460	1.7486	1.670	1.661	1.680	1.642	1.708	417,304	1.6594	-2.22%
2015-12-07	0	1.800	1.800	1.820	1.740	1.850	4,929,000	8,732,410	1.7716	1.708	1.708	1.727	1.651	1.756	5,194,176	1.6812	2.86%
2015-12-04	0	1.750	1.740	1.750	1.740	1.760	318,000	556,720	1.7507	1.661	1.651	1.661	1.651	1.670	335,108	1.6613	0.00%
2015-12-03	0	1.750	1.750	1.760	1.740	1.770	811,000	1,426,920	1.7595	1.661	1.661	1.670	1.651	1.680	854,631	1.6696	-0.57%
2015-12-02	0	1.760	1.750	1.760	1.720	1.760	520,000	910,920	1.7518	1.670	1.661	1.670	1.632	1.670	547,976	1.6623	0.57%
2015-12-01	0	1.750	1.730	1.750	1.720	1.770	787,000	1,372,880	1.7444	1.661	1.642	1.661	1.632	1.680	829,340	1.6554	0.00%
2015-11-30	0	1.750	1.720	1.760	1.720	1.760	720,000	1,256,300	1.7449	1.661	1.632	1.670	1.632	1.670	758,735	1.6558	0.00%
2015-11-27	0	1.750	1.730	1.750	1.730	1.790	413,000	720,820	1.7453	1.661	1.642	1.661	1.642	1.699	435,219	1.6562	-1.13%
2015-11-26	0	1.770	1.750	1.770	1.730	1.820	1,253,240	2,199,660	1.7552	1.680	1.661	1.680	1.642	1.727	1,320,663	1.6656	-0.56%
2015-11-25	0	1.780	1.770	1.780	1.780	1.850	667,000	1,193,750	1.7897	1.689	1.680	1.689	1.689	1.756	702,884	1.6984	-2.20%
2015-11-24	0	1.820	1.810	1.830	1.740	1.850	2,514,957	4,573,954	1.8187	1.727	1.718	1.737	1.651	1.756	2,650,260	1.7259	-0.55%
2015-11-23	0	1.830	1.820	1.830	1.790	1.870	5,741,000	10,502,170	1.8293	1.737	1.727	1.737	1.699	1.775	6,049,861	1.7359	-0.54%
2015-11-20	0	1.840	1.840	1.850	1.770	1.890	7,299,000	13,292,465	1.8211	1.746	1.746	1.756	1.680	1.794	7,691,681	1.7282	4.55%
2015-11-19	0	1.760	1.760	1.780	1.750	1.800	836,000	1,475,880	1.7654	1.670	1.670	1.689	1.661	1.708	880,976	1.6753	1.73%
2015-11-18	0	1.730	1.730	1.740	1.720	1.750	340,000	592,650	1.7431	1.642	1.642	1.651	1.632	1.661	358,292	1.6541	-1.14%
2015-11-17	0	1.750	1.740	1.750	1.740	1.780	2,051,000	3,589,420	1.7501	1.661	1.651	1.661	1.651	1.689	2,161,342	1.6607	0.57%
2015-11-16	0	1.740	1.740	1.750	1.730	1.800	3,485,000	6,114,710	1.7546	1.651	1.651	1.661	1.642	1.708	3,672,490	1.6650	-3.87%
2015-11-13	0	1.810	1.800	1.820	1.800	1.890	3,098,000	5,708,750	1.8427	1.718	1.708	1.727	1.708	1.794	3,264,670	1.7486	-3.72%
2015-11-12	0	1.880	1.860	1.880	1.810	1.980	2,143,000	4,043,020	1.8866	1.784	1.765	1.784	1.718	1.879	2,258,292	1.7903	3.30%
2015-11-11	0	1.820	1.810	1.820	1.790	1.870	1,593,000	2,889,375	1.8138	1.727	1.718	1.727	1.699	1.775	1,678,702	1.7212	-1.09%
2015-11-10	0	1.840	1.830	1.840	1.820	1.870	262,184	481,239	1.8355	1.746	1.737	1.746	1.727	1.775	276,289	1.7418	0.00%
2015-11-09	0	1.840	1.830	1.840	1.790	1.890	373,000	688,190	1.8450	1.746	1.737	1.746	1.699	1.794	393,067	1.7508	-0.54%
2015-11-06	0	1.850	1.840	1.860	1.840	1.870	424,000	784,680	1.8507	1.756	1.746	1.765	1.746	1.775	446,811	1.7562	-0.54%
2015-11-05	0	1.860	1.860	1.870	1.840	1.900	756,000	1,416,040	1.8731	1.765	1.765	1.775	1.746	1.803	796,672	1.7774	-1.06%
2015-11-04	0	1.880	1.870	1.880	1.840	1.920	1,516,000	2,845,050	1.8767	1.784	1.775	1.784	1.746	1.822	1,597,560	1.7809	1.62%
2015-11-03	0	1.850	1.830	1.850	1.830	1.860	334,000	616,310	1.8452	1.756	1.737	1.756	1.737	1.765	351,969	1.7510	1.09%
2015-11-02	0	1.830	1.820	1.840	1.820	1.860	265,000	486,070	1.8342	1.737	1.727	1.746	1.727	1.765	279,257	1.7406	-0.54%
2015-10-30	0	1.840	1.840	1.850	1.800	1.890	1,086,000	1,975,850	1.8194	1.746	1.746	1.756	1.708	1.794	1,144,426	1.7265	-1.60%
2015-10-29	0	1.870	1.850	1.860	1.830	1.890	698,000	1,299,070	1.8611	1.775	1.756	1.765	1.737	1.794	735,552	1.7661	0.00%
2015-10-28	0	1.870	1.860	1.870	1.860	1.920	761,184	1,426,894	1.8746	1.775	1.765	1.775	1.765	1.822	802,135	1.7789	-1.58%
2015-10-27	0	1.900	1.890	1.900	1.860	1.960	1,446,000	2,757,190	1.9068	1.803	1.794	1.803	1.765	1.860	1,523,794	1.8094	-1.04%
2015-10-26	0	1.920	1.920	1.930	1.910	2.040	4,912,000	9,667,160	1.9681	1.822	1.822	1.831	1.812	1.936	5,176,262	1.8676	-1.03%
2015-10-23	0	1.940	1.920	1.940	1.820	1.950	3,216,000	6,031,650	1.8755	1.841	1.822	1.841	1.727	1.850	3,389,018	1.7798	5.43%
2015-10-22	0	1.840	1.830	1.850	1.830	1.870	719,200	1,325,608	1.8432	1.746	1.737	1.756	1.737	1.775	757,892	1.7491	0.00%
2015-10-20	0	1.840	1.830	1.840	1.820	1.870	1,037,600	1,906,560	1.8375	1.746	1.737	1.746	1.727	1.775	1,093,422	1.7437	0.00%
2015-10-19	0	1.840	1.820	1.840	1.810	1.870	732,000	1,346,430	1.8394	1.746	1.727	1.746	1.718	1.775	771,381	1.7455	2.22%
2015-10-16	0	1.800	1.800	1.820	1.780	1.870	4,488,000	8,142,570	1.8143	1.708	1.708	1.727	1.689	1.775	4,729,451	1.7217	-1.10%
2015-10-15	0	1.820	1.820	1.840	1.820	1.890	3,119,000	5,759,480	1.8466	1.727	1.727	1.746	1.727	1.794	3,286,800	1.7523	-3.19%
2015-10-14	0	1.880	1.870	1.880	1.860	1.910	706,000	1,328,840	1.8822	1.784	1.775	1.784	1.765	1.812	743,982	1.7861	-2.59%
2015-10-13	0	1.930	1.930	1.960	1.900	1.970	518,000	992,470	1.9160	1.831	1.831	1.860	1.803	1.869	545,868	1.8182	-2.03%
2015-10-12	0	1.970	1.910	1.970	1.910	2.010	1,129,000	2,202,910	1.9512	1.869	1.812	1.869	1.812	1.907	1,189,739	1.8516	1.03%
2015-10-09	0	1.950	1.940	1.960	1.910	1.990	350,000	686,220	1.9606	1.850	1.841	1.860	1.812	1.888	368,830	1.8605	0.00%
2015-10-08	0	1.950	1.940	1.950	1.930	2.000	404,000	791,040	1.9580	1.850	1.841	1.850	1.831	1.898	425,735	1.8581	-1.52%
2015-10-07	0	1.980	1.950	1.980	1.880	1.990	1,032,000	2,012,230	1.9498	1.879	1.850	1.879	1.784	1.888	1,087,521	1.8503	4.21%
2015-10-06	0	1.900	1.880	1.900	1.850	1.980	346,000	665,060	1.9221	1.803	1.784	1.803	1.756	1.879	364,615	1.8240	-1.55%
2015-10-05	0	1.930	1.910	1.930	1.900	2.050	1,389,000	2,704,140	1.9468	1.831	1.812	1.831	1.803	1.945	1,463,727	1.8474	3.76%
2015-10-02	0	1.860	1.850	1.870	1.790	1.930	1,076,000	2,003,550	1.8620	1.765	1.756	1.775	1.699	1.831	1,133,888	1.7670	5.08%
2015-09-30	0	1.770	1.760	1.770	1.690	1.800	1,080,000	1,890,670	1.7506	1.680	1.670	1.680	1.604	1.708	1,138,103	1.6612	3.51%
2015-09-29	0	1.710	1.660	1.710	1.660	1.800	466,000	791,560	1.6986	1.623	1.575	1.623	1.575	1.708	491,070	1.6119	-3.93%
2015-09-25	0	1.780	1.760	1.780	1.730	1.800	350,000	620,900	1.7740	1.689	1.670	1.689	1.642	1.708	368,830	1.6834	-1.11%
2015-09-24	0	1.800	1.790	1.800	1.780	1.830	512,000	920,740	1.7983	1.708	1.699	1.708	1.689	1.737	539,545	1.7065	4.05%
2015-09-23	0	1.730	1.720	1.750	1.690	1.820	408,000	712,200	1.7456	1.642	1.632	1.661	1.604	1.727	429,950	1.6565	-4.42%
2015-09-22	0	1.810	1.800	1.810	1.780	1.830	610,000	1,104,370	1.8104	1.718	1.708	1.718	1.689	1.737	642,818	1.7180	2.84%
2015-09-21	0	1.760	1.760	1.780	1.720	1.800	85,000	150,470	1.7702	1.670	1.670	1.689	1.632	1.708	89,573	1.6799	-0.56%
2015-09-18	0	1.770	1.770	1.800	1.760	1.810	758,658	1,357,398	1.7892	1.680	1.680	1.708	1.670	1.718	799,473	1.6979	0.00%
2015-09-17	0	1.770	1.770	1.780	1.750	1.880	681,000	1,224,890	1.7987	1.680	1.680	1.689	1.661	1.784	717,637	1.7068	-3.28%
2015-09-16	0	1.830	1.830	1.840	1.760	1.870	673,100	1,224,052	1.8185	1.737	1.737	1.746	1.670	1.775	709,312	1.7257	3.98%
2015-09-15	0	1.760	1.750	1.770	1.730	1.820	294,000	524,320	1.7834	1.670	1.661	1.680	1.642	1.727	309,817	1.6924	1.15%
2015-09-14	0	1.740	1.730	1.740	1.700	1.850	501,000	874,380	1.7453	1.651	1.642	1.651	1.613	1.756	527,953	1.6562	-3.33%
2015-09-11	0	1.800	1.790	1.800	1.720	1.870	751,000	1,350,440	1.7982	1.708	1.699	1.708	1.632	1.775	791,403	1.7064	4.05%
2015-09-10	0	1.730	1.730	1.790	1.720	1.890	1,229,000	2,173,250	1.7683	1.642	1.642	1.699	1.632	1.794	1,295,119	1.6780	-7.49%
2015-09-09	0	1.870	1.860	1.870	1.730	1.870	1,952,000	3,529,690	1.8082	1.775	1.765	1.775	1.642	1.775	2,057,016	1.7159	8.09%
2015-09-08	0	1.730	1.730	1.740	1.700	1.770	1,392,000	2,401,255	1.7250	1.642	1.642	1.651	1.613	1.680	1,466,889	1.6370	2.98%
2015-09-07	0	1.680	1.670	1.680	1.580	1.680	461,000	761,050	1.6509	1.594	1.585	1.594	1.499	1.594	485,801	1.5666	6.33%
2015-09-04	0	1.580	1.570	1.650	1.510	1.660	2,319,400	3,621,915	1.5616	1.499	1.490	1.566	1.433	1.575	2,444,182	1.4819	0.64%
2015-09-02	0	1.570	1.570	1.580	1.530	1.580	1,751,000	2,726,460	1.5571	1.490	1.490	1.499	1.452	1.499	1,845,202	1.4776	-0.63%
2015-09-01	0	1.580	1.560	1.590	1.520	1.630	4,008,000	6,328,530	1.5790	1.499	1.480	1.509	1.442	1.547	4,223,627	1.4984	-1.25%
2015-08-31	0	1.600	1.600	1.640	1.580	1.710	3,773,611	6,147,527	1.6291	1.518	1.518	1.556	1.499	1.623	3,976,628	1.5459	-5.33%
2015-08-28	0	1.690	1.690	1.700	1.660	1.770	2,311,000	3,931,060	1.7010	1.604	1.604	1.613	1.575	1.680	2,435,330	1.6142	0.00%
2015-08-27	0	1.690	1.690	1.700	1.540	1.710	2,452,000	3,994,600	1.6291	1.604	1.604	1.613	1.461	1.623	2,583,916	1.5459	4.97%
2015-08-26	0	1.610	1.600	1.640	1.560	1.750	1,968,000	3,238,260	1.6455	1.528	1.518	1.556	1.480	1.661	2,073,877	1.5615	-1.83%
2015-08-25	0	1.640	1.650	1.660	1.590	1.840	1,882,000	3,209,760	1.7055	1.556	1.566	1.575	1.509	1.746	1,983,250	1.6184	-6.29%
2015-08-24	0	1.750	1.750	1.790	1.690	1.820	5,065,700	8,883,796	1.7537	1.661	1.661	1.699	1.604	1.727	5,338,231	1.6642	-9.33%
2015-08-21	0	1.930	1.850	1.930	1.850	2.230	20,265,000	39,525,670	1.9504	1.831	1.756	1.831	1.756	2.116	21,355,241	1.8509	-14.98%
2015-08-20	0	2.270	2.230	2.270	2.220	2.340	778,000	1,755,426	2.2563	2.154	2.116	2.154	2.107	2.221	819,856	2.1411	0.44%
2015-08-19	0	2.260	2.260	2.280	2.210	2.310	828,000	1,858,100	2.2441	2.145	2.145	2.164	2.097	2.192	872,546	2.1295	-2.59%
2015-08-18	0	2.320	2.300	2.320	2.290	2.370	267,000	619,810	2.3214	2.202	2.183	2.202	2.173	2.249	281,364	2.2029	-0.85%
2015-08-17	0	2.340	2.340	2.370	2.270	2.390	1,478,000	3,440,025	2.3275	2.221	2.221	2.249	2.154	2.268	1,557,515	2.2087	-2.09%
2015-08-14	0	2.390	2.380	2.390	2.360	2.390	401,000	954,810	2.3811	2.268	2.258	2.268	2.240	2.268	422,573	2.2595	0.42%
2015-08-13	0	2.380	2.360	2.390	2.360	2.390	1,114,760	2,653,101	2.3800	2.258	2.240	2.268	2.240	2.268	1,174,733	2.2585	-0.42%
2015-08-12	0	2.390	2.370	2.400	2.350	2.400	292,000	691,460	2.3680	2.268	2.249	2.277	2.230	2.277	307,709	2.2471	-0.42%
2015-08-11	0	2.400	2.400	2.420	2.330	2.430	1,102,000	2,644,210	2.3995	2.277	2.277	2.296	2.211	2.306	1,161,287	2.2770	-1.23%
2015-08-10	0	2.430	2.400	2.430	2.390	2.480	389,000	950,920	2.4445	2.306	2.277	2.306	2.268	2.353	409,928	2.3197	0.41%
2015-08-07	0	2.420	2.400	2.420	2.400	2.450	794,000	1,921,730	2.4203	2.296	2.277	2.296	2.277	2.325	836,717	2.2968	0.00%
2015-08-06	0	2.420	2.400	2.440	2.360	2.440	2,514,000	6,034,060	2.4002	2.296	2.277	2.315	2.240	2.315	2,649,251	2.2776	0.83%
2015-08-05	0	2.400	2.390	2.400	2.370	2.460	1,429,000	3,442,505	2.4090	2.277	2.268	2.277	2.249	2.334	1,505,879	2.2860	0.84%
2015-08-04	0	2.380	2.360	2.400	2.300	2.500	2,197,000	5,243,350	2.3866	2.258	2.240	2.277	2.183	2.372	2,315,197	2.2648	1.71%
2015-08-03	0	2.340	2.310	2.340	2.250	2.450	2,104,000	4,936,970	2.3465	2.221	2.192	2.221	2.135	2.325	2,217,194	2.2267	-4.49%
2015-07-31	0	2.450	2.430	2.450	2.370	2.480	246,000	597,820	2.4302	2.325	2.306	2.325	2.249	2.353	259,235	2.3061	0.41%
2015-07-30	0	2.440	2.400	2.440	2.430	2.480	162,000	397,190	2.4518	2.315	2.277	2.315	2.306	2.353	170,715	2.3266	1.24%
2015-07-29	0	2.410	2.390	2.420	2.350	2.450	748,000	1,789,990	2.3930	2.287	2.268	2.296	2.230	2.325	788,242	2.2709	2.99%
2015-07-28	0	2.340	2.320	2.360	2.300	2.510	1,084,000	2,559,030	2.3607	2.221	2.202	2.240	2.183	2.382	1,142,318	2.2402	-0.85%
2015-07-27	0	2.360	2.350	2.360	2.350	2.530	755,732	1,810,077	2.3951	2.240	2.230	2.240	2.230	2.401	796,390	2.2729	-5.22%
2015-07-24	0	2.490	2.490	2.530	2.480	2.630	1,254,000	3,157,600	2.5180	2.363	2.363	2.401	2.353	2.496	1,321,464	2.3895	-4.23%
2015-07-23	0	2.600	2.590	2.600	2.570	2.690	480,840	1,248,186	2.5958	2.467	2.458	2.467	2.439	2.553	506,709	2.4633	-1.14%
2015-07-22	0	2.630	2.620	2.650	2.570	2.690	397,000	1,043,835	2.6293	2.496	2.486	2.515	2.439	2.553	418,358	2.4951	-0.75%
2015-07-21	0	2.650	2.650	2.660	2.650	2.720	195,000	523,500	2.6846	2.515	2.515	2.524	2.515	2.581	205,491	2.5476	-1.85%
2015-07-20	0	2.700	2.680	2.700	2.630	2.770	946,100	2,556,495	2.7021	2.562	2.543	2.562	2.496	2.629	996,999	2.5642	0.37%
2015-07-17	0	2.690	2.680	2.690	2.660	2.730	809,000	2,173,110	2.6862	2.553	2.543	2.553	2.524	2.591	852,524	2.5490	1.13%
2015-07-16	0	2.660	2.650	2.660	2.540	2.690	820,000	2,141,768	2.6119	2.524	2.515	2.524	2.410	2.553	864,115	2.4786	1.53%
2015-07-15	0	2.620	2.640	2.660	2.550	2.770	2,288,000	5,996,775	2.6210	2.486	2.505	2.524	2.420	2.629	2,411,093	2.4872	-6.76%
2015-07-14	0	2.810	2.780	2.810	2.750	2.970	2,191,000	6,133,320	2.7993	2.667	2.638	2.667	2.610	2.818	2,308,874	2.6564	-2.77%
2015-07-13	0	2.890	2.870	2.890	2.680	2.940	5,679,000	15,599,040	2.7468	2.742	2.723	2.742	2.543	2.790	5,984,526	2.6066	7.43%
2015-07-10	0	2.690	2.680	2.690	2.510	2.790	4,718,000	12,547,920	2.6596	2.553	2.543	2.553	2.382	2.648	4,971,825	2.5238	3.86%
2015-07-09	0	2.590	2.590	2.620	2.320	2.740	1,951,239	5,082,552	2.6048	2.458	2.458	2.486	2.202	2.600	2,056,214	2.4718	9.75%
2015-07-08	0	2.360	2.330	2.360	2.050	2.600	2,925,000	6,665,570	2.2788	2.240	2.211	2.240	1.945	2.467	3,082,363	2.1625	-10.27%
2015-07-07	0	2.630	2.630	2.640	2.600	2.760	2,416,000	6,352,700	2.6294	2.496	2.496	2.505	2.467	2.619	2,545,979	2.4952	-4.71%
2015-07-06	0	2.760	2.700	2.760	2.480	2.940	5,027,000	13,388,655	2.6633	2.619	2.562	2.619	2.353	2.790	5,297,449	2.5274	-5.48%
2015-07-03	0	2.920	2.900	2.920	2.800	2.980	2,128,000	6,107,540	2.8701	2.771	2.752	2.771	2.657	2.828	2,242,485	2.7236	-0.68%
2015-07-02	0	2.940	2.930	2.940	2.920	3.080	677,000	2,001,395	2.9563	2.790	2.780	2.790	2.771	2.923	713,422	2.8053	-2.97%
2015-06-30	0	3.030	3.020	3.050	2.850	3.090	2,836,000	8,416,240	2.9676	2.875	2.866	2.894	2.704	2.932	2,988,575	2.8161	1.00%
2015-06-29	0	3.000	2.990	3.010	2.980	3.090	2,406,000	7,278,015	3.0249	2.847	2.837	2.856	2.828	2.932	2,535,441	2.8705	-3.85%
2015-06-26	0	3.120	3.110	3.120	3.030	3.150	1,350,000	4,168,620	3.0879	2.961	2.951	2.961	2.875	2.989	1,422,629	2.9302	0.65%
2015-06-25	0	3.100	3.100	3.110	3.080	3.220	1,613,000	5,047,530	3.1293	2.942	2.942	2.951	2.923	3.056	1,699,778	2.9695	-2.82%
2015-06-24	0	3.190	3.180	3.190	3.140	3.270	424,000	1,356,390	3.1990	3.027	3.018	3.027	2.980	3.103	446,811	3.0357	-0.62%
2015-06-23	0	3.210	3.210	3.220	3.080	3.220	781,000	2,464,060	3.1550	3.046	3.046	3.056	2.923	3.056	823,017	2.9939	2.56%
2015-06-22	0	3.130	3.120	3.140	2.980	3.160	2,925,000	8,892,660	3.0402	2.970	2.961	2.980	2.828	2.999	3,082,363	2.8850	-1.26%
2015-06-19	0	3.170	3.150	3.180	3.150	3.220	437,962	1,387,509	3.1681	3.008	2.989	3.018	2.989	3.056	461,524	3.0064	-0.94%
2015-06-18	0	3.200	3.180	3.200	3.150	3.240	556,000	1,770,870	3.1850	3.037	3.018	3.037	2.989	3.075	585,912	3.0224	-0.31%
2015-06-17	0	3.210	3.200	3.210	3.070	3.210	1,611,000	5,045,250	3.1318	3.046	3.037	3.046	2.913	3.046	1,697,671	2.9719	0.63%
2015-06-16	0	3.190	3.180	3.200	3.130	3.260	2,516,000	8,033,070	3.1928	3.027	3.018	3.037	2.970	3.094	2,651,359	3.0298	-1.24%
2015-06-15	0	3.230	3.220	3.230	3.100	3.400	6,522,000	20,786,660	3.1872	3.065	3.056	3.065	2.942	3.226	6,872,879	3.0244	-4.15%
2015-06-12	0	3.370	3.340	3.370	3.300	3.460	2,932,232	9,806,022	3.3442	3.198	3.169	3.198	3.132	3.283	3,089,984	3.1735	0.90%
2015-06-11	0	3.340	3.330	3.350	3.330	3.520	3,427,800	11,724,765	3.4205	3.169	3.160	3.179	3.160	3.340	3,612,213	3.2459	-2.91%
2015-06-10	0	3.440	3.450	3.460	3.400	3.770	10,130,000	35,555,005	3.5099	3.264	3.274	3.283	3.226	3.578	10,674,986	3.3307	7.50%
2015-06-09	0	3.200	3.200	3.210	3.090	3.250	7,010,000	21,917,219	3.1266	3.037	3.037	3.046	2.932	3.084	7,387,133	2.9669	5.96%
2015-06-08	0	3.020	3.000	3.020	2.970	3.260	2,505,840	7,534,243	3.0067	2.866	2.847	2.866	2.818	3.094	2,640,652	2.8532	-1.63%
2015-06-05	0	3.070	3.070	3.080	3.050	3.350	6,075,000	19,147,125	3.1518	2.913	2.913	2.923	2.894	3.179	6,401,830	2.9909	-3.15%
2015-06-04	0	3.170	3.170	3.200	3.140	3.390	6,530,000	21,239,370	3.2526	3.008	3.008	3.037	2.980	3.217	6,881,309	3.0865	-5.37%
2015-06-03	0	3.350	3.340	3.360	3.320	3.500	1,927,300	6,464,709	3.3543	3.179	3.169	3.188	3.151	3.321	2,030,987	3.1830	-2.33%
2015-06-02	0	3.430	3.400	3.430	3.350	3.500	1,679,000	5,709,650	3.4006	3.255	3.226	3.255	3.179	3.321	1,769,329	3.2270	-2.00%
2015-06-01	0	3.500	3.480	3.500	3.410	3.510	904,000	3,136,550	3.4696	3.321	3.302	3.321	3.236	3.331	952,634	3.2925	0.00%
2015-05-29	0	3.500	3.490	3.500	3.420	3.520	2,297,000	8,008,680	3.4866	3.321	3.312	3.321	3.245	3.340	2,420,577	3.3086	0.57%
2015-05-28	0	3.480	3.460	3.480	3.440	3.620	3,097,000	11,004,080	3.5531	3.302	3.283	3.302	3.264	3.435	3,263,616	3.3717	-3.06%
2015-05-27	0	3.590	3.590	3.600	3.550	3.720	1,910,320	6,863,647	3.5929	3.407	3.407	3.416	3.369	3.530	2,013,094	3.4095	-2.45%
2015-05-26	0	3.680	3.660	3.680	3.460	3.720	4,007,000	14,446,590	3.6053	3.492	3.473	3.492	3.283	3.530	4,222,573	3.4213	5.14%
2015-05-22	0	3.500	3.490	3.500	3.450	3.580	4,489,000	15,708,600	3.4994	3.321	3.312	3.321	3.274	3.397	4,730,505	3.3207	-1.96%
2015-05-21	0	3.570	3.560	3.570	3.450	3.690	2,401,000	8,482,020	3.5327	3.388	3.378	3.388	3.274	3.502	2,530,172	3.3523	-2.72%
2015-05-20	0	3.670	3.640	3.670	3.590	3.730	7,752,000	28,274,170	3.6473	3.483	3.454	3.483	3.407	3.540	8,169,052	3.4611	1.10%
2015-05-19	0	3.630	3.630	3.650	3.430	3.670	7,724,000	27,717,025	3.5884	3.445	3.445	3.464	3.255	3.483	8,139,545	3.4052	7.40%
2015-05-18	0	3.380	3.380	3.390	3.380	3.470	854,000	2,916,310	3.4149	3.207	3.207	3.217	3.207	3.293	899,945	3.2405	-2.03%
2015-05-15	0	3.450	3.440	3.450	3.350	3.530	1,618,500	5,552,775	3.4308	3.274	3.264	3.274	3.179	3.350	1,705,574	3.2557	0.29%
2015-05-14	0	3.440	3.430	3.440	3.340	3.450	1,146,400	3,889,900	3.3931	3.264	3.255	3.264	3.169	3.274	1,208,075	3.2199	0.00%
2015-05-13	0	3.440	3.410	3.450	3.270	3.460	1,793,260	6,057,101	3.3777	3.264	3.236	3.274	3.103	3.283	1,889,736	3.2053	3.61%
2015-05-12	0	3.320	3.320	3.340	3.300	3.420	1,195,000	3,992,130	3.3407	3.151	3.151	3.169	3.132	3.245	1,259,290	3.1701	-3.49%
2015-05-11	0	3.440	3.420	3.440	3.360	3.510	1,126,000	3,847,020	3.4165	3.264	3.245	3.264	3.188	3.331	1,186,578	3.2421	2.08%
2015-05-08	0	3.370	3.370	3.380	3.290	3.440	2,899,000	9,616,860	3.3173	3.198	3.198	3.207	3.122	3.264	3,054,964	3.1479	2.74%
2015-05-07	0	3.280	3.290	3.300	3.180	3.550	5,815,000	19,070,650	3.2796	3.113	3.122	3.132	3.018	3.369	6,127,842	3.1121	-5.20%
2015-05-06	0	3.460	3.460	3.470	3.360	3.590	2,001,000	7,009,080	3.5028	3.283	3.283	3.293	3.188	3.407	2,108,652	3.3240	-1.70%
2015-05-05	0	3.520	3.500	3.530	3.450	3.700	3,086,800	10,914,610	3.5359	3.340	3.321	3.350	3.274	3.511	3,252,867	3.3554	-3.30%
2015-05-04	0	3.640	3.620	3.640	3.550	3.760	2,969,840	10,800,999	3.6369	3.454	3.435	3.454	3.369	3.568	3,129,615	3.4512	-2.67%
2015-04-30	0	3.740	3.730	3.740	3.660	3.770	2,304,000	8,572,025	3.7205	3.549	3.540	3.549	3.473	3.578	2,427,953	3.5306	0.54%
2015-04-29	0	3.720	3.710	3.720	3.650	3.750	2,176,000	8,051,640	3.7002	3.530	3.521	3.530	3.464	3.559	2,293,067	3.5113	0.00%
2015-04-28	0	3.720	3.700	3.720	3.650	3.830	2,692,000	10,003,035	3.7158	3.530	3.511	3.530	3.464	3.634	2,836,828	3.5261	-1.33%
2015-04-27	0	3.770	3.770	3.780	3.610	3.770	7,765,200	28,609,035	3.6843	3.578	3.578	3.587	3.426	3.578	8,182,962	3.4962	3.57%
2015-04-24	0	3.640	3.620	3.650	3.580	3.770	3,331,000	12,070,660	3.6237	3.454	3.435	3.464	3.397	3.578	3,510,205	3.4387	0.83%
2015-04-23	0	3.610	3.600	3.610	3.600	3.800	6,268,000	23,035,125	3.6750	3.426	3.416	3.426	3.416	3.606	6,605,214	3.4874	-5.25%
2015-04-22	0	3.810	3.790	3.810	3.640	3.830	9,692,600	35,929,414	3.7069	3.615	3.597	3.615	3.454	3.634	10,214,054	3.5176	1.33%
2015-04-21	0	3.760	3.750	3.760	3.660	3.930	5,839,000	22,023,320	3.7718	3.568	3.559	3.568	3.473	3.729	6,153,134	3.5792	-2.34%
2015-04-20	0	3.850	3.830	3.850	3.680	4.020	5,876,000	22,449,440	3.8205	3.653	3.634	3.653	3.492	3.815	6,192,124	3.6255	-5.17%
2015-04-17	0	4.060	4.030	4.060	3.990	4.070	2,893,000	11,642,660	4.0244	3.853	3.824	3.853	3.786	3.862	3,048,641	3.8190	1.25%
2015-04-16	0	4.010	4.010	4.030	4.000	4.130	3,144,760	12,733,855	4.0492	3.805	3.805	3.824	3.796	3.919	3,313,946	3.8425	-1.72%
2015-04-15	0	4.080	4.040	4.080	3.910	4.150	4,526,000	18,174,280	4.0155	3.872	3.834	3.872	3.710	3.938	4,769,495	3.8105	-0.49%
2015-04-14	0	4.100	4.080	4.110	3.970	4.250	7,940,260	32,352,600	4.0745	3.891	3.872	3.900	3.767	4.033	8,367,440	3.8665	-1.44%
2015-04-13	0	4.160	4.150	4.160	3.950	4.300	10,465,680	43,414,034	4.1482	3.948	3.938	3.948	3.748	4.080	11,028,725	3.9365	8.33%
2015-04-10	0	3.840	3.830	3.840	3.560	3.850	5,100,000	19,027,215	3.7308	3.644	3.634	3.644	3.378	3.653	5,374,376	3.5404	5.79%
2015-04-09	0	3.630	3.630	3.680	3.340	3.990	13,557,700	49,869,432	3.6783	3.445	3.445	3.492	3.169	3.786	14,287,094	3.4905	-2.68%
2015-04-08	0	3.730	3.670	3.730	3.040	3.750	15,070,000	53,205,250	3.5305	3.540	3.483	3.540	2.885	3.559	15,880,754	3.3503	21.90%
2015-04-02	0	3.060	3.050	3.060	2.970	3.070	3,984,000	12,121,850	3.0426	2.904	2.894	2.904	2.818	2.913	4,198,336	2.8873	2.34%
2015-04-01	0	2.990	2.990	3.000	2.970	3.050	3,921,000	11,823,267	3.0154	2.837	2.837	2.847	2.818	2.894	4,131,947	2.8614	-1.32%
2015-03-31	0	3.030	2.990	3.030	2.950	3.070	3,716,237	11,139,578	2.9975	2.875	2.837	2.875	2.799	2.913	3,916,168	2.8445	0.00%
2015-03-30	0	3.030	3.020	3.030	3.000	3.160	3,030,840	9,307,395	3.0709	2.875	2.866	2.875	2.847	2.999	3,193,897	2.9141	1.68%
2015-03-27	0	2.980	2.950	3.000	2.920	3.040	1,688,000	5,023,795	2.9762	2.828	2.799	2.847	2.771	2.885	1,778,813	2.8242	-1.65%
2015-03-26	0	3.030	3.030	3.050	2.860	3.120	9,854,000	30,086,466	3.0532	2.875	2.875	2.894	2.714	2.961	10,384,138	2.8973	2.36%
2015-03-25	0	2.960	2.960	2.970	2.880	2.980	1,009,200	2,972,370	2.9453	2.809	2.809	2.818	2.733	2.828	1,063,494	2.7949	2.78%
2015-03-24	0	2.880	2.870	2.890	2.860	2.980	1,129,520	3,288,906	2.9118	2.733	2.723	2.742	2.714	2.828	1,190,287	2.7631	-1.37%
2015-03-23	0	2.920	2.930	2.940	2.900	3.000	1,893,000	5,611,615	2.9644	2.771	2.780	2.790	2.752	2.847	1,994,842	2.8131	-0.68%
2015-03-20	0	2.940	2.910	2.940	2.880	2.980	703,000	2,057,130	2.9262	2.790	2.761	2.790	2.733	2.828	740,821	2.7768	0.00%
2015-03-19	0	2.940	2.930	2.950	2.900	2.980	1,938,000	5,692,385	2.9372	2.790	2.780	2.799	2.752	2.828	2,042,263	2.7873	3.89%
2015-03-18	0	2.830	2.790	2.830	2.780	2.850	608,000	1,715,810	2.8221	2.686	2.648	2.686	2.638	2.704	640,710	2.6780	1.07%
2015-03-17	0	2.800	2.780	2.800	2.700	2.910	2,085,260	5,793,152	2.7781	2.657	2.638	2.657	2.562	2.761	2,197,445	2.6363	-2.78%
2015-03-16	0	2.880	2.870	2.890	2.860	2.900	646,840	1,863,010	2.8802	2.733	2.723	2.742	2.714	2.752	681,639	2.7331	2.13%
2015-03-13	0	2.820	2.810	2.830	2.800	2.920	2,047,000	5,806,340	2.8365	2.676	2.667	2.686	2.657	2.771	2,157,127	2.6917	-3.42%
2015-03-12	0	2.920	2.900	2.930	2.850	2.930	702,000	2,027,880	2.8887	2.771	2.752	2.780	2.704	2.780	739,767	2.7412	1.74%
2015-03-11	0	2.870	2.870	2.880	2.850	2.950	2,589,000	7,462,670	2.8825	2.723	2.723	2.733	2.704	2.799	2,728,286	2.7353	-2.05%
2015-03-10	0	2.930	2.930	2.950	2.930	3.060	1,064,000	3,173,195	2.9823	2.780	2.780	2.799	2.780	2.904	1,121,242	2.8301	-2.66%
2015-03-09	0	3.010	3.010	3.020	2.980	3.060	596,000	1,795,900	3.0133	2.856	2.856	2.866	2.828	2.904	628,064	2.8594	-0.66%
2015-03-06	0	3.030	3.020	3.050	3.000	3.090	558,000	1,692,300	3.0328	2.875	2.866	2.894	2.847	2.932	588,020	2.8780	0.00%
2015-03-05	0	3.030	3.030	3.060	3.010	3.080	835,000	2,544,270	3.0470	2.875	2.875	2.904	2.856	2.923	879,922	2.8915	0.66%
2015-03-04	0	3.010	3.010	3.020	2.950	3.050	1,072,000	3,229,970	3.0130	2.856	2.856	2.866	2.799	2.894	1,129,673	2.8592	1.35%
2015-03-03	0	2.970	2.950	2.970	2.910	2.980	2,125,000	6,245,990	2.9393	2.818	2.799	2.818	2.761	2.828	2,239,323	2.7892	1.02%
2015-03-02	0	2.940	2.940	2.950	2.940	3.050	1,368,000	4,098,550	2.9960	2.790	2.790	2.799	2.790	2.894	1,441,597	2.8431	-3.61%
2015-02-27	0	3.050	3.030	3.050	3.030	3.100	726,000	2,211,715	3.0464	2.894	2.875	2.894	2.875	2.942	765,058	2.8909	-0.33%
2015-02-26	0	3.060	3.050	3.060	3.050	3.110	1,609,000	4,929,146	3.0635	2.904	2.894	2.904	2.894	2.951	1,695,563	2.9071	-0.33%
2015-02-25	0	3.070	3.070	3.080	3.060	3.150	2,109,000	6,540,920	3.1014	2.913	2.913	2.923	2.904	2.989	2,222,463	2.9431	-2.23%
2015-02-24	0	3.140	3.140	3.160	3.110	3.220	1,533,260	4,835,749	3.1539	2.980	2.980	2.999	2.951	3.056	1,615,748	2.9929	0.64%
2015-02-23	0	3.120	3.120	3.150	3.080	3.160	1,162,000	3,621,290	3.1164	2.961	2.961	2.989	2.923	2.999	1,224,515	2.9573	0.97%
2015-02-18	0	3.090	3.080	3.090	3.040	3.110	326,000	1,002,810	3.0761	2.932	2.923	2.932	2.885	2.951	343,539	2.9191	1.31%
2015-02-17	0	3.050	3.040	3.050	3.040	3.120	345,000	1,052,940	3.0520	2.894	2.885	2.894	2.885	2.961	363,561	2.8962	-0.97%
2015-02-16	0	3.080	3.070	3.090	3.040	3.160	1,213,000	3,719,885	3.0667	2.923	2.913	2.932	2.885	2.999	1,278,258	2.9101	-0.32%
2015-02-13	0	3.090	3.060	3.090	3.040	3.220	3,937,000	12,368,895	3.1417	2.932	2.904	2.932	2.885	3.056	4,148,808	2.9813	0.32%
2015-02-12	0	3.080	3.070	3.090	2.960	3.090	1,590,000	4,851,230	3.0511	2.923	2.913	2.932	2.809	2.932	1,675,541	2.8953	1.65%
2015-02-11	0	3.030	3.010	3.030	2.880	3.100	1,931,000	5,865,460	3.0375	2.875	2.856	2.875	2.733	2.942	2,034,886	2.8825	4.12%
2015-02-10	0	2.910	2.900	2.930	2.890	2.980	619,000	1,807,460	2.9200	2.761	2.752	2.780	2.742	2.828	652,302	2.7709	-1.69%
2015-02-09	0	2.960	2.950	2.970	2.890	2.990	853,000	2,507,130	2.9392	2.809	2.799	2.818	2.742	2.837	898,891	2.7891	2.78%
2015-02-06	0	2.880	2.860	2.890	2.830	2.950	1,080,000	3,137,245	2.9049	2.733	2.714	2.742	2.686	2.799	1,138,103	2.7566	1.41%
2015-02-05	0	2.840	2.800	2.860	2.800	3.000	2,252,000	6,461,180	2.8691	2.695	2.657	2.714	2.657	2.847	2,373,156	2.7226	-4.70%
2015-02-04	0	2.980	2.970	3.000	2.970	3.020	481,000	1,438,480	2.9906	2.828	2.818	2.847	2.818	2.866	506,877	2.8379	-0.67%
2015-02-03	0	3.000	3.000	3.010	2.960	3.010	1,407,000	4,202,550	2.9869	2.847	2.847	2.856	2.809	2.856	1,482,696	2.8344	0.33%
2015-02-02	0	2.990	2.980	2.990	2.870	3.060	1,519,000	4,517,930	2.9743	2.837	2.828	2.837	2.723	2.904	1,600,721	2.8224	0.67%
2015-01-30	0	2.970	2.970	2.980	2.960	3.040	1,939,000	5,811,740	2.9973	2.818	2.818	2.828	2.809	2.885	2,043,317	2.8443	-1.66%
2015-01-29	0	3.020	3.010	3.040	3.010	3.100	1,243,000	3,779,700	3.0408	2.866	2.856	2.885	2.856	2.942	1,309,872	2.8855	-1.95%
2015-01-28	0	3.080	3.070	3.100	3.020	3.120	2,135,000	6,562,370	3.0737	2.923	2.913	2.942	2.866	2.961	2,249,861	2.9168	1.32%
2015-01-27	0	3.040	3.030	3.050	2.990	3.120	6,470,000	19,592,030	3.0281	2.885	2.875	2.894	2.837	2.961	6,818,081	2.8735	-0.65%
2015-01-26	0	3.060	3.060	3.080	3.000	3.200	3,840,000	11,846,232	3.0850	2.904	2.904	2.923	2.847	3.037	4,046,589	2.9275	-3.47%
2015-01-23	0	3.170	3.160	3.170	3.030	3.300	7,790,000	24,570,695	3.1541	3.008	2.999	3.008	2.875	3.132	8,209,096	2.9931	1.28%
2015-01-22	0	3.130	3.110	3.140	2.890	3.160	6,944,000	21,099,680	3.0385	2.970	2.951	2.980	2.742	2.999	7,317,582	2.8834	11.39%
2015-01-21	0	2.810	2.810	2.830	2.650	2.850	1,659,000	4,584,125	2.7632	2.667	2.667	2.686	2.515	2.704	1,748,253	2.6221	3.69%
2015-01-20	0	2.710	2.710	2.720	2.650	2.800	1,102,000	2,981,140	2.7052	2.572	2.572	2.581	2.515	2.657	1,161,287	2.5671	-2.52%
2015-01-19	0	2.780	2.760	2.790	2.600	2.860	1,537,000	4,256,640	2.7694	2.638	2.619	2.648	2.467	2.714	1,619,689	2.6281	3.73%
2015-01-16	0	2.680	2.670	2.680	2.600	2.830	4,627,000	12,500,270	2.7016	2.543	2.534	2.543	2.467	2.686	4,875,929	2.5637	-2.90%
2015-01-15	0	2.760	2.760	2.770	2.740	2.980	4,197,000	11,870,455	2.8283	2.619	2.619	2.629	2.600	2.828	4,422,795	2.6839	-4.50%
2015-01-14	0	2.890	2.860	2.890	2.760	2.920	1,815,000	5,139,410	2.8316	2.742	2.714	2.742	2.619	2.771	1,912,646	2.6871	-0.34%
2015-01-13	0	2.900	2.900	2.910	2.900	3.040	1,027,000	3,044,890	2.9648	2.752	2.752	2.761	2.752	2.885	1,082,252	2.8135	-3.97%
2015-01-12	0	3.020	3.020	3.050	2.900	3.100	2,672,000	8,017,800	3.0007	2.866	2.866	2.894	2.752	2.942	2,815,752	2.8475	0.00%
2015-01-09	0	3.020	3.020	3.040	2.990	3.130	3,618,000	11,038,760	3.0511	2.866	2.866	2.885	2.837	2.970	3,812,646	2.8953	2.03%
2015-01-08	0	2.960	2.950	2.960	2.870	3.020	3,733,000	11,073,370	2.9663	2.809	2.799	2.809	2.723	2.866	3,933,833	2.8149	4.59%
2015-01-07	0	2.830	2.830	2.850	2.830	3.170	10,775,000	32,141,367	2.9830	2.686	2.686	2.704	2.686	3.008	11,354,687	2.8307	-1.39%
2015-01-06	0	2.870	2.870	2.880	2.460	2.930	8,471,000	23,158,868	2.7339	2.723	2.723	2.733	2.334	2.780	8,926,733	2.5943	14.34%
2015-01-05	0	2.510	2.500	2.510	2.250	2.550	8,567,000	20,957,050	2.4463	2.382	2.372	2.382	2.135	2.420	9,027,898	2.3214	12.05%
2015-01-02	0	2.240	2.220	2.250	2.210	2.480	6,181,000	14,079,140	2.2778	2.126	2.107	2.135	2.097	2.353	6,513,533	2.1615	-8.20%
2014-12-31	0	2.440	2.400	2.440	2.360	2.600	2,620,000	6,360,750	2.4278	2.315	2.277	2.315	2.240	2.467	2,760,954	2.3038	-5.06%
2014-12-30	0	2.570	2.540	2.570	2.470	2.620	1,187,000	3,000,695	2.5280	2.439	2.410	2.439	2.344	2.486	1,250,860	2.3989	0.39%
2014-12-29	0	2.560	2.550	2.580	2.500	2.690	3,859,000	9,984,360	2.5873	2.429	2.420	2.448	2.372	2.553	4,066,611	2.4552	-5.88%
2014-12-24	0	2.720	2.710	2.720	2.660	2.850	956,000	2,605,370	2.7253	2.581	2.572	2.581	2.524	2.704	1,007,432	2.5861	-3.89%
2014-12-23	0	2.830	2.800	2.830	2.790	2.940	377,000	1,070,420	2.8393	2.686	2.657	2.686	2.648	2.790	397,282	2.6944	-2.08%
2014-12-22	0	2.890	2.860	2.900	2.830	2.960	1,077,000	3,133,940	2.9099	2.742	2.714	2.752	2.686	2.809	1,134,942	2.7613	1.40%
2014-12-19	0	2.850	2.850	2.870	2.530	2.910	5,230,000	14,319,390	2.7379	2.704	2.704	2.723	2.401	2.761	5,511,370	2.5982	0.35%
2014-12-18	0	2.840	2.820	2.850	2.820	3.060	2,317,000	6,794,950	2.9326	2.695	2.676	2.704	2.676	2.904	2,441,653	2.7829	-4.38%
2014-12-17	0	2.970	2.960	2.990	2.910	3.170	5,096,000	15,450,190	3.0318	2.818	2.809	2.837	2.761	3.008	5,370,161	2.8770	-5.41%
2014-12-16	0	3.140	3.110	3.140	3.060	3.260	3,025,000	9,485,260	3.1356	2.980	2.951	2.980	2.904	3.094	3,187,743	2.9755	-4.56%
2014-12-15	0	3.290	3.270	3.290	3.210	3.350	730,000	2,403,780	3.2928	3.122	3.103	3.122	3.046	3.179	769,273	3.1247	-1.50%
2014-12-12	0	3.340	3.330	3.340	3.170	3.380	3,112,000	10,281,290	3.3038	3.169	3.160	3.169	3.008	3.207	3,279,423	3.1351	4.37%
2014-12-11	0	3.200	3.190	3.200	3.150	3.340	647,000	2,062,500	3.1878	3.037	3.027	3.037	2.989	3.169	681,808	3.0250	0.00%
2014-12-10	0	3.200	3.190	3.210	3.120	3.270	2,019,000	6,438,230	3.1888	3.037	3.027	3.046	2.961	3.103	2,127,621	3.0260	2.56%
2014-12-09	0	3.120	3.110	3.120	3.050	3.250	1,265,000	3,999,920	3.1620	2.961	2.951	2.961	2.894	3.084	1,333,056	3.0006	-2.50%
2014-12-08	0	3.200	3.190	3.200	3.150	3.410	4,704,000	15,206,630	3.2327	3.037	3.027	3.037	2.989	3.236	4,957,072	3.0677	-6.16%
2014-12-05	0	3.410	3.370	3.410	3.300	3.630	3,815,000	13,245,536	3.4720	3.236	3.198	3.236	3.132	3.445	4,020,244	3.2947	-5.01%
2014-12-04	0	3.590	3.590	3.600	3.450	3.660	2,005,000	7,144,500	3.5633	3.407	3.407	3.416	3.274	3.473	2,112,867	3.3814	0.28%
2014-12-03	0	3.580	3.570	3.600	3.520	3.660	1,765,000	6,333,695	3.5885	3.397	3.388	3.416	3.340	3.473	1,859,956	3.4053	0.28%
2014-12-02	0	3.570	3.560	3.590	3.440	3.700	2,983,000	10,499,920	3.5199	3.388	3.378	3.407	3.264	3.511	3,143,483	3.3402	4.39%
2014-12-01	0	3.420	3.420	3.430	3.420	3.660	3,056,000	10,670,450	3.4916	3.245	3.245	3.255	3.245	3.473	3,220,410	3.3134	-6.30%
2014-11-28	0	3.650	3.640	3.680	3.620	3.790	1,686,000	6,181,770	3.6665	3.464	3.454	3.492	3.435	3.597	1,776,705	3.4793	-2.41%
2014-11-27	0	3.740	3.730	3.760	3.680	3.800	1,377,000	5,150,690	3.7405	3.549	3.540	3.568	3.492	3.606	1,451,082	3.5496	2.47%
2014-11-26	0	3.650	3.650	3.680	3.600	3.850	3,557,000	13,279,305	3.7333	3.464	3.464	3.492	3.416	3.653	3,748,364	3.5427	-1.62%
2014-11-25	0	3.710	3.700	3.740	3.700	3.810	2,405,000	9,072,660	3.7724	3.521	3.511	3.549	3.511	3.615	2,534,387	3.5798	-1.85%
2014-11-24	0	3.780	3.750	3.780	3.620	3.820	4,260,000	15,955,740	3.7455	3.587	3.559	3.587	3.435	3.625	4,489,185	3.5543	0.80%
2014-11-21	0	3.750	3.740	3.750	3.400	3.760	6,395,000	22,981,090	3.5936	3.559	3.549	3.559	3.226	3.568	6,739,046	3.4101	3.59%
2014-11-20	0	3.620	3.610	3.620	3.580	3.800	4,689,000	17,196,700	3.6675	3.435	3.426	3.435	3.397	3.606	4,941,265	3.4802	-4.49%
2014-11-19	0	3.790	3.790	3.800	3.760	3.920	2,838,000	10,825,020	3.8143	3.597	3.597	3.606	3.568	3.720	2,990,682	3.6196	-1.81%
2014-11-18	0	3.860	3.850	3.870	3.820	4.000	2,451,000	9,557,530	3.8994	3.663	3.653	3.672	3.625	3.796	2,582,862	3.7004	-2.77%
2014-11-17	0	3.970	3.970	3.980	3.950	4.100	1,394,000	5,540,080	3.9742	3.767	3.767	3.777	3.748	3.891	1,468,996	3.7713	-0.75%
2014-11-14	0	4.000	4.000	4.030	3.980	4.050	970,000	3,890,120	4.0104	3.796	3.796	3.824	3.777	3.843	1,022,185	3.8057	-0.50%
2014-11-13	0	4.020	4.020	4.030	3.980	4.070	1,734,000	6,976,032	4.0231	3.815	3.815	3.824	3.777	3.862	1,827,288	3.8177	-0.74%
2014-11-12	0	4.050	4.040	4.060	3.990	4.100	855,000	3,440,870	4.0244	3.843	3.834	3.853	3.786	3.891	900,998	3.8190	-0.74%
2014-11-11	0	4.080	4.070	4.080	3.960	4.160	2,214,000	8,989,240	4.0602	3.872	3.862	3.872	3.758	3.948	2,333,111	3.8529	-1.92%
2014-11-10	0	4.160	4.150	4.200	4.150	4.220	366,000	1,527,610	4.1738	3.948	3.938	3.986	3.938	4.005	385,691	3.9607	-0.95%
2014-11-07	0	4.200	4.180	4.200	4.100	4.200	1,347,000	5,628,760	4.1787	3.986	3.967	3.986	3.891	3.986	1,419,468	3.9654	2.19%
2014-11-06	0	4.110	4.110	4.150	4.080	4.200	2,935,000	12,051,736	4.1062	3.900	3.900	3.938	3.872	3.986	3,092,901	3.8966	0.00%
2014-11-05	0	4.110	4.100	4.120	4.060	4.190	3,027,000	12,465,924	4.1182	3.900	3.891	3.910	3.853	3.976	3,189,850	3.9080	-0.96%
2014-11-04	0	4.150	4.130	4.160	4.090	4.280	2,790,000	11,628,310	4.1679	3.938	3.919	3.948	3.881	4.061	2,940,100	3.9551	-0.24%
2014-11-03	0	4.160	4.150	4.160	4.150	4.360	2,314,000	9,860,550	4.2613	3.948	3.938	3.948	3.938	4.137	2,438,491	4.0437	-3.93%
2014-10-31	0	4.330	4.330	4.340	4.280	4.400	6,784,000	29,604,300	4.3638	4.109	4.109	4.118	4.061	4.175	7,148,974	4.1411	-0.23%
2014-10-30	0	4.340	4.330	4.350	4.240	4.370	4,414,000	19,131,600	4.3343	4.118	4.109	4.128	4.024	4.147	4,651,470	4.1130	1.88%
2014-10-29	0	4.260	4.250	4.260	4.180	4.280	3,270,000	13,884,620	4.2461	4.043	4.033	4.043	3.967	4.061	3,445,923	4.0293	1.67%
2014-10-28	0	4.190	4.180	4.190	4.100	4.230	1,591,000	6,642,545	4.1751	3.976	3.967	3.976	3.891	4.014	1,676,595	3.9619	1.70%
2014-10-27	0	4.120	4.120	4.130	4.000	4.140	2,745,000	11,225,640	4.0895	3.910	3.910	3.919	3.796	3.929	2,892,679	3.8807	1.73%
2014-10-24	0	4.050	4.050	4.060	3.990	4.100	692,000	2,798,140	4.0436	3.843	3.843	3.853	3.786	3.891	729,229	3.8371	1.00%
2014-10-23	0	4.010	4.000	4.010	3.980	4.110	1,364,000	5,506,370	4.0369	3.805	3.796	3.805	3.777	3.900	1,437,382	3.8308	-1.47%
2014-10-22	0	4.070	4.060	4.100	4.030	4.140	1,730,000	7,063,570	4.0830	3.862	3.853	3.891	3.824	3.929	1,823,073	3.8745	-0.49%
2014-10-21	0	4.090	4.090	4.100	4.070	4.120	698,000	2,857,820	4.0943	3.881	3.881	3.891	3.862	3.910	735,552	3.8853	-0.24%
2014-10-20	0	4.100	4.100	4.110	4.020	4.110	1,333,000	5,440,320	4.0813	3.891	3.891	3.900	3.815	3.900	1,404,714	3.8729	2.24%
2014-10-17	0	4.010	4.000	4.030	3.940	4.060	604,000	2,411,040	3.9918	3.805	3.796	3.824	3.739	3.853	636,495	3.7880	-0.25%
2014-10-16	0	4.020	4.010	4.020	4.010	4.080	891,000	3,606,390	4.0476	3.815	3.805	3.815	3.805	3.872	938,935	3.8409	-1.47%
2014-10-15	0	4.080	4.070	4.090	4.050	4.100	145,000	588,860	4.0611	3.872	3.862	3.881	3.843	3.891	152,801	3.8538	0.74%
2014-10-14	0	4.050	4.050	4.060	4.050	4.090	1,366,000	5,549,570	4.0626	3.843	3.843	3.853	3.843	3.881	1,439,490	3.8552	-0.98%
2014-10-13	0	4.090	4.090	4.100	4.060	4.110	1,928,000	7,901,840	4.0985	3.881	3.881	3.891	3.853	3.900	2,031,725	3.8892	-1.21%
2014-10-10	0	4.140	4.110	4.140	4.100	4.170	428,000	1,756,490	4.1039	3.929	3.900	3.929	3.891	3.957	451,026	3.8944	0.49%
2014-10-09	0	4.120	4.110	4.130	4.100	4.230	731,000	3,024,490	4.1375	3.910	3.900	3.919	3.891	4.014	770,327	3.9262	-1.44%
2014-10-08	0	4.180	4.140	4.180	4.100	4.260	2,086,000	8,696,550	4.1690	3.967	3.929	3.967	3.891	4.043	2,198,225	3.9562	-0.95%
2014-10-07	0	4.220	4.210	4.220	4.160	4.280	652,000	2,748,890	4.2161	4.005	3.995	4.005	3.948	4.061	687,077	4.0008	0.24%
2014-10-06	0	4.210	4.200	4.210	4.180	4.290	855,000	3,597,250	4.2073	3.995	3.986	3.995	3.967	4.071	900,998	3.9925	0.24%
2014-10-03	0	4.200	4.200	4.210	4.090	4.230	1,248,000	5,192,230	4.1604	3.986	3.986	3.995	3.881	4.014	1,315,141	3.9480	1.94%
2014-09-30	0	4.120	4.110	4.120	4.050	4.160	2,753,000	11,263,030	4.0912	3.910	3.900	3.910	3.843	3.948	2,901,109	3.8823	-0.72%
2014-09-29	0	4.150	4.140	4.150	4.020	4.200	1,733,000	7,136,390	4.1179	3.938	3.929	3.938	3.815	3.986	1,826,234	3.9077	-1.43%
2014-09-26	0	4.210	4.210	4.220	4.150	4.250	1,337,000	5,622,910	4.2056	3.995	3.995	4.005	3.938	4.033	1,408,930	3.9909	-1.41%
2014-09-25	0	4.270	4.260	4.270	4.260	4.330	1,245,000	5,327,140	4.2788	4.052	4.043	4.052	4.043	4.109	1,311,980	4.0604	-0.23%
2014-09-24	0	4.280	4.280	4.290	4.220	4.310	1,015,000	4,333,870	4.2698	4.061	4.061	4.071	4.005	4.090	1,069,606	4.0518	0.00%
2014-09-23	0	4.280	4.250	4.280	4.130	4.290	1,780,000	7,549,320	4.2412	4.061	4.033	4.061	3.919	4.071	1,875,763	4.0247	1.18%
2014-09-22	0	4.230	4.220	4.230	4.120	4.240	919,000	3,849,620	4.1889	4.014	4.005	4.014	3.910	4.024	968,441	3.9751	1.20%
2014-09-19	0	4.180	4.150	4.200	4.060	4.200	3,416,000	14,135,240	4.1380	3.967	3.938	3.986	3.853	3.986	3,599,778	3.9267	1.70%
2014-09-18	0	4.110	4.100	4.140	4.070	4.200	1,966,000	8,123,420	4.1320	3.900	3.891	3.929	3.862	3.986	2,071,769	3.9210	-1.20%
2014-09-17	0	4.160	4.160	4.180	4.130	4.290	2,508,000	10,469,180	4.1743	3.948	3.948	3.967	3.919	4.071	2,642,928	3.9612	0.73%
2014-09-16	0	4.130	4.110	4.130	4.100	4.260	1,260,000	5,231,650	4.1521	3.919	3.900	3.919	3.891	4.043	1,327,787	3.9401	-0.48%
2014-09-15	0	4.150	4.140	4.180	4.120	4.290	2,165,000	9,022,370	4.1674	3.938	3.929	3.967	3.910	4.071	2,281,475	3.9546	-2.58%
2014-09-12	0	4.260	4.260	4.270	4.250	4.360	1,388,000	5,962,150	4.2955	4.043	4.043	4.052	4.033	4.137	1,462,673	4.0762	-2.29%
2014-09-11	0	4.360	4.350	4.360	4.350	4.400	727,000	3,175,550	4.3680	4.137	4.128	4.137	4.128	4.175	766,112	4.1450	-1.13%
2014-09-10	0	4.410	4.400	4.410	4.340	4.460	776,000	3,422,515	4.4105	4.185	4.175	4.185	4.118	4.232	817,748	4.1853	-0.68%
2014-09-08	0	4.440	4.420	4.430	4.360	4.500	551,000	2,430,810	4.4116	4.213	4.194	4.204	4.137	4.270	580,643	4.1864	0.23%
2014-09-05	0	4.430	4.410	4.450	4.400	4.600	1,361,000	6,087,590	4.4729	4.204	4.185	4.223	4.175	4.365	1,434,221	4.2445	-2.64%
2014-09-04	0	4.550	4.550	4.560	4.410	4.580	5,223,000	23,534,280	4.5059	4.318	4.318	4.327	4.185	4.346	5,503,993	4.2759	0.00%
2014-09-03	0	4.550	4.550	4.560	4.350	4.560	4,029,000	18,106,320	4.4940	4.318	4.318	4.327	4.128	4.327	4,245,757	4.2646	2.02%
2014-09-02	0	4.460	4.450	4.460	4.360	4.460	2,277,000	10,120,360	4.4446	4.232	4.223	4.232	4.137	4.232	2,399,501	4.2177	1.36%
2014-09-01	0	4.400	4.390	4.400	4.230	4.400	3,148,000	13,724,920	4.3599	4.175	4.166	4.175	4.014	4.175	3,317,360	4.1373	2.80%
2014-08-29	0	4.280	4.270	4.280	4.050	4.290	3,006,000	12,592,092	4.1890	4.061	4.052	4.061	3.843	4.071	3,167,720	3.9751	4.65%
2014-08-28	0	4.090	4.080	4.090	3.960	4.280	7,866,000	32,174,780	4.0904	3.881	3.872	3.881	3.758	4.061	8,289,185	3.8815	-4.22%
2014-08-27	0	4.270	4.270	4.280	4.240	4.320	1,489,000	6,376,410	4.2823	4.052	4.052	4.061	4.024	4.099	1,569,107	4.0637	-1.16%
2014-08-26	0	4.320	4.310	4.320	4.270	4.380	2,406,000	10,368,760	4.3095	4.099	4.090	4.099	4.052	4.156	2,535,441	4.0895	-1.14%
2014-08-25	0	4.370	4.370	4.380	4.280	4.530	3,112,000	13,482,702	4.3325	4.147	4.147	4.156	4.061	4.299	3,279,423	4.1113	-1.80%
2014-08-22	0	4.450	4.440	4.450	4.400	4.550	2,183,000	9,752,000	4.4672	4.223	4.213	4.223	4.175	4.318	2,300,444	4.2392	-1.77%
2014-08-21	0	4.530	4.530	4.540	4.500	4.650	3,154,000	14,309,560	4.5370	4.299	4.299	4.308	4.270	4.413	3,323,683	4.3053	-2.79%
2014-08-20	0	4.660	4.640	4.660	4.550	4.680	6,634,000	30,685,320	4.6255	4.422	4.403	4.422	4.318	4.441	6,990,904	4.3893	2.19%
2014-08-19	0	4.560	4.550	4.570	4.400	4.580	7,260,000	32,809,515	4.5192	4.327	4.318	4.337	4.175	4.346	7,650,582	4.2885	4.35%
2014-08-18	0	4.370	4.380	4.400	4.350	4.470	831,000	3,648,150	4.3901	4.147	4.156	4.175	4.128	4.242	875,707	4.1659	-2.02%
2014-08-15	0	4.460	4.430	4.460	4.410	4.480	1,392,000	6,194,590	4.4501	4.232	4.204	4.232	4.185	4.251	1,466,889	4.2229	0.45%
2014-08-14	0	4.440	4.430	4.440	4.340	4.500	2,877,000	12,736,280	4.4269	4.213	4.204	4.213	4.118	4.270	3,031,780	4.2009	1.37%
2014-08-13	0	4.380	4.350	4.390	4.300	4.450	1,253,000	5,465,600	4.3620	4.156	4.128	4.166	4.080	4.223	1,320,410	4.1393	1.15%
2014-08-12	0	4.330	4.300	4.330	4.270	4.400	1,239,000	5,334,960	4.3059	4.109	4.080	4.109	4.052	4.175	1,305,657	4.0860	-1.14%
2014-08-11	0	4.380	4.350	4.380	4.230	4.380	1,748,000	7,556,680	4.3230	4.156	4.128	4.156	4.014	4.156	1,842,041	4.1023	2.34%
2014-08-08	0	4.280	4.270	4.280	4.230	4.340	2,618,000	11,183,720	4.2719	4.061	4.052	4.061	4.014	4.118	2,758,846	4.0538	-1.38%
2014-08-07	0	4.340	4.330	4.340	4.260	4.450	3,847,000	16,723,115	4.3471	4.118	4.109	4.118	4.043	4.223	4,053,966	4.1251	-2.91%
2014-08-06	0	4.470	4.460	4.470	4.450	4.560	2,356,000	10,553,135	4.4793	4.242	4.232	4.242	4.223	4.327	2,482,751	4.2506	-1.32%
2014-08-05	0	4.530	4.520	4.530	4.430	4.600	1,746,000	7,878,120	4.5121	4.299	4.289	4.299	4.204	4.365	1,839,933	4.2817	0.00%
2014-08-04	0	4.530	4.530	4.540	4.460	4.690	2,988,000	13,675,080	4.5767	4.299	4.299	4.308	4.232	4.451	3,148,752	4.3430	-1.74%
2014-08-01	0	4.610	4.610	4.620	4.500	4.650	2,542,000	11,712,620	4.6076	4.375	4.375	4.384	4.270	4.413	2,678,758	4.3724	-1.50%
2014-07-31	0	4.680	4.680	4.690	4.430	4.690	4,595,000	21,026,071	4.5759	4.441	4.441	4.451	4.204	4.451	4,842,207	4.3422	4.46%
2014-07-30	0	4.480	4.480	4.490	4.380	4.480	1,986,000	8,832,920	4.4476	4.251	4.251	4.261	4.156	4.251	2,092,845	4.2205	2.52%
2014-07-29	0	4.370	4.370	4.400	4.340	4.460	2,116,000	9,263,520	4.3778	4.147	4.147	4.175	4.118	4.232	2,229,839	4.1543	-1.13%
2014-07-28	0	4.420	4.410	4.420	4.410	4.490	2,174,500	9,656,024	4.4406	4.194	4.185	4.194	4.185	4.261	2,291,486	4.2139	0.68%
2014-07-25	0	4.390	4.390	4.400	4.250	4.470	6,462,000	27,997,119	4.3326	4.166	4.166	4.175	4.033	4.242	6,809,651	4.1114	0.00%
2014-07-24	0	4.390	4.370	4.400	4.340	4.600	3,992,000	17,661,100	4.4241	4.166	4.147	4.175	4.118	4.365	4,206,767	4.1983	-2.23%
2014-07-23	0	4.490	4.490	4.500	4.460	4.560	1,937,000	8,695,917	4.4894	4.261	4.261	4.270	4.232	4.327	2,041,209	4.2602	-1.97%
2014-07-22	0	4.580	4.580	4.590	4.460	4.600	874,000	3,970,070	4.5424	4.346	4.346	4.356	4.232	4.365	921,021	4.3105	0.66%
2014-07-21	0	4.550	4.540	4.550	4.440	4.640	2,736,000	12,353,450	4.5151	4.318	4.308	4.318	4.213	4.403	2,883,195	4.2846	-2.57%
2014-07-18	0	4.670	4.630	4.680	4.540	4.680	893,000	4,112,985	4.6058	4.432	4.394	4.441	4.308	4.441	941,043	4.3707	1.30%
2014-07-17	0	4.610	4.610	4.620	4.600	4.740	1,910,000	8,865,780	4.6418	4.375	4.375	4.384	4.365	4.498	2,012,757	4.4048	-2.12%
2014-07-16	0	4.710	4.690	4.720	4.660	4.860	2,100,000	9,892,460	4.7107	4.470	4.451	4.479	4.422	4.612	2,212,978	4.4702	-2.28%
2014-07-15	0	4.820	4.800	4.810	4.730	4.830	1,810,000	8,677,409	4.7941	4.574	4.555	4.564	4.489	4.583	1,907,377	4.5494	1.90%
2014-07-14	0	4.730	4.730	4.760	4.600	4.770	1,275,000	5,973,760	4.6853	4.489	4.489	4.517	4.365	4.526	1,343,594	4.4461	0.64%
2014-07-11	0	4.700	4.700	4.710	4.630	4.750	1,427,000	6,709,075	4.7015	4.460	4.460	4.470	4.394	4.508	1,503,771	4.4615	-0.42%
2014-07-10	0	4.720	4.720	4.740	4.660	4.770	2,697,600	12,730,840	4.7193	4.479	4.479	4.498	4.422	4.526	2,842,729	4.4784	2.16%
2014-07-09	0	4.620	4.620	4.650	4.600	4.830	6,052,000	28,148,512	4.6511	4.384	4.384	4.413	4.365	4.583	6,377,593	4.4137	-3.75%
2014-07-08	0	4.800	4.800	4.820	4.800	5.000	4,411,000	21,398,690	4.8512	4.555	4.555	4.574	4.555	4.745	4,648,308	4.6035	-3.81%
2014-07-07	0	4.990	4.990	5.010	4.950	5.070	4,208,000	21,063,235	5.0055	4.735	4.735	4.754	4.697	4.811	4,434,387	4.7500	0.00%
2014-07-04	0	4.990	4.980	4.990	4.880	5.000	1,773,000	8,803,590	4.9654	4.735	4.726	4.735	4.631	4.745	1,868,386	4.7119	2.46%
2014-07-03	0	4.870	4.870	4.900	4.830	5.000	4,189,000	20,525,568	4.8999	4.621	4.621	4.650	4.583	4.745	4,414,365	4.6497	-1.02%
2014-07-02	0	4.920	4.900	4.920	4.820	5.050	4,527,000	22,279,974	4.9216	4.669	4.650	4.669	4.574	4.792	4,770,549	4.6703	-1.80%
2014-06-30	0	5.010	5.000	5.010	4.900	5.140	2,697,000	13,507,904	5.0085	4.754	4.745	4.754	4.650	4.878	2,842,097	4.7528	-1.38%
2014-06-27	0	5.080	5.070	5.090	5.020	5.150	1,987,000	10,080,873	5.0734	4.821	4.811	4.830	4.764	4.887	2,093,899	4.8144	-1.17%
2014-06-26	0	5.140	5.130	5.140	5.000	5.150	5,133,000	26,108,819	5.0865	4.878	4.868	4.878	4.745	4.887	5,409,151	4.8268	2.39%
2014-06-25	0	5.020	5.010	5.040	4.730	5.070	9,178,000	45,812,649	4.9916	4.764	4.754	4.783	4.489	4.811	9,671,769	4.7367	6.13%
2014-06-24	0	4.730	4.710	4.780	4.590	4.800	3,377,000	16,021,090	4.7442	4.489	4.470	4.536	4.356	4.555	3,558,680	4.5020	1.50%
2014-06-23	0	4.660	4.650	4.660	4.600	4.790	1,711,000	7,973,050	4.6599	4.422	4.413	4.422	4.365	4.545	1,803,050	4.4220	-2.71%
2014-06-20	0	4.790	4.760	4.780	4.680	4.790	535,000	2,545,160	4.7573	4.545	4.517	4.536	4.441	4.545	563,783	4.5144	0.63%
2014-06-19	0	4.760	4.720	4.770	4.600	4.800	503,000	2,389,335	4.7502	4.517	4.479	4.526	4.365	4.555	530,061	4.5077	2.15%
2014-06-18	0	4.660	4.640	4.670	4.580	4.790	1,433,000	6,693,345	4.6709	4.422	4.403	4.432	4.346	4.545	1,510,094	4.4324	-2.10%
2014-06-17	0	4.760	4.710	4.770	4.700	4.900	2,110,000	10,026,620	4.7520	4.517	4.470	4.526	4.460	4.650	2,223,516	4.5094	-2.46%
2014-06-16	0	4.880	4.870	4.890	4.850	4.950	2,573,000	12,590,260	4.8932	4.631	4.621	4.640	4.602	4.697	2,711,425	4.6434	0.00%
2014-06-13	0	4.880	4.860	4.880	4.810	4.900	975,000	4,737,020	4.8585	4.631	4.612	4.631	4.564	4.650	1,027,454	4.6104	0.41%
2014-06-12	0	4.860	4.860	4.870	4.800	4.890	2,439,000	11,825,110	4.8483	4.612	4.612	4.621	4.555	4.640	2,570,216	4.6008	1.04%
2014-06-11	0	4.810	4.800	4.810	4.700	4.860	4,029,000	19,353,250	4.8035	4.564	4.555	4.564	4.460	4.612	4,245,757	4.5583	0.00%
2014-06-10	0	4.810	4.810	4.830	4.590	4.830	6,248,000	29,590,390	4.7360	4.564	4.564	4.583	4.356	4.583	6,584,138	4.4942	4.79%
2014-06-09	0	4.590	4.590	4.600	4.470	4.640	3,923,000	17,935,420	4.5719	4.356	4.356	4.365	4.242	4.403	4,134,054	4.3385	2.46%
2014-06-06	0	4.480	4.460	4.480	4.400	4.500	2,821,000	12,543,990	4.4466	4.251	4.232	4.251	4.175	4.270	2,972,768	4.2196	1.13%
2014-06-05	0	4.430	4.410	4.450	4.320	4.490	1,250,000	5,510,730	4.4086	4.204	4.185	4.223	4.099	4.261	1,317,249	4.1835	0.91%
2014-06-04	0	4.390	4.390	4.400	4.390	4.540	2,264,000	10,065,599	4.4459	4.166	4.166	4.175	4.166	4.308	2,385,801	4.2190	-2.01%
2014-06-03	0	4.480	4.460	4.480	4.330	4.500	3,957,000	17,535,050	4.4314	4.251	4.232	4.251	4.109	4.270	4,169,884	4.2052	3.94%
2014-05-30	0	4.310	4.300	4.320	4.180	4.330	2,179,000	9,350,210	4.2911	4.090	4.080	4.099	3.967	4.109	2,296,229	4.0720	0.70%
2014-05-29	0	4.280	4.260	4.280	4.100	4.400	2,773,000	11,844,215	4.2713	4.061	4.043	4.061	3.891	4.175	2,922,185	4.0532	-0.70%
2014-05-28	0	4.310	4.310	4.320	4.260	4.450	2,456,000	10,684,135	4.3502	4.090	4.090	4.099	4.043	4.223	2,588,131	4.1281	-2.49%
2014-05-27	0	4.420	4.390	4.420	4.310	4.470	3,225,000	14,179,040	4.3966	4.194	4.166	4.194	4.090	4.242	3,398,502	4.1721	0.45%
2014-05-26	0	4.400	4.390	4.400	4.360	4.480	1,548,000	6,800,050	4.3928	4.175	4.166	4.175	4.137	4.251	1,631,281	4.1685	-0.68%
2014-05-23	0	4.430	4.430	4.440	4.200	4.500	5,650,000	25,033,624	4.4307	4.204	4.204	4.213	3.986	4.270	5,953,966	4.2045	6.75%
2014-05-22	0	4.150	4.130	4.160	4.120	4.200	326,000	1,361,270	4.1757	3.938	3.919	3.948	3.910	3.986	343,539	3.9625	0.00%
2014-05-21	0	4.150	4.150	4.200	4.150	4.160	11,200	46,510	4.1527	3.938	3.938	3.986	3.938	3.948	11,803	3.9407	-1.19%
2014-05-20	0	4.200	4.190	4.200	4.160	4.230	1,598,000	6,705,380	4.1961	3.986	3.976	3.986	3.948	4.014	1,683,971	3.9819	0.96%
2014-05-19	0	4.160	4.160	4.180	4.130	4.270	974,000	4,081,770	4.1907	3.948	3.948	3.967	3.919	4.052	1,026,400	3.9768	-0.48%
2014-05-16	0	4.180	4.180	4.200	4.090	4.270	594,000	2,468,070	4.1550	3.967	3.967	3.986	3.881	4.052	625,957	3.9429	-1.42%
2014-05-15	0	4.240	4.210	4.240	4.070	4.300	1,221,000	5,170,330	4.2345	4.024	3.995	4.024	3.862	4.080	1,286,689	4.0183	5.21%
2014-05-14	0	4.030	4.030	4.040	4.020	4.100	1,389,000	5,629,205	4.0527	3.824	3.824	3.834	3.815	3.891	1,463,727	3.8458	-0.74%
2014-05-13	0	4.060	4.050	4.080	4.020	4.130	978,000	3,976,615	4.0661	3.853	3.843	3.872	3.815	3.919	1,030,616	3.8585	-2.17%
2014-05-12	0	4.150	4.150	4.160	4.050	4.200	287,000	1,183,830	4.1248	3.938	3.938	3.948	3.843	3.986	302,440	3.9143	1.72%
2014-05-09	0	4.080	4.070	4.100	4.020	4.190	715,000	2,937,070	4.1078	3.872	3.862	3.891	3.815	3.976	753,466	3.8981	-1.45%
2014-05-08	0	4.140	4.140	4.150	4.140	4.300	574,000	2,418,330	4.2131	3.929	3.929	3.938	3.929	4.080	604,881	3.9980	-2.13%
2014-05-07	0	4.230	4.220	4.260	4.150	4.350	1,555,000	6,608,460	4.2498	4.014	4.005	4.043	3.938	4.128	1,638,658	4.0328	0.71%
2014-05-05	0	4.200	4.170	4.200	4.150	4.210	519,000	2,171,375	4.1838	3.986	3.957	3.986	3.938	3.995	546,922	3.9702	1.69%
2014-05-02	0	4.130	4.100	4.130	4.070	4.160	1,110,000	4,572,478	4.1193	3.919	3.891	3.919	3.862	3.948	1,169,717	3.9090	-1.67%
2014-04-30	0	4.200	4.200	4.210	4.200	4.330	156,000	664,200	4.2577	3.986	3.986	3.995	3.986	4.109	164,393	4.0403	-1.87%
2014-04-29	0	4.280	4.280	4.290	4.120	4.300	1,453,000	6,166,460	4.2440	4.061	4.061	4.071	3.910	4.080	1,531,170	4.0273	1.18%
2014-04-28	0	4.230	4.230	4.260	4.180	4.500	1,278,000	5,467,090	4.2778	4.014	4.014	4.043	3.967	4.270	1,346,755	4.0595	-6.42%
2014-04-25	0	4.520	4.510	4.530	4.500	4.600	470,000	2,138,390	4.5498	4.289	4.280	4.299	4.270	4.365	495,286	4.3175	-0.88%
2014-04-24	0	4.560	4.560	4.590	4.550	4.620	568,000	2,607,105	4.5900	4.327	4.327	4.356	4.318	4.384	598,558	4.3556	-1.30%
2014-04-23	0	4.620	4.600	4.620	4.560	4.690	608,000	2,807,190	4.6171	4.384	4.365	4.384	4.327	4.451	640,710	4.3814	0.43%
2014-04-22	0	4.600	4.570	4.600	4.550	4.660	235,000	1,079,100	4.5919	4.365	4.337	4.365	4.318	4.422	247,643	4.3575	0.00%
2014-04-17	0	4.600	4.600	4.620	4.510	4.620	216,000	994,650	4.6049	4.365	4.365	4.384	4.280	4.384	227,621	4.3698	0.22%
2014-04-16	0	4.590	4.570	4.600	4.460	4.630	905,000	4,144,960	4.5801	4.356	4.337	4.365	4.232	4.394	953,688	4.3462	1.10%
2014-04-15	0	4.540	4.520	4.540	4.500	4.650	1,370,000	6,308,610	4.6048	4.308	4.289	4.308	4.270	4.413	1,443,705	4.3697	-2.37%
2014-04-14	0	4.650	4.650	4.660	4.650	4.850	2,285,000	10,859,105	4.7523	4.413	4.413	4.422	4.413	4.602	2,407,931	4.5097	-1.69%
2014-04-11	0	4.730	4.710	4.730	4.680	4.800	204,000	959,030	4.7011	4.489	4.470	4.489	4.441	4.555	214,975	4.4611	-1.46%
2014-04-10	0	4.800	4.790	4.800	4.680	4.910	965,000	4,627,535	4.7954	4.555	4.545	4.555	4.441	4.659	1,016,916	4.5506	1.48%
2014-04-09	0	4.730	4.730	4.760	4.550	4.830	2,422,000	11,433,440	4.7207	4.489	4.489	4.517	4.318	4.583	2,552,302	4.4797	-1.87%
2014-04-08	0	4.820	4.820	4.890	4.760	4.980	3,359,000	16,514,640	4.9165	4.574	4.574	4.640	4.517	4.726	3,539,712	4.6655	0.63%
2014-04-07	0	4.790	4.790	4.800	4.650	4.890	1,837,000	8,827,630	4.8055	4.545	4.545	4.555	4.413	4.640	1,935,829	4.5601	1.48%
2014-04-04	0	4.720	4.700	4.720	4.660	4.790	1,246,000	5,900,840	4.7358	4.479	4.460	4.479	4.422	4.545	1,313,034	4.4941	0.00%
2014-04-03	0	4.720	4.720	4.740	4.700	4.910	2,067,000	9,901,170	4.7901	4.479	4.479	4.498	4.460	4.659	2,178,203	4.5456	-3.08%
2014-04-02	0	4.870	4.870	4.880	4.800	4.900	1,627,000	7,896,617	4.8535	4.621	4.621	4.631	4.555	4.650	1,714,531	4.6057	1.25%
2014-04-01	0	4.810	4.820	4.850	4.790	4.920	2,005,000	9,694,300	4.8351	4.564	4.574	4.602	4.545	4.669	2,112,867	4.5882	0.00%
2014-03-31	0	4.810	4.760	4.810	4.300	4.820	4,659,000	21,798,988	4.6789	4.564	4.517	4.564	4.080	4.574	4,909,651	4.4400	8.33%
2014-03-28	0	4.440	4.380	4.440	4.340	4.500	3,019,000	13,359,960	4.4253	4.213	4.156	4.213	4.118	4.270	3,181,420	4.1994	-1.33%
2014-03-27	0	4.500	4.460	4.490	4.230	4.560	6,578,000	28,977,179	4.4052	4.270	4.232	4.261	4.014	4.327	6,931,891	4.1803	2.51%
2014-03-26	0	4.390	4.370	4.380	4.140	4.420	3,091,000	13,306,514	4.3049	4.166	4.147	4.156	3.929	4.194	3,257,293	4.0851	6.04%
2014-03-25	0	4.140	4.140	4.150	4.120	4.250	1,018,000	4,239,830	4.1649	3.929	3.929	3.938	3.910	4.033	1,072,768	3.9522	-0.96%
2014-03-24	0	4.180	4.160	4.180	4.110	4.200	1,172,931	4,899,751	4.1774	3.967	3.948	3.967	3.900	3.986	1,236,034	3.9641	2.20%
2014-03-21	0	4.090	4.060	4.090	3.920	4.090	1,244,000	5,028,370	4.0421	3.881	3.853	3.881	3.720	3.881	1,310,926	3.8357	2.51%
2014-03-20	0	3.990	3.970	3.980	3.960	4.180	1,869,000	7,508,153	4.0172	3.786	3.767	3.777	3.758	3.967	1,969,551	3.8121	-4.09%
2014-03-19	0	4.160	4.130	4.160	4.080	4.250	2,089,000	8,590,955	4.1125	3.948	3.919	3.948	3.872	4.033	2,201,387	3.9025	1.46%
2014-03-18	0	4.100	4.100	4.110	4.080	4.310	2,406,000	9,972,390	4.1448	3.891	3.891	3.900	3.872	4.090	2,535,441	3.9332	-2.15%
2014-03-17	0	4.190	4.200	4.210	4.100	4.280	969,000	4,064,610	4.1946	3.976	3.986	3.995	3.891	4.061	1,021,131	3.9805	-1.64%
2014-03-14	0	4.260	4.230	4.270	3.910	4.280	3,233,000	13,214,270	4.0873	4.043	4.014	4.052	3.710	4.061	3,406,933	3.8786	0.95%
2014-03-13	0	4.220	4.210	4.220	3.900	4.330	3,699,000	15,510,380	4.1931	4.005	3.995	4.005	3.701	4.109	3,898,003	3.9791	7.38%
2014-03-12	0	3.930	3.910	3.920	3.790	4.040	2,296,000	8,962,675	3.9036	3.729	3.710	3.720	3.597	3.834	2,419,523	3.7043	-3.68%
2014-03-11	0	4.080	4.070	4.090	4.040	4.180	1,715,000	7,009,000	4.0869	3.872	3.862	3.881	3.834	3.967	1,807,266	3.8782	-0.24%
2014-03-10	0	4.090	4.090	4.100	3.810	4.170	3,951,000	16,045,783	4.0612	3.881	3.881	3.891	3.615	3.957	4,163,561	3.8539	4.07%
2014-03-07	0	3.930	3.920	3.960	3.800	4.120	11,066,000	43,589,035	3.9390	3.729	3.720	3.758	3.606	3.910	11,661,342	3.7379	-3.68%
2014-03-06	0	4.080	4.070	4.080	4.060	4.330	3,575,000	14,763,540	4.1297	3.872	3.862	3.872	3.853	4.109	3,767,332	3.9188	-5.77%
2014-03-05	0	4.330	4.330	4.360	4.300	4.460	1,226,000	5,357,090	4.3696	4.109	4.109	4.137	4.080	4.232	1,291,958	4.1465	-0.92%
2014-03-04	0	4.370	4.360	4.380	4.290	4.520	2,908,000	12,689,370	4.3636	4.147	4.137	4.156	4.071	4.289	3,064,448	4.1408	-1.80%
2014-03-03	0	4.450	4.450	4.480	4.440	4.650	4,099,000	18,654,223	4.5509	4.223	4.223	4.251	4.213	4.413	4,319,523	4.3186	-1.55%
2014-02-28	0	4.520	4.480	4.520	4.400	4.600	4,188,000	18,923,748	4.5186	4.289	4.251	4.289	4.175	4.365	4,413,311	4.2879	0.00%
2014-02-27	0	4.520	4.520	4.530	4.500	4.650	2,196,000	9,975,359	4.5425	4.289	4.289	4.299	4.270	4.413	2,314,143	4.3106	0.00%
2014-02-26	0	4.520	4.530	4.550	4.260	4.530	9,358,000	41,817,876	4.4687	4.289	4.299	4.318	4.043	4.299	9,861,453	4.2405	2.26%
2014-02-25	0	4.420	4.400	4.450	4.380	4.740	4,651,928	21,075,890	4.5306	4.194	4.175	4.223	4.156	4.498	4,902,198	4.2993	-6.36%
2014-02-24	0	4.720	4.710	4.720	4.660	4.850	872,000	4,145,306	4.7538	4.479	4.470	4.479	4.422	4.602	918,913	4.5111	-1.26%
2014-02-21	0	4.780	4.790	4.800	4.760	4.930	1,238,000	5,950,925	4.8069	4.536	4.545	4.555	4.517	4.678	1,304,603	4.5615	-2.05%
2014-02-20	0	4.880	4.880	4.930	4.850	4.980	928,734	4,532,046	4.8798	4.631	4.631	4.678	4.602	4.726	978,699	4.6307	-0.61%
2014-02-19	0	4.910	4.910	4.950	4.900	5.010	1,020,000	5,012,850	4.9146	4.659	4.659	4.697	4.650	4.754	1,074,875	4.6637	-1.41%
2014-02-18	0	4.980	4.960	4.980	4.780	5.100	4,270,000	21,207,245	4.9666	4.726	4.707	4.726	4.536	4.840	4,499,723	4.7130	3.32%
2014-02-17	0	4.820	4.810	4.820	4.730	4.900	1,376,000	6,629,530	4.8180	4.574	4.564	4.574	4.489	4.650	1,450,028	4.5720	-1.23%
2014-02-14	0	4.880	4.860	4.890	4.840	5.000	969,716	4,719,828	4.8672	4.631	4.612	4.640	4.593	4.745	1,021,886	4.6187	-1.21%
2014-02-13	0	4.940	4.890	4.940	4.820	4.990	1,763,000	8,675,235	4.9207	4.688	4.640	4.688	4.574	4.735	1,857,848	4.6695	-0.60%
2014-02-12	0	4.970	4.940	4.970	4.930	5.060	452,000	2,264,155	5.0092	4.716	4.688	4.716	4.678	4.802	476,317	4.7535	-0.60%
2014-02-11	0	5.000	4.980	5.000	4.910	5.100	626,000	3,117,491	4.9800	4.745	4.726	4.745	4.659	4.840	659,678	4.7258	-0.60%
2014-02-10	0	5.030	5.010	5.030	5.000	5.120	793,000	4,014,480	5.0624	4.773	4.754	4.773	4.745	4.859	835,663	4.8039	0.60%
2014-02-07	0	5.000	4.980	5.000	4.950	5.030	1,314,000	6,555,225	4.9888	4.745	4.726	4.745	4.697	4.773	1,384,692	4.7341	0.60%
2014-02-06	0	4.970	4.950	4.970	4.810	5.000	1,172,000	5,769,490	4.9228	4.716	4.697	4.716	4.564	4.745	1,235,053	4.6715	1.84%
2014-02-05	0	4.880	4.880	4.890	4.530	4.880	1,991,399	9,390,054	4.7153	4.631	4.631	4.640	4.299	4.631	2,098,535	4.4746	4.95%
2014-02-04	0	4.650	4.650	4.660	4.500	4.730	2,309,000	10,593,770	4.5880	4.413	4.413	4.422	4.270	4.489	2,433,222	4.3538	-1.27%
2014-01-30	0	4.710	4.700	4.730	4.650	4.730	437,000	2,044,080	4.6775	4.470	4.460	4.489	4.413	4.489	460,510	4.4387	-0.42%
2014-01-29	0	4.730	4.710	4.730	4.690	4.800	1,764,000	8,314,006	4.7132	4.489	4.470	4.489	4.451	4.555	1,858,902	4.4725	1.28%
2014-01-28	0	4.670	4.670	4.690	4.410	4.730	5,034,017	23,263,933	4.6213	4.432	4.432	4.451	4.185	4.489	5,304,843	4.3854	4.24%
2014-01-27	0	4.480	4.480	4.490	4.350	4.660	5,158,018	23,038,776	4.4666	4.251	4.251	4.261	4.128	4.422	5,435,515	4.2386	-3.45%
2014-01-24	0	4.640	4.640	4.670	4.580	4.950	9,392,000	44,582,301	4.7468	4.403	4.403	4.432	4.346	4.697	9,897,282	4.5045	-5.11%
2014-01-23	0	4.890	4.880	4.900	4.850	5.190	7,151,000	35,498,870	4.9642	4.640	4.631	4.650	4.602	4.925	7,535,718	4.7107	-5.23%
2014-01-22	0	5.160	5.140	5.160	5.060	5.200	914,977	4,699,834	5.1366	4.897	4.878	4.897	4.802	4.935	964,202	4.8743	0.19%
2014-01-21	0	5.150	5.150	5.160	5.140	5.200	922,000	4,753,678	5.1558	4.887	4.887	4.897	4.878	4.935	971,603	4.8926	-0.39%
2014-01-20	0	5.170	5.160	5.180	5.100	5.250	1,083,000	5,618,760	5.1881	4.906	4.897	4.916	4.840	4.982	1,141,265	4.9233	1.37%
2014-01-17	0	5.100	5.090	5.100	5.040	5.150	6,606,000	33,629,404	5.0907	4.840	4.830	4.840	4.783	4.887	6,961,398	4.8308	1.19%
2014-01-16	0	5.040	5.030	5.080	5.010	5.300	5,348,608	27,372,380	5.1177	4.783	4.773	4.821	4.754	5.029	5,636,359	4.8564	-3.08%
2014-01-15	0	5.200	5.180	5.200	5.150	5.310	4,703,000	24,496,825	5.2088	4.935	4.916	4.935	4.887	5.039	4,956,018	4.9428	-1.70%
2014-01-14	0	5.290	5.290	5.300	5.210	5.370	995,000	5,250,445	5.2768	5.020	5.020	5.029	4.944	5.096	1,048,530	5.0074	-0.56%
2014-01-13	0	5.320	5.320	5.330	5.300	5.530	2,329,000	12,448,460	5.3450	5.048	5.048	5.058	5.029	5.248	2,454,298	5.0721	-3.27%
2014-01-10	0	5.500	5.470	5.510	5.470	5.640	2,275,000	12,519,730	5.5032	5.219	5.191	5.229	5.191	5.352	2,397,393	5.2222	-2.48%
2014-01-09	0	5.640	5.610	5.650	5.400	5.650	3,844,000	21,327,174	5.5482	5.352	5.324	5.362	5.124	5.362	4,050,804	5.2649	1.81%
2014-01-08	0	5.540	5.550	5.560	5.500	5.630	3,278,395	18,085,523	5.5166	5.257	5.267	5.276	5.219	5.343	3,454,770	5.2349	0.54%
2014-01-07	0	5.510	5.510	5.530	5.380	5.550	2,076,000	11,406,845	5.4946	5.229	5.229	5.248	5.105	5.267	2,187,687	5.2141	2.99%
2014-01-06	0	5.350	5.350	5.370	5.100	5.470	6,174,145	33,089,227	5.3593	5.077	5.077	5.096	4.840	5.191	6,506,309	5.0857	4.90%
2014-01-03	0	5.100	5.070	5.100	5.000	5.170	1,720,000	8,761,155	5.0937	4.840	4.811	4.840	4.745	4.906	1,812,535	4.8336	-0.39%
2014-01-02	0	5.120	5.110	5.130	5.070	5.220	893,000	4,602,855	5.1544	4.859	4.849	4.868	4.811	4.954	941,043	4.8912	-1.54%
2013-12-31	0	5.200	5.180	5.210	5.120	5.230	2,122,000	10,997,270	5.1825	4.935	4.916	4.944	4.859	4.963	2,236,162	4.9179	1.96%
2013-12-30	0	5.100	5.100	5.120	4.990	5.180	1,547,000	7,891,330	5.1011	4.840	4.840	4.859	4.735	4.916	1,630,227	4.8406	0.39%
2013-12-27	0	5.080	5.060	5.070	4.800	5.090	3,141,000	15,661,250	4.9861	4.821	4.802	4.811	4.555	4.830	3,309,983	4.7315	4.96%
2013-12-24	0	4.840	4.830	4.850	4.690	4.870	1,057,000	5,029,550	4.7583	4.593	4.583	4.602	4.451	4.621	1,113,866	4.5154	0.83%
2013-12-23	0	4.800	4.800	4.810	4.740	4.870	3,949,000	18,720,966	4.7407	4.555	4.555	4.564	4.498	4.621	4,161,453	4.4987	0.00%
2013-12-20	0	4.800	4.780	4.830	4.600	4.840	4,197,000	19,736,375	4.7025	4.555	4.536	4.583	4.365	4.593	4,422,795	4.4624	2.35%
2013-12-19	0	4.690	4.670	4.730	4.660	4.980	5,951,000	28,374,730	4.7681	4.451	4.432	4.489	4.422	4.726	6,271,159	4.5246	-4.48%
2013-12-18	0	4.910	4.900	4.910	4.880	5.030	3,781,485	18,594,027	4.9171	4.659	4.650	4.659	4.631	4.773	3,984,926	4.6661	-0.20%
2013-12-17	0	4.920	4.920	4.990	4.900	5.120	3,352,677	16,732,670	4.9908	4.669	4.669	4.735	4.650	4.859	3,533,048	4.7360	-1.80%
2013-12-16	0	5.010	5.000	5.010	5.000	5.160	2,061,000	10,439,745	5.0654	4.754	4.745	4.754	4.745	4.897	2,171,880	4.8068	-3.09%
2013-12-13	0	5.170	5.150	5.190	5.100	5.190	387,000	1,993,910	5.1522	4.906	4.887	4.925	4.840	4.925	407,820	4.8892	2.17%
2013-12-12	0	5.060	5.060	5.100	5.050	5.200	1,732,000	8,876,870	5.1252	4.802	4.802	4.840	4.792	4.935	1,825,180	4.8636	-1.17%
2013-12-11	0	5.120	5.120	5.150	5.100	5.290	3,024,000	15,595,920	5.1574	4.859	4.859	4.887	4.840	5.020	3,186,689	4.8941	-3.40%
2013-12-10	0	5.300	5.300	5.310	5.170	5.330	2,267,000	11,928,630	5.2619	5.029	5.029	5.039	4.906	5.058	2,388,963	4.9932	0.95%
2013-12-09	0	5.250	5.250	5.280	5.100	5.300	3,950,000	20,551,200	5.2028	4.982	4.982	5.010	4.840	5.029	4,162,507	4.9372	3.14%
2013-12-06	0	5.090	5.070	5.120	4.990	5.200	3,837,664	19,606,916	5.1091	4.830	4.811	4.859	4.735	4.935	4,044,127	4.8482	-1.74%
2013-12-05	0	5.180	5.150	5.180	4.820	5.180	6,396,000	32,439,520	5.0718	4.916	4.887	4.916	4.574	4.916	6,740,100	4.8129	5.93%
2013-12-04	0	4.890	4.850	4.890	4.610	4.900	4,128,004	19,898,288	4.8203	4.640	4.602	4.640	4.375	4.650	4,350,087	4.5742	4.71%
2013-12-03	0	4.670	4.670	4.680	4.620	4.770	2,190,000	10,243,330	4.6773	4.432	4.432	4.441	4.384	4.526	2,307,820	4.4385	-2.30%
2013-12-02	0	4.780	4.770	4.800	4.740	4.860	1,593,000	7,638,250	4.7949	4.536	4.526	4.555	4.498	4.612	1,678,702	4.5501	-0.42%
2013-11-29	0	4.800	4.830	4.840	4.630	4.900	2,829,000	13,542,980	4.7872	4.555	4.583	4.593	4.394	4.650	2,981,198	4.5428	-0.41%
2013-11-28	0	4.820	4.800	4.830	4.660	4.880	4,599,000	21,944,732	4.7716	4.574	4.555	4.583	4.422	4.631	4,846,423	4.5280	4.33%
2013-11-27	0	4.620	4.610	4.620	4.420	4.630	9,794,000	44,351,560	4.5284	4.384	4.375	4.384	4.194	4.394	10,320,910	4.2973	0.00%
2013-11-26	0	4.620	4.590	4.640	4.550	4.880	14,467,710	67,477,675	4.6640	4.384	4.356	4.403	4.318	4.631	15,246,062	4.4259	-5.71%
2013-11-25	0	4.900	4.890	4.900	4.640	4.960	4,086,700	19,912,752	4.8726	4.650	4.640	4.650	4.403	4.707	4,306,561	4.6238	3.59%
2013-11-22	0	4.730	4.710	4.740	4.680	4.890	5,131,390	24,441,432	4.7631	4.489	4.470	4.498	4.441	4.640	5,407,455	4.5200	-1.46%
2013-11-21	0	4.800	4.790	4.800	4.500	4.830	7,631,000	35,758,370	4.6859	4.555	4.545	4.555	4.270	4.583	8,041,542	4.4467	6.19%
2013-11-20	0	4.520	4.500	4.520	4.440	4.560	4,534,000	20,224,820	4.4607	4.289	4.270	4.289	4.213	4.327	4,777,926	4.2330	0.67%
2013-11-19	0	4.490	4.430	4.490	4.280	4.500	7,646,000	33,270,070	4.3513	4.261	4.204	4.261	4.061	4.270	8,057,349	4.1292	0.67%
2013-11-18	0	4.460	4.430	4.460	4.350	4.630	7,305,000	32,666,060	4.4717	4.232	4.204	4.232	4.128	4.394	7,698,003	4.2434	-1.76%
2013-11-15	0	4.540	4.540	4.560	4.510	4.650	4,679,438	21,368,938	4.5666	4.308	4.308	4.327	4.280	4.413	4,931,188	4.3334	0.00%
2013-11-14	0	4.540	4.500	4.540	4.320	4.570	7,065,000	31,680,480	4.4841	4.308	4.270	4.308	4.099	4.337	7,445,092	4.2552	5.58%
2013-11-13	0	4.300	4.280	4.300	4.190	4.360	3,421,000	14,687,076	4.2932	4.080	4.061	4.080	3.976	4.137	3,605,047	4.0740	0.94%
2013-11-12	0	4.260	4.250	4.280	4.200	4.460	6,756,000	29,260,360	4.3310	4.043	4.033	4.061	3.986	4.232	7,119,468	4.1099	-0.47%
2013-11-11	0	4.280	4.260	4.280	3.970	4.310	6,259,000	26,042,540	4.1608	4.061	4.043	4.061	3.767	4.090	6,595,729	3.9484	6.47%
2013-11-08	0	4.020	4.020	4.030	3.840	4.080	6,346,000	25,240,200	3.9773	3.815	3.815	3.824	3.644	3.872	6,687,410	3.7743	1.77%
2013-11-07	0	3.950	3.940	3.950	3.920	4.110	3,536,000	14,143,570	3.9999	3.748	3.739	3.748	3.720	3.900	3,726,234	3.7957	-3.42%
2013-11-06	0	4.090	4.090	4.110	3.850	4.120	6,599,331	26,499,167	4.0154	3.881	3.881	3.900	3.653	3.910	6,954,370	3.8104	5.68%
2013-11-05	0	3.870	3.860	3.870	3.800	3.940	2,096,000	8,114,000	3.8712	3.672	3.663	3.672	3.606	3.739	2,208,763	3.6735	0.00%
2013-11-04	0	3.870	3.830	3.870	3.800	3.870	1,755,344	6,720,901	3.8288	3.672	3.634	3.672	3.606	3.672	1,849,780	3.6334	1.84%
2013-11-01	0	3.800	3.800	3.810	3.770	3.840	1,004,414	3,819,231	3.8024	3.606	3.606	3.615	3.578	3.644	1,058,451	3.6083	0.53%
2013-10-31	0	3.780	3.790	3.800	3.740	3.860	1,492,000	5,645,453	3.7838	3.587	3.597	3.606	3.549	3.663	1,572,268	3.5906	-0.79%
2013-10-30	0	3.810	3.800	3.810	3.680	3.810	4,105,220	15,335,069	3.7355	3.615	3.606	3.615	3.492	3.615	4,326,078	3.5448	2.42%
2013-10-29	0	3.720	3.730	3.740	3.620	3.790	4,468,192	16,551,890	3.7044	3.530	3.540	3.549	3.435	3.597	4,708,577	3.5153	-0.27%
2013-10-28	0	3.730	3.740	3.750	3.700	3.870	3,994,000	15,009,190	3.7579	3.540	3.549	3.559	3.511	3.672	4,208,874	3.5661	-3.12%
2013-10-25	0	3.850	3.840	3.850	3.770	3.920	5,390,466	20,673,892	3.8353	3.653	3.644	3.653	3.578	3.720	5,680,469	3.6395	-0.26%
2013-10-24	0	3.860	3.860	3.870	3.700	3.970	12,992,391	50,278,333	3.8698	3.663	3.663	3.672	3.511	3.767	13,691,372	3.6723	2.93%
2013-10-23	0	3.750	3.740	3.750	3.620	3.820	12,887,933	48,101,524	3.7323	3.559	3.549	3.559	3.435	3.625	13,581,294	3.5417	3.31%
2013-10-22	0	3.630	3.620	3.630	3.550	3.680	5,804,977	20,935,318	3.6064	3.445	3.435	3.445	3.369	3.492	6,117,280	3.4223	0.28%
2013-10-21	0	3.620	3.620	3.640	3.520	3.670	6,190,799	22,398,718	3.6181	3.435	3.435	3.454	3.340	3.483	6,523,859	3.4334	2.84%
2013-10-18	0	3.520	3.520	3.530	3.430	3.530	6,197,000	21,517,709	3.4723	3.340	3.340	3.350	3.255	3.350	6,530,394	3.2950	0.86%
2013-10-17	0	3.490	3.480	3.500	3.440	3.690	9,649,000	34,473,300	3.5727	3.312	3.302	3.321	3.264	3.502	10,168,109	3.3903	-0.29%
2013-10-16	0	3.500	3.500	3.510	3.390	3.510	4,042,000	13,883,200	3.4347	3.321	3.321	3.331	3.217	3.331	4,259,456	3.2594	2.04%
2013-10-15	0	3.430	3.430	3.450	3.410	3.570	4,049,000	14,094,755	3.4810	3.255	3.255	3.274	3.236	3.388	4,266,833	3.3033	-1.72%
2013-10-11	0	3.490	3.490	3.520	3.450	3.550	2,791,000	9,797,340	3.5103	3.312	3.312	3.340	3.274	3.369	2,941,154	3.3311	-0.57%
2013-10-10	0	3.510	3.490	3.510	3.380	3.520	7,485,000	25,971,191	3.4698	3.331	3.312	3.331	3.207	3.340	7,887,687	3.2926	2.63%
2013-10-09	0	3.420	3.410	3.430	3.300	3.480	7,897,000	26,616,100	3.3704	3.245	3.236	3.255	3.132	3.302	8,321,852	3.1983	0.88%
2013-10-08	0	3.390	3.390	3.400	3.360	3.560	8,315,000	28,597,800	3.4393	3.217	3.217	3.226	3.188	3.378	8,762,341	3.2637	-3.14%
2013-10-07	0	3.500	3.500	3.510	3.340	3.550	10,844,000	37,603,800	3.4677	3.321	3.321	3.331	3.169	3.369	11,427,399	3.2907	6.06%
2013-10-04	0	3.300	3.300	3.320	3.260	3.350	2,658,000	8,768,340	3.2988	3.132	3.132	3.151	3.094	3.179	2,800,998	3.1304	0.00%
2013-10-03	0	3.300	3.290	3.300	3.210	3.310	5,795,000	18,905,620	3.2624	3.132	3.122	3.132	3.046	3.141	6,106,767	3.0958	2.17%
2013-10-02	0	3.230	3.210	3.220	3.200	3.330	2,539,000	8,275,955	3.2595	3.065	3.046	3.056	3.037	3.160	2,675,596	3.0931	-1.52%
2013-09-30	0	3.280	3.280	3.300	3.280	3.380	3,964,000	13,170,370	3.3225	3.113	3.113	3.132	3.113	3.207	4,177,260	3.1529	-2.96%
2013-09-27	0	3.380	3.360	3.380	3.250	3.410	7,029,534	23,384,773	3.3266	3.207	3.188	3.207	3.084	3.236	7,407,717	3.1568	1.50%
2013-09-26	0	3.330	3.330	3.340	3.320	3.420	1,675,000	5,651,330	3.3739	3.160	3.160	3.169	3.151	3.245	1,765,114	3.2017	-2.63%
2013-09-25	0	3.420	3.420	3.430	3.410	3.500	3,343,000	11,587,230	3.4661	3.245	3.245	3.255	3.236	3.321	3,522,851	3.2892	-0.58%
2013-09-24	0	3.440	3.430	3.440	3.380	3.480	1,846,000	6,326,200	3.4270	3.264	3.255	3.264	3.207	3.302	1,945,313	3.2520	0.58%
2013-09-23	0	3.420	3.400	3.430	3.370	3.580	7,182,240	24,508,044	3.4123	3.245	3.226	3.255	3.198	3.397	7,568,639	3.2381	-1.72%
2013-09-19	0	3.480	3.470	3.540	3.380	3.590	9,070,000	31,398,380	3.4618	3.302	3.293	3.359	3.207	3.407	9,557,959	3.2851	-1.14%
2013-09-18	0	3.520	3.510	3.520	3.420	3.570	4,202,000	14,688,030	3.4955	3.340	3.331	3.340	3.245	3.388	4,428,064	3.3170	2.92%
2013-09-17	0	3.420	3.410	3.430	3.360	3.670	15,050,000	52,985,770	3.5206	3.245	3.236	3.255	3.188	3.483	15,859,678	3.3409	-3.66%
2013-09-16	0	3.550	3.550	3.560	3.300	3.620	16,321,000	57,069,400	3.4967	3.369	3.369	3.378	3.132	3.435	17,199,057	3.3182	7.90%
2013-09-13	0	3.290	3.260	3.300	3.170	3.310	4,472,000	14,480,540	3.2380	3.122	3.094	3.132	3.008	3.141	4,712,590	3.0727	1.86%
2013-09-12	0	3.230	3.220	3.230	3.070	3.230	10,953,000	34,796,995	3.1769	3.065	3.056	3.065	2.913	3.065	11,542,263	3.0147	4.53%
2013-09-11	0	3.090	3.080	3.100	3.070	3.220	4,421,000	13,878,170	3.1391	2.932	2.923	2.942	2.913	3.056	4,658,846	2.9789	-2.22%
2013-09-10	0	3.160	3.160	3.180	3.140	3.230	3,936,000	12,473,600	3.1691	2.999	2.999	3.018	2.980	3.065	4,147,754	3.0073	-1.25%
2013-09-09	0	3.200	3.180	3.200	3.050	3.280	9,263,000	29,541,860	3.1892	3.037	3.018	3.037	2.894	3.113	9,761,342	3.0264	4.92%
2013-09-06	0	3.050	3.040	3.050	3.020	3.100	2,794,000	8,508,500	3.0453	2.894	2.885	2.894	2.866	2.942	2,944,315	2.8898	-0.97%
2013-09-05	0	3.080	3.060	3.090	3.040	3.160	3,049,000	9,404,075	3.0843	2.923	2.904	2.932	2.885	2.999	3,213,034	2.9269	-1.91%
2013-09-04	0	3.140	3.130	3.140	3.070	3.170	2,129,000	6,676,610	3.1360	2.980	2.970	2.980	2.913	3.008	2,243,539	2.9759	1.29%
2013-09-03	0	3.100	3.100	3.110	3.060	3.230	5,509,000	17,340,130	3.1476	2.942	2.942	2.951	2.904	3.065	5,805,380	2.9869	-3.73%
2013-09-02	0	3.220	3.210	3.220	3.160	3.260	1,707,000	5,458,250	3.1976	3.056	3.046	3.056	2.999	3.094	1,798,835	3.0343	0.62%
2013-08-30	0	3.200	3.190	3.200	3.180	3.230	1,624,000	5,195,860	3.1994	3.037	3.027	3.037	3.018	3.065	1,711,370	3.0361	-0.93%
2013-08-29	0	3.230	3.210	3.220	3.170	3.230	3,531,000	11,322,620	3.2066	3.065	3.046	3.056	3.008	3.065	3,720,965	3.0429	0.94%
2013-08-28	0	3.200	3.180	3.200	3.150	3.210	3,194,000	10,168,525	3.1836	3.037	3.018	3.037	2.989	3.046	3,365,835	3.0211	-0.31%
2013-08-27	0	3.210	3.200	3.220	3.210	3.280	1,459,000	4,722,790	3.2370	3.046	3.037	3.056	3.046	3.113	1,537,493	3.0717	-1.23%
2013-08-26	0	3.250	3.250	3.260	3.200	3.320	1,859,000	6,063,260	3.2616	3.084	3.084	3.094	3.037	3.151	1,959,013	3.0951	-0.61%
2013-08-23	0	3.270	3.260	3.280	3.230	3.390	12,097,000	40,013,590	3.3077	3.103	3.094	3.113	3.065	3.217	12,747,809	3.1389	2.19%
2013-08-22	0	3.200	3.190	3.200	3.170	3.240	3,793,000	12,137,250	3.1999	3.037	3.027	3.037	3.008	3.075	3,997,060	3.0365	-1.23%
2013-08-21	0	3.240	3.220	3.230	3.100	3.260	2,963,000	9,443,060	3.1870	3.075	3.056	3.065	2.942	3.094	3,122,407	3.0243	0.00%
2013-08-20	0	3.240	3.200	3.230	3.150	3.350	6,742,000	21,669,185	3.2141	3.075	3.037	3.065	2.989	3.179	7,104,714	3.0500	-1.52%
2013-08-19	0	3.290	3.250	3.290	3.230	3.350	1,956,000	6,421,460	3.2830	3.122	3.084	3.122	3.065	3.179	2,061,231	3.1154	0.00%
2013-08-16	0	3.290	3.290	3.300	3.260	3.430	9,286,000	30,826,450	3.3197	3.122	3.122	3.132	3.094	3.255	9,785,580	3.1502	-4.08%
2013-08-15	0	3.430	3.440	3.450	3.200	3.510	20,950,000	71,174,330	3.3973	3.255	3.264	3.274	3.037	3.331	22,077,094	3.2239	7.52%
2013-08-13	0	3.190	3.180	3.190	2.900	3.280	33,472,000	102,836,380	3.0723	3.027	3.018	3.027	2.752	3.113	35,272,768	2.9155	0.31%
2013-08-12	0	3.180	3.180	3.200	3.120	3.350	12,430,000	39,894,455	3.2095	3.018	3.018	3.037	2.961	3.179	13,098,724	3.0457	-2.45%
2013-08-09	0	3.260	3.250	3.260	3.180	3.320	8,922,000	29,063,885	3.2576	3.094	3.084	3.094	3.018	3.151	9,401,997	3.0912	0.93%
2013-08-08	0	3.230	3.210	3.230	3.200	3.370	12,901,440	41,910,492	3.2485	3.065	3.046	3.065	3.037	3.198	13,595,527	3.0827	-1.82%
2013-08-07	0	3.290	3.290	3.300	3.080	3.430	26,688,000	88,016,240	3.2980	3.122	3.122	3.132	2.923	3.255	28,123,794	3.1296	6.13%
2013-08-06	0	3.100	3.100	3.110	3.000	3.160	11,514,812	35,502,017	3.0832	2.942	2.942	2.951	2.847	2.999	12,134,300	2.9258	-0.32%
2013-08-05	0	3.110	3.110	3.120	2.910	3.220	42,323,000	130,786,280	3.0902	2.951	2.951	2.961	2.761	3.056	44,599,945	2.9324	6.87%
2013-08-02	0	2.910	2.900	2.910	2.870	3.060	16,930,000	50,332,820	2.9730	2.761	2.752	2.761	2.723	2.904	17,840,821	2.8212	1.04%
2013-08-01	0	2.880	2.880	2.890	2.780	2.900	5,555,000	15,863,305	2.8557	2.733	2.733	2.742	2.638	2.752	5,853,855	2.7099	4.73%
2013-07-31	0	2.750	2.750	2.760	2.720	2.830	5,204,000	14,384,960	2.7642	2.610	2.610	2.619	2.581	2.686	5,483,971	2.6231	0.73%
2013-07-30	0	2.730	2.730	2.750	2.710	2.790	2,727,000	7,478,260	2.7423	2.591	2.591	2.610	2.572	2.648	2,873,710	2.6023	-0.73%
2013-07-29	0	2.750	2.750	2.760	2.720	2.800	2,526,000	6,959,480	2.7551	2.610	2.610	2.619	2.581	2.657	2,661,897	2.6145	-1.79%
2013-07-26	0	2.800	2.790	2.820	2.780	2.920	8,545,000	24,345,040	2.8490	2.657	2.648	2.676	2.638	2.771	9,004,714	2.7036	-1.41%
2013-07-25	0	2.840	2.830	2.840	2.650	2.850	7,082,000	19,611,490	2.7692	2.695	2.686	2.695	2.515	2.704	7,463,006	2.6278	4.80%
2013-07-24	0	2.710	2.700	2.710	2.660	2.780	5,105,000	13,935,800	2.7298	2.572	2.562	2.572	2.524	2.638	5,379,645	2.5905	-1.09%
2013-07-23	0	2.740	2.740	2.750	2.700	2.770	2,938,000	8,077,730	2.7494	2.600	2.600	2.610	2.562	2.629	3,096,062	2.6090	1.86%
2013-07-22	0	2.690	2.680	2.690	2.660	2.770	1,957,000	5,298,610	2.7075	2.553	2.543	2.553	2.524	2.629	2,062,285	2.5693	0.75%
2013-07-19	0	2.670	2.670	2.680	2.650	2.780	2,658,000	7,190,490	2.7052	2.534	2.534	2.543	2.515	2.638	2,800,998	2.5671	-1.84%
2013-07-18	0	2.720	2.720	2.730	2.640	2.860	7,698,000	21,317,390	2.7692	2.581	2.581	2.591	2.505	2.714	8,112,146	2.6278	1.49%
2013-07-17	0	2.680	2.670	2.690	2.570	2.770	5,657,000	15,274,410	2.7001	2.543	2.534	2.553	2.439	2.629	5,961,342	2.5622	3.08%
2013-07-16	0	2.600	2.590	2.600	2.440	2.630	7,174,000	18,182,660	2.5345	2.467	2.458	2.467	2.315	2.496	7,559,956	2.4051	4.42%
2013-07-15	0	2.490	2.490	2.500	2.390	2.610	13,533,000	33,616,750	2.4841	2.363	2.363	2.372	2.268	2.477	14,261,065	2.3572	-2.35%
2013-07-12	0	2.550	2.550	2.560	2.530	2.630	2,457,000	6,323,100	2.5735	2.420	2.420	2.429	2.401	2.496	2,589,185	2.4421	-1.16%
2013-07-11	0	2.580	2.580	2.590	2.570	2.700	4,915,000	12,954,370	2.6357	2.448	2.448	2.458	2.439	2.562	5,179,423	2.5011	0.00%
2013-07-10	0	2.580	2.580	2.600	2.530	2.700	4,401,000	11,454,430	2.6027	2.448	2.448	2.467	2.401	2.562	4,637,770	2.4698	-1.90%
2013-07-09	0	2.630	2.630	2.640	2.620	2.680	723,000	1,907,945	2.6389	2.496	2.496	2.505	2.486	2.543	761,897	2.5042	-1.87%
2013-07-08	0	2.680	2.660	2.680	2.590	2.710	2,293,000	6,021,610	2.6261	2.543	2.524	2.543	2.458	2.572	2,416,362	2.4920	-1.11%
2013-07-05	0	2.710	2.690	2.710	2.690	2.750	4,058,000	11,058,100	2.7250	2.572	2.553	2.572	2.553	2.610	4,276,317	2.5859	1.50%
2013-07-04	0	2.670	2.660	2.680	2.610	2.700	1,859,000	4,941,540	2.6582	2.534	2.524	2.543	2.477	2.562	1,959,013	2.5225	2.30%
2013-07-03	0	2.610	2.600	2.630	2.580	2.720	4,956,000	13,083,680	2.6400	2.477	2.467	2.496	2.448	2.581	5,222,629	2.5052	-5.43%
2013-07-02	0	2.760	2.740	2.750	2.620	2.800	6,513,000	17,751,180	2.7255	2.619	2.600	2.610	2.486	2.657	6,863,394	2.5864	6.15%
2013-06-28	0	2.600	2.590	2.600	2.530	2.640	4,635,000	11,983,530	2.5854	2.467	2.458	2.467	2.401	2.505	4,884,359	2.4534	2.36%
2013-06-27	0	2.540	2.540	2.560	2.530	2.670	4,809,000	12,437,170	2.5862	2.410	2.410	2.429	2.401	2.534	5,067,720	2.4542	-3.42%
2013-06-26	0	2.630	2.630	2.640	2.540	2.700	7,386,000	19,399,380	2.6265	2.496	2.496	2.505	2.410	2.562	7,783,361	2.4924	3.54%
2013-06-25	0	2.540	2.550	2.560	2.330	2.670	8,351,000	20,828,150	2.4941	2.410	2.420	2.429	2.211	2.534	8,800,277	2.3668	-1.93%
2013-06-24	0	2.590	2.570	2.590	2.540	2.800	9,413,000	24,827,560	2.6376	2.458	2.439	2.458	2.410	2.657	9,919,412	2.5029	-7.50%
2013-06-21	0	2.800	2.790	2.820	2.670	2.840	6,650,000	18,269,080	2.7472	2.657	2.648	2.676	2.534	2.695	7,007,765	2.6070	0.72%
2013-06-20	0	2.780	2.780	2.790	2.740	2.830	6,227,000	17,349,560	2.7862	2.638	2.638	2.648	2.600	2.686	6,562,008	2.6439	-1.77%
2013-06-19	0	2.830	2.820	2.830	2.790	2.920	4,556,000	12,911,650	2.8340	2.686	2.676	2.686	2.648	2.771	4,801,109	2.6893	-2.75%
2013-06-18	0	2.910	2.900	2.910	2.830	2.970	13,615,000	39,628,910	2.9107	2.761	2.752	2.761	2.686	2.818	14,347,476	2.7621	2.83%
2013-06-17	0	2.830	2.830	2.840	2.600	2.830	15,444,000	42,473,580	2.7502	2.686	2.686	2.695	2.467	2.686	16,274,875	2.6098	9.69%
2013-06-14	0	2.580	2.570	2.580	2.570	2.690	6,414,000	16,815,760	2.6217	2.448	2.439	2.448	2.439	2.553	6,759,068	2.4879	-1.53%
2013-06-13	0	2.620	2.620	2.630	2.500	2.670	17,135,000	44,459,380	2.5947	2.486	2.486	2.496	2.372	2.534	18,056,850	2.4622	-3.32%
2013-06-11	0	2.710	2.690	2.720	2.690	2.920	11,081,000	30,477,480	2.7504	2.572	2.553	2.581	2.553	2.771	11,677,149	2.6100	-5.24%
2013-06-10	0	2.860	2.850	2.870	2.830	2.920	7,209,000	20,720,610	2.8743	2.714	2.704	2.723	2.686	2.771	7,596,839	2.7275	1.42%
2013-06-07	0	2.820	2.810	2.820	2.810	2.970	15,082,000	43,436,250	2.8800	2.676	2.667	2.676	2.667	2.818	15,893,400	2.7330	-2.76%
2013-06-06	0	2.900	2.900	2.920	2.820	2.990	7,544,000	21,820,160	2.8924	2.752	2.752	2.771	2.676	2.837	7,949,861	2.7447	-1.02%
2013-06-05	0	2.930	2.920	2.930	2.910	3.040	11,964,000	35,415,540	2.9602	2.780	2.771	2.780	2.761	2.885	12,607,654	2.8091	-2.33%
2013-06-04	0	3.000	3.000	3.010	2.990	3.170	25,740,000	79,146,680	3.0749	2.847	2.847	2.856	2.837	3.008	27,124,792	2.9179	-0.99%
2013-06-03	0	3.030	3.030	3.040	2.800	3.210	47,675,000	145,653,710	3.0551	2.875	2.875	2.885	2.657	3.046	50,239,878	2.8992	6.32%
2013-05-31	0	2.850	2.790	2.850	2.750	2.960	18,258,000	52,253,210	2.8619	2.704	2.648	2.704	2.610	2.809	19,240,266	2.7158	-2.73%
2013-05-30	0	2.930	2.920	2.940	2.760	3.010	42,123,000	121,524,615	2.8850	2.780	2.771	2.790	2.619	2.856	44,389,185	2.7377	0.00%
2013-05-29	0	2.930	2.920	2.930	2.530	3.020	98,608,000	275,985,900	2.7988	2.780	2.771	2.780	2.401	2.866	103,913,034	2.6559	16.73%
2013-05-28	0	2.510	2.510	2.520	2.460	2.710	53,852,000	138,499,950	2.5719	2.382	2.382	2.391	2.334	2.572	56,749,196	2.4406	2.03%
2013-05-27	0	2.460	2.440	2.450	2.200	2.490	47,832,000	113,375,780	2.3703	2.334	2.315	2.325	2.088	2.363	50,405,324	2.2493	18.84%
2013-05-24	0	2.070	2.060	2.080	2.030	2.130	2,315,000	4,777,730	2.0638	1.964	1.955	1.974	1.926	2.021	2,439,545	1.9585	-0.96%
2013-05-23	0	2.090	2.090	2.110	2.020	2.110	2,765,000	5,690,590	2.0581	1.983	1.983	2.002	1.917	2.002	2,913,755	1.9530	1.46%
2013-05-22	0	2.060	2.070	2.080	2.050	2.110	3,542,000	7,368,890	2.0804	1.955	1.964	1.974	1.945	2.002	3,732,557	1.9742	-2.37%
2013-05-21	0	2.110	2.100	2.110	2.090	2.150	3,452,000	7,281,730	2.1094	2.002	1.993	2.002	1.983	2.040	3,637,715	2.0017	-0.47%
2013-05-20	0	2.120	2.110	2.120	2.100	2.200	3,276,000	7,034,510	2.1473	2.012	2.002	2.012	1.993	2.088	3,452,246	2.0377	-2.30%
2013-05-16	0	2.170	2.170	2.200	2.170	2.230	1,956,000	4,292,980	2.1948	2.059	2.059	2.088	2.059	2.116	2,061,231	2.0827	-1.81%
2013-05-15	0	2.210	2.210	2.220	2.190	2.250	1,626,000	3,595,330	2.2112	2.097	2.097	2.107	2.078	2.135	1,713,478	2.0983	1.38%
2013-05-14	0	2.180	2.180	2.210	2.180	2.250	2,269,000	5,018,550	2.2118	2.069	2.069	2.097	2.069	2.135	2,391,070	2.0989	-2.68%
2013-05-13	0	2.240	2.230	2.240	2.190	2.270	5,247,000	11,737,310	2.2370	2.126	2.116	2.126	2.078	2.154	5,529,285	2.1228	0.90%
2013-05-10	0	2.220	2.220	2.230	2.180	2.250	4,163,000	9,217,020	2.2140	2.107	2.107	2.116	2.069	2.135	4,386,966	2.1010	-0.45%
2013-05-09	0	2.230	2.230	2.240	2.150	2.240	4,986,000	10,921,480	2.1904	2.116	2.116	2.126	2.040	2.126	5,254,243	2.0786	0.90%
2013-05-08	0	2.210	2.180	2.210	2.160	2.250	4,391,000	9,675,580	2.2035	2.097	2.069	2.097	2.050	2.135	4,627,232	2.0910	-1.34%
2013-05-07	0	2.240	2.230	2.240	2.220	2.280	3,895,000	8,719,490	2.2386	2.126	2.116	2.126	2.107	2.164	4,104,548	2.1243	-0.44%
2013-05-06	0	2.250	2.240	2.260	2.250	2.300	3,494,000	7,903,190	2.2619	2.135	2.126	2.145	2.135	2.183	3,681,974	2.1465	-0.88%
2013-05-03	0	2.270	2.260	2.270	2.250	2.330	7,010,000	16,072,450	2.2928	2.154	2.145	2.154	2.135	2.211	7,387,133	2.1757	0.89%
2013-05-02	0	2.250	2.240	2.250	2.220	2.260	1,596,000	3,587,095	2.2476	2.135	2.126	2.135	2.107	2.145	1,681,864	2.1328	0.90%
2013-04-30	0	2.230	2.230	2.240	2.230	2.300	3,995,000	9,041,890	2.2633	2.116	2.116	2.126	2.116	2.183	4,209,928	2.1478	-1.33%
2013-04-29	0	2.260	2.250	2.260	2.240	2.370	12,688,200	29,397,107	2.3169	2.145	2.135	2.145	2.126	2.249	13,370,815	2.1986	-1.74%
2013-04-26	0	2.300	2.300	2.320	2.220	2.320	5,259,000	11,923,590	2.2673	2.183	2.183	2.202	2.107	2.202	5,541,930	2.1515	3.60%
2013-04-25	0	2.220	2.210	2.220	2.200	2.290	1,928,000	4,315,240	2.2382	2.107	2.097	2.107	2.088	2.173	2,031,725	2.1239	-2.20%
2013-04-24	0	2.270	2.260	2.280	2.230	2.290	6,596,000	15,003,970	2.2747	2.154	2.145	2.164	2.116	2.173	6,950,860	2.1586	2.25%
2013-04-23	0	2.220	2.210	2.220	2.180	2.270	2,974,000	6,579,050	2.2122	2.107	2.097	2.107	2.069	2.154	3,133,999	2.0993	-1.77%
2013-04-22	0	2.260	2.250	2.280	2.200	2.320	13,958,050	31,678,053	2.2695	2.145	2.135	2.164	2.088	2.202	14,708,982	2.1537	3.67%
2013-04-19	0	2.180	2.160	2.180	2.100	2.230	6,072,000	13,358,995	2.2001	2.069	2.050	2.069	1.993	2.116	6,398,669	2.0878	1.40%
2013-04-18	0	2.150	2.140	2.150	2.030	2.190	6,630,000	14,242,960	2.1483	2.040	2.031	2.040	1.926	2.078	6,986,689	2.0386	3.86%
2013-04-17	0	2.070	2.060	2.070	1.990	2.100	5,604,000	11,544,890	2.0601	1.964	1.955	1.964	1.888	1.993	5,905,491	1.9549	4.02%
2013-04-16	0	1.990	1.990	2.000	1.910	2.030	5,583,000	11,079,460	1.9845	1.888	1.888	1.898	1.812	1.926	5,883,361	1.8832	1.53%
2013-04-15	0	1.960	1.950	1.960	1.900	1.980	1,622,000	3,163,650	1.9505	1.860	1.850	1.860	1.803	1.879	1,709,262	1.8509	-1.51%
2013-04-12	0	1.990	1.990	2.000	1.980	2.080	5,109,000	10,263,020	2.0088	1.888	1.888	1.898	1.879	1.974	5,383,860	1.9063	-2.45%
2013-04-11	0	2.040	2.030	2.040	2.020	2.090	3,486,000	7,147,810	2.0504	1.936	1.926	1.936	1.917	1.983	3,673,544	1.9458	1.49%
2013-04-10	0	2.010	2.000	2.020	1.960	2.040	3,154,000	6,355,070	2.0149	1.907	1.898	1.917	1.860	1.936	3,323,683	1.9121	1.01%
2013-04-09	0	1.990	1.990	2.000	1.940	2.000	3,458,000	6,799,000	1.9662	1.888	1.888	1.898	1.841	1.898	3,644,038	1.8658	3.11%
2013-04-08	0	1.930	1.920	1.960	1.890	2.040	4,866,000	9,501,670	1.9527	1.831	1.822	1.860	1.794	1.936	5,127,787	1.8530	-4.46%
2013-04-05	0	2.020	2.010	2.020	2.000	2.220	3,755,000	7,774,320	2.0704	1.917	1.907	1.917	1.898	2.107	3,957,016	1.9647	-9.01%
2013-04-03	0	2.220	2.220	2.230	2.200	2.250	9,174,000	20,388,010	2.2224	2.107	2.107	2.116	2.088	2.135	9,667,554	2.1089	0.91%
2013-04-02	0	2.200	2.200	2.210	2.130	2.260	6,192,000	13,592,990	2.1953	2.088	2.088	2.097	2.021	2.145	6,525,125	2.0832	-1.79%
2013-03-28	0	2.240	2.240	2.250	2.210	2.290	5,101,000	11,446,050	2.2439	2.126	2.126	2.135	2.097	2.173	5,375,430	2.1293	-2.18%
2013-03-27	0	2.290	2.290	2.300	2.270	2.350	8,968,000	20,735,990	2.3122	2.173	2.173	2.183	2.154	2.230	9,450,471	2.1942	0.88%
2013-03-26	0	2.270	2.260	2.270	2.230	2.360	11,443,000	25,843,540	2.2585	2.154	2.145	2.154	2.116	2.240	12,058,625	2.1432	-3.40%
2013-03-25	0	2.350	2.340	2.350	2.300	2.400	7,329,000	17,223,995	2.3501	2.230	2.221	2.230	2.183	2.277	7,723,295	2.2301	-0.42%
2013-03-22	0	2.360	2.350	2.360	2.320	2.440	10,719,000	25,490,510	2.3781	2.240	2.230	2.240	2.202	2.315	11,295,674	2.2567	1.29%
2013-03-21	0	2.330	2.330	2.340	2.330	2.470	15,410,000	36,896,890	2.3943	2.211	2.211	2.221	2.211	2.344	16,239,046	2.2721	-2.51%
2013-03-20	0	2.390	2.390	2.400	2.350	2.440	11,648,000	27,987,950	2.4028	2.268	2.268	2.277	2.230	2.315	12,274,653	2.2801	-0.42%
2013-03-19	0	2.400	2.390	2.400	2.300	2.480	30,125,000	72,818,980	2.4172	2.277	2.268	2.277	2.183	2.353	31,745,702	2.2938	3.90%
2013-03-18	0	2.310	2.300	2.320	2.180	2.360	22,051,000	50,497,710	2.2900	2.192	2.183	2.202	2.069	2.240	23,237,327	2.1731	0.43%
2013-03-15	0	2.300	2.300	2.310	2.190	2.420	69,664,000	163,409,980	2.3457	2.183	2.183	2.192	2.078	2.296	73,411,869	2.2259	2.68%
2013-03-14	0	2.240	2.200	2.240	2.110	2.250	22,045,000	48,660,300	2.2073	2.126	2.088	2.126	2.002	2.135	23,231,004	2.0946	3.23%
2013-03-13	0	2.170	2.170	2.190	2.010	2.300	167,824,000	364,457,510	2.1717	2.059	2.059	2.078	1.907	2.183	176,852,801	2.0608