Times China Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01233	2013-12-11			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	0.093	0.089	0.093	0.089	0.094	502,000	45,639	0.0909	0.093	0.089	0.093	0.089	0.094	502,000	0.0909	-1.06%
2026-02-03	0	0.094	0.092	0.094	0.089	0.094	2,174,000	197,990	0.0911	0.094	0.092	0.094	0.089	0.094	2,174,000	0.0911	-1.05%
2026-02-02	0	0.095	0.091	0.096	0.091	0.096	801,000	73,267	0.0915	0.095	0.091	0.096	0.091	0.096	801,000	0.0915	1.06%
2026-01-30	0	0.094	0.094	0.095	0.093	0.105	2,043,841	197,647	0.0967	0.094	0.094	0.095	0.093	0.105	2,043,841	0.0967	-7.84%
2026-01-29	0	0.102	0.100	0.103	0.088	0.105	10,597,943	1,044,076	0.0985	0.102	0.100	0.103	0.088	0.105	10,597,943	0.0985	15.91%
2026-01-28	0	0.088	0.088	0.090	0.086	0.089	2,499,357	220,953	0.0884	0.088	0.088	0.090	0.086	0.089	2,499,357	0.0884	3.53%
2026-01-27	0	0.085	0.085	0.089	0.084	0.092	1,202,000	103,484	0.0861	0.085	0.085	0.089	0.084	0.092	1,202,000	0.0861	-1.16%
2026-01-26	0	0.086	0.086	0.089	0.083	0.094	1,925,357	165,693	0.0861	0.086	0.086	0.089	0.083	0.094	1,925,357	0.0861	-5.49%
2026-01-23	0	0.091	0.089	0.091	0.083	0.091	4,028,227	346,733	0.0861	0.091	0.089	0.091	0.083	0.091	4,028,227	0.0861	2.25%
2026-01-22	0	0.089	0.086	0.089	0.085	0.090	2,001,201	173,523	0.0867	0.089	0.086	0.089	0.085	0.090	2,001,201	0.0867	-1.11%
2026-01-21	0	0.090	0.090	0.091	0.087	0.097	5,359,750	484,239	0.0903	0.090	0.090	0.091	0.087	0.097	5,359,750	0.0903	-6.25%
2026-01-20	0	0.096	0.095	0.096	0.095	0.100	3,752,918	365,241	0.0973	0.096	0.095	0.096	0.095	0.100	3,752,918	0.0973	-4.95%
2026-01-19	0	0.101	0.100	0.101	0.100	0.103	1,978,517	201,381	0.1018	0.101	0.100	0.101	0.100	0.103	1,978,517	0.1018	0.00%
2026-01-16	0	0.101	0.099	0.101	0.098	0.107	7,577,613	771,410	0.1018	0.101	0.099	0.101	0.098	0.107	7,577,613	0.1018	-4.72%
2026-01-15	0	0.106	0.103	0.106	0.099	0.107	1,228,715	125,859	0.1024	0.106	0.103	0.106	0.099	0.107	1,228,715	0.1024	6.00%
2026-01-14	0	0.100	0.100	0.103	0.100	0.103	4,848,908	492,062	0.1015	0.100	0.100	0.103	0.100	0.103	4,848,908	0.1015	-2.91%
2026-01-13	0	0.103	0.101	0.103	0.101	0.112	3,050,000	318,453	0.1044	0.103	0.101	0.103	0.101	0.112	3,050,000	0.1044	-2.83%
2026-01-09	0	0.106	0.102	0.110	0.103	0.107	1,174,026	122,093	0.1040	0.106	0.102	0.110	0.103	0.107	1,174,026	0.1040	-0.93%
2026-01-08	0	0.107	0.105	0.107	0.104	0.108	2,405,507	253,989	0.1056	0.107	0.105	0.107	0.104	0.108	2,405,507	0.1056	-0.93%
2026-01-07	0	0.108	0.107	0.108	0.106	0.116	1,602,000	176,393	0.1101	0.108	0.107	0.108	0.106	0.116	1,602,000	0.1101	-2.70%
2026-01-06	0	0.111	0.106	0.111	0.105	0.112	2,011,137	220,183	0.1095	0.111	0.106	0.111	0.105	0.112	2,011,137	0.1095	2.78%
2026-01-05	0	0.108	0.108	0.109	0.106	0.115	1,514,000	166,856	0.1102	0.108	0.108	0.109	0.106	0.115	1,514,000	0.1102	5.88%
2025-12-31	0	0.102	0.101	0.102	0.101	0.109	1,413,137	145,794	0.1032	0.102	0.101	0.102	0.101	0.109	1,413,137	0.1032	-4.67%
2025-12-30	0	0.107	0.106	0.110	0.101	0.110	2,753,925	284,160	0.1032	0.107	0.106	0.110	0.101	0.110	2,753,925	0.1032	0.00%
2025-12-29	0	0.107	0.107	0.108	0.106	0.118	3,941,660	434,837	0.1103	0.107	0.107	0.108	0.106	0.118	3,941,660	0.1103	-3.60%
2025-12-24	0	0.111	0.111	0.112	0.110	0.118	1,298,981	145,756	0.1122	0.111	0.111	0.112	0.110	0.118	1,298,981	0.1122	-3.48%
2025-12-23	0	0.115	0.112	0.115	0.107	0.132	3,938,783	453,962	0.1153	0.115	0.112	0.115	0.107	0.132	3,938,783	0.1153	-1.71%
2025-12-22	0	0.117	0.115	0.117	0.111	0.120	1,338,520	153,942	0.1150	0.117	0.115	0.117	0.111	0.120	1,338,520	0.1150	5.41%
2025-12-19	0	0.111	0.111	0.114	0.105	0.135	12,871,068	1,557,710	0.1210	0.111	0.111	0.114	0.105	0.135	12,871,068	0.1210	-14.62%
2025-12-18	0	0.130	0.126	0.130	0.120	0.155	5,669,715	772,039	0.1362	0.130	0.126	0.130	0.120	0.155	5,669,715	0.1362	-12.75%
2025-12-17	0	0.149	0.146	0.149	0.112	0.168	24,500,087	3,582,945	0.1462	0.149	0.146	0.149	0.112	0.168	24,500,087	0.1462	39.25%
2025-12-16	0	0.107	0.107	0.110	0.103	0.116	4,588,428	507,553	0.1106	0.107	0.107	0.110	0.103	0.116	4,588,428	0.1106	4.90%
2025-12-15	0	0.102	0.102	0.104	0.101	0.108	1,194,000	122,538	0.1026	0.102	0.102	0.104	0.101	0.108	1,194,000	0.1026	-3.77%
2025-12-12	0	0.106	0.106	0.107	0.100	0.125	13,872,137	1,498,064	0.1080	0.106	0.106	0.107	0.100	0.125	13,872,137	0.1080	-13.82%
2025-12-11	0	0.123	0.121	0.122	0.117	0.128	1,229,317	149,640	0.1217	0.123	0.121	0.122	0.117	0.128	1,229,317	0.1217	-1.60%
2025-12-10	0	0.125	0.122	0.125	0.116	0.132	2,887,000	350,261	0.1213	0.125	0.122	0.125	0.116	0.132	2,887,000	0.1213	1.63%
2025-12-09	0	0.123	0.123	0.128	0.122	0.136	2,025,000	255,062	0.1260	0.123	0.123	0.128	0.122	0.136	2,025,000	0.1260	-10.22%
2025-12-08	0	0.137	0.131	0.137	0.131	0.137	1,597,000	215,154	0.1347	0.137	0.131	0.137	0.131	0.137	1,597,000	0.1347	5.38%
2025-12-05	0	0.130	0.130	0.133	0.124	0.134	2,472,959	318,079	0.1286	0.130	0.130	0.133	0.124	0.134	2,472,959	0.1286	4.00%
2025-12-04	0	0.125	0.124	0.125	0.121	0.125	320,000	39,499	0.1234	0.125	0.124	0.125	0.121	0.125	320,000	0.1234	0.00%
2025-12-03	0	0.125	0.123	0.125	0.122	0.127	637,000	78,431	0.1231	0.125	0.123	0.125	0.122	0.127	637,000	0.1231	-1.57%
2025-12-02	0	0.127	0.125	0.127	0.123	0.133	2,200,000	277,264	0.1260	0.127	0.125	0.127	0.123	0.133	2,200,000	0.1260	-3.79%
2025-12-01	0	0.132	0.130	0.132	0.125	0.143	878,000	114,754	0.1307	0.132	0.130	0.132	0.125	0.143	878,000	0.1307	2.33%
2025-11-28	0	0.129	0.129	0.130	0.125	0.135	1,760,000	228,956	0.1301	0.129	0.129	0.130	0.125	0.135	1,760,000	0.1301	4.03%
2025-11-27	0	0.124	0.121	0.124	-	-	0	0	-	0.124	0.121	0.124	-	-	0	-	0.00%
2025-11-26	0	0.124	0.122	0.125	0.123	0.130	1,747,000	220,927	0.1265	0.124	0.122	0.125	0.123	0.130	1,747,000	0.1265	0.81%
2025-11-25	0	0.123	0.122	0.123	0.121	0.125	175,000	21,404	0.1223	0.123	0.122	0.123	0.121	0.125	175,000	0.1223	-0.81%
2025-11-24	0	0.124	0.123	0.125	0.123	0.126	70,000	8,720	0.1246	0.124	0.123	0.125	0.123	0.126	70,000	0.1246	0.81%
2025-11-21	0	0.123	0.123	0.127	0.121	0.127	1,413,000	173,063	0.1225	0.123	0.123	0.127	0.121	0.127	1,413,000	0.1225	-3.91%
2025-11-20	0	0.128	0.126	0.128	0.121	0.131	580,000	74,168	0.1279	0.128	0.126	0.128	0.121	0.131	580,000	0.1279	0.79%
2025-11-19	0	0.127	0.120	0.127	0.126	0.129	892,000	113,373	0.1271	0.127	0.120	0.127	0.126	0.129	892,000	0.1271	-2.31%
2025-11-18	0	0.130	0.127	0.130	0.127	0.130	983,000	124,876	0.1270	0.130	0.127	0.130	0.127	0.130	983,000	0.1270	0.78%
2025-11-17	0	0.129	0.127	0.130	0.127	0.130	380,000	48,839	0.1285	0.129	0.127	0.130	0.127	0.130	380,000	0.1285	-0.77%
2025-11-14	0	0.130	0.127	0.130	0.127	0.130	323,000	41,242	0.1277	0.130	0.127	0.130	0.127	0.130	323,000	0.1277	0.00%
2025-11-13	0	0.130	0.127	0.130	0.127	0.130	935,000	119,818	0.1281	0.130	0.127	0.130	0.127	0.130	935,000	0.1281	0.00%
2025-11-12	0	0.130	0.129	0.130	0.128	0.130	169,000	21,790	0.1289	0.130	0.129	0.130	0.128	0.130	169,000	0.1289	0.00%
2025-11-11	0	0.130	0.128	0.130	0.128	0.137	672,000	87,493	0.1302	0.130	0.128	0.130	0.128	0.137	672,000	0.1302	-2.26%
2025-11-10	0	0.133	0.129	0.133	0.128	0.134	733,000	96,534	0.1317	0.133	0.129	0.133	0.128	0.134	733,000	0.1317	1.53%
2025-11-07	0	0.131	0.128	0.131	0.130	0.135	286,751	37,523	0.1309	0.131	0.128	0.131	0.130	0.135	286,751	0.1309	0.77%
2025-11-06	0	0.130	0.129	0.130	0.128	0.133	848,000	109,843	0.1295	0.130	0.129	0.130	0.128	0.133	848,000	0.1295	0.00%
2025-11-05	0	0.130	0.128	0.130	0.127	0.131	963,000	123,701	0.1285	0.130	0.128	0.130	0.127	0.131	963,000	0.1285	0.78%
2025-11-04	0	0.129	0.128	0.130	0.129	0.130	147,000	18,985	0.1291	0.129	0.128	0.130	0.129	0.130	147,000	0.1291	0.00%
2025-11-03	0	0.129	0.129	0.130	0.128	0.130	138,600	17,838	0.1287	0.129	0.129	0.130	0.128	0.130	138,600	0.1287	-2.27%
2025-10-31	0	0.132	0.130	0.132	0.130	0.133	422,000	54,854	0.1300	0.132	0.130	0.132	0.130	0.133	422,000	0.1300	0.00%
2025-10-30	0	0.132	0.129	0.133	0.130	0.133	269,000	35,584	0.1323	0.132	0.129	0.133	0.130	0.133	269,000	0.1323	-0.75%
2025-10-28	0	0.133	0.131	0.133	0.130	0.134	454,000	60,017	0.1322	0.133	0.131	0.133	0.130	0.134	454,000	0.1322	0.76%
2025-10-27	0	0.132	0.130	0.132	0.130	0.135	364,000	47,674	0.1310	0.132	0.130	0.132	0.130	0.135	364,000	0.1310	0.76%
2025-10-24	0	0.131	0.128	0.131	0.128	0.134	1,404,000	181,481	0.1293	0.131	0.128	0.131	0.128	0.134	1,404,000	0.1293	-0.76%
2025-10-23	0	0.132	0.130	0.132	0.130	0.136	379,000	49,749	0.1313	0.132	0.130	0.132	0.130	0.136	379,000	0.1313	0.00%
2025-10-22	0	0.132	0.131	0.132	0.131	0.135	228,000	30,290	0.1329	0.132	0.131	0.132	0.131	0.135	228,000	0.1329	-1.49%
2025-10-21	0	0.134	0.131	0.134	0.130	0.134	293,000	38,483	0.1313	0.134	0.131	0.134	0.130	0.134	293,000	0.1313	1.52%
2025-10-20	0	0.132	0.132	0.138	0.128	0.132	618,000	80,606	0.1304	0.132	0.132	0.138	0.128	0.132	618,000	0.1304	2.33%
2025-10-17	0	0.129	0.129	0.134	0.128	0.133	1,125,000	146,127	0.1299	0.129	0.129	0.134	0.128	0.133	1,125,000	0.1299	-3.01%
2025-10-16	0	0.133	0.130	0.133	0.129	0.134	1,195,000	157,104	0.1315	0.133	0.130	0.133	0.129	0.134	1,195,000	0.1315	0.00%
2025-10-15	0	0.133	0.131	0.133	0.129	0.135	511,000	67,655	0.1324	0.133	0.131	0.133	0.129	0.135	511,000	0.1324	2.31%
2025-10-14	0	0.130	0.130	0.131	0.129	0.134	1,168,000	153,303	0.1313	0.130	0.130	0.131	0.129	0.134	1,168,000	0.1313	-1.52%
2025-10-13	0	0.132	0.131	0.135	0.128	0.135	845,000	109,436	0.1295	0.132	0.131	0.135	0.128	0.135	845,000	0.1295	-2.94%
2025-10-10	0	0.136	0.131	0.137	0.130	0.138	3,495,000	467,741	0.1338	0.136	0.131	0.137	0.130	0.138	3,495,000	0.1338	-4.23%
2025-10-09	0	0.142	0.135	0.142	0.134	0.142	4,986,615	681,838	0.1367	0.142	0.135	0.142	0.134	0.142	4,986,615	0.1367	0.00%
2025-10-08	0	0.142	0.138	0.142	0.138	0.152	6,693,000	940,250	0.1405	0.142	0.138	0.142	0.138	0.152	6,693,000	0.1405	-6.58%
2025-10-06	0	0.152	0.149	0.152	0.149	0.168	1,752,000	268,710	0.1534	0.152	0.149	0.152	0.149	0.168	1,752,000	0.1534	-2.56%
2025-10-03	0	0.156	0.156	0.159	0.156	0.164	2,409,000	380,219	0.1578	0.156	0.156	0.159	0.156	0.164	2,409,000	0.1578	-8.77%
2025-10-02	0	0.171	0.165	0.171	0.163	0.194	3,858,000	655,906	0.1700	0.171	0.165	0.171	0.163	0.194	3,858,000	0.1700	-11.40%
2025-09-30	0	0.193	0.189	0.193	0.165	0.198	8,183,000	1,493,314	0.1825	0.193	0.189	0.193	0.165	0.198	8,183,000	0.1825	16.97%
2025-09-29	0	0.165	0.164	0.165	0.142	0.167	5,580,000	857,966	0.1538	0.165	0.164	0.165	0.142	0.167	5,580,000	0.1538	13.79%
2025-09-26	0	0.145	0.141	0.145	0.133	0.145	4,551,000	659,423	0.1449	0.145	0.141	0.145	0.133	0.145	4,551,000	0.1449	5.84%
2025-09-25	0	0.137	0.137	0.139	0.130	0.139	1,549,000	205,480	0.1327	0.137	0.137	0.139	0.130	0.139	1,549,000	0.1327	3.01%
2025-09-24	0	0.133	0.132	0.133	0.128	0.136	4,663,000	613,049	0.1315	0.133	0.132	0.133	0.128	0.136	4,663,000	0.1315	-5.67%
2025-09-23	0	0.141	0.139	0.141	0.135	0.145	1,851,000	260,210	0.1406	0.141	0.139	0.141	0.135	0.145	1,851,000	0.1406	-5.37%
2025-09-22	0	0.149	0.141	0.150	0.142	0.154	2,534,000	373,769	0.1475	0.149	0.141	0.150	0.142	0.154	2,534,000	0.1475	-0.67%
2025-09-19	0	0.150	0.144	0.150	0.144	0.150	1,179,000	172,722	0.1465	0.150	0.144	0.150	0.144	0.150	1,179,000	0.1465	-0.66%
2025-09-18	0	0.151	0.146	0.151	0.145	0.160	2,622,000	391,036	0.1491	0.151	0.146	0.151	0.145	0.160	2,622,000	0.1491	-1.31%
2025-09-17	0	0.153	0.153	0.154	0.149	0.155	1,740,000	264,114	0.1518	0.153	0.153	0.154	0.149	0.155	1,740,000	0.1518	-1.29%
2025-09-16	0	0.155	0.151	0.155	0.152	0.157	1,604,000	246,392	0.1536	0.155	0.151	0.155	0.152	0.157	1,604,000	0.1536	-1.27%
2025-09-15	0	0.157	0.155	0.157	0.155	0.158	279,000	43,480	0.1558	0.157	0.155	0.157	0.155	0.158	279,000	0.1558	1.29%
2025-09-12	0	0.155	0.155	0.157	0.152	0.161	8,806,000	1,384,064	0.1572	0.155	0.155	0.157	0.152	0.161	8,806,000	0.1572	-0.64%
2025-09-11	0	0.156	0.154	0.155	0.153	0.159	2,558,000	398,038	0.1556	0.156	0.154	0.155	0.153	0.159	2,558,000	0.1556	-1.89%
2025-09-10	0	0.159	0.157	0.159	0.155	0.161	4,919,000	772,997	0.1571	0.159	0.157	0.159	0.155	0.161	4,919,000	0.1571	2.58%
2025-09-09	0	0.155	0.155	0.157	0.154	0.165	10,911,000	1,706,497	0.1564	0.155	0.155	0.157	0.154	0.165	10,911,000	0.1564	0.00%
2025-09-08	0	0.155	0.153	0.154	0.151	0.160	1,953,000	309,630	0.1585	0.155	0.153	0.154	0.151	0.160	1,953,000	0.1585	1.31%
2025-09-05	0	0.153	0.152	0.154	0.150	0.154	1,446,261	218,275	0.1509	0.153	0.152	0.154	0.150	0.154	1,446,261	0.1509	-1.92%
2025-09-04	0	0.156	0.153	0.157	0.151	0.157	823,000	126,442	0.1536	0.156	0.153	0.157	0.151	0.157	823,000	0.1536	0.65%
2025-09-03	0	0.155	0.155	0.157	0.153	0.157	1,508,000	232,742	0.1543	0.155	0.155	0.157	0.153	0.157	1,508,000	0.1543	-1.90%
2025-09-02	0	0.158	0.156	0.158	0.156	0.163	1,065,000	166,988	0.1568	0.158	0.156	0.158	0.156	0.163	1,065,000	0.1568	0.64%
2025-09-01	0	0.157	0.156	0.157	0.156	0.180	4,670,004	752,332	0.1611	0.157	0.156	0.157	0.156	0.180	4,670,004	0.1611	-5.99%
2025-08-29	0	0.167	0.166	0.167	0.165	0.176	819,000	138,358	0.1689	0.167	0.166	0.167	0.165	0.176	819,000	0.1689	-1.18%
2025-08-28	0	0.169	0.168	0.169	0.166	0.173	283,000	47,400	0.1675	0.169	0.168	0.169	0.166	0.173	283,000	0.1675	-0.59%
2025-08-27	0	0.170	0.169	0.170	0.167	0.180	1,877,000	324,004	0.1726	0.170	0.169	0.170	0.167	0.180	1,877,000	0.1726	-5.56%
2025-08-26	0	0.180	0.179	0.180	0.178	0.184	952,000	171,435	0.1801	0.180	0.179	0.180	0.178	0.184	952,000	0.1801	-1.64%
2025-08-25	0	0.183	0.182	0.183	0.178	0.185	2,028,000	372,191	0.1835	0.183	0.182	0.183	0.178	0.185	2,028,000	0.1835	1.67%
2025-08-22	0	0.180	0.178	0.180	0.177	0.184	1,244,000	223,310	0.1795	0.180	0.178	0.180	0.177	0.184	1,244,000	0.1795	-1.64%
2025-08-21	0	0.183	0.181	0.183	0.180	0.185	1,330,000	240,703	0.1810	0.183	0.181	0.183	0.180	0.185	1,330,000	0.1810	-1.61%
2025-08-20	0	0.186	0.185	0.186	0.181	0.186	691,000	126,466	0.1830	0.186	0.185	0.186	0.181	0.186	691,000	0.1830	0.00%
2025-08-19	0	0.186	0.186	0.188	0.183	0.188	777,000	144,148	0.1855	0.186	0.186	0.188	0.183	0.188	777,000	0.1855	1.64%
2025-08-18	0	0.183	0.183	0.185	0.183	0.188	750,000	138,734	0.1850	0.183	0.183	0.185	0.183	0.188	750,000	0.1850	-2.66%
2025-08-15	0	0.188	0.187	0.188	0.183	0.188	267,000	49,946	0.1871	0.188	0.187	0.188	0.183	0.188	267,000	0.1871	0.53%
2025-08-14	0	0.187	0.184	0.187	0.183	0.189	607,000	112,626	0.1855	0.187	0.184	0.187	0.183	0.189	607,000	0.1855	0.00%
2025-08-13	0	0.187	0.186	0.187	0.184	0.189	368,173	68,896	0.1871	0.187	0.186	0.187	0.184	0.189	368,173	0.1871	-1.06%
2025-08-12	0	0.189	0.189	0.190	0.189	0.194	1,059,000	201,179	0.1900	0.189	0.189	0.190	0.189	0.194	1,059,000	0.1900	-3.08%
2025-08-11	0	0.195	0.194	0.195	0.188	0.195	1,129,000	214,821	0.1903	0.195	0.194	0.195	0.188	0.195	1,129,000	0.1903	2.09%
2025-08-08	0	0.191	0.187	0.191	0.186	0.191	215,000	40,198	0.1870	0.191	0.187	0.191	0.186	0.191	215,000	0.1870	0.00%
2025-08-07	0	0.191	0.190	0.191	0.188	0.193	1,064,236	201,274	0.1891	0.191	0.190	0.191	0.188	0.193	1,064,236	0.1891	1.06%
2025-08-06	0	0.189	0.189	0.193	0.189	0.193	192,000	36,559	0.1904	0.189	0.189	0.193	0.189	0.193	192,000	0.1904	-1.56%
2025-08-05	0	0.192	0.189	0.192	0.189	0.201	1,402,000	268,283	0.1914	0.192	0.189	0.192	0.189	0.201	1,402,000	0.1914	-3.03%
2025-08-04	0	0.198	0.192	0.198	0.191	0.199	434,000	83,775	0.1930	0.198	0.192	0.198	0.191	0.199	434,000	0.1930	3.12%
2025-08-01	0	0.192	0.192	0.195	0.190	0.203	3,940,000	757,136	0.1922	0.192	0.192	0.195	0.190	0.203	3,940,000	0.1922	-4.95%
2025-07-31	0	0.202	0.200	0.202	0.197	0.205	1,925,000	387,092	0.2011	0.202	0.200	0.202	0.197	0.205	1,925,000	0.2011	-1.46%
2025-07-30	0	0.205	0.202	0.205	0.200	0.212	1,013,000	207,403	0.2047	0.205	0.202	0.205	0.200	0.212	1,013,000	0.2047	-1.44%
2025-07-29	0	0.208	0.204	0.208	0.204	0.208	219,000	45,487	0.2077	0.208	0.204	0.208	0.204	0.208	219,000	0.2077	1.46%
2025-07-28	0	0.205	0.205	0.206	0.203	0.208	3,615,000	741,955	0.2052	0.205	0.205	0.206	0.203	0.208	3,615,000	0.2052	0.00%
2025-07-25	0	0.205	0.205	0.208	0.204	0.208	707,000	146,370	0.2070	0.205	0.205	0.208	0.204	0.208	707,000	0.2070	-3.30%
2025-07-24	0	0.212	0.208	0.210	0.204	0.214	2,557,000	528,497	0.2067	0.212	0.208	0.210	0.204	0.214	2,557,000	0.2067	3.92%
2025-07-23	0	0.204	0.201	0.204	0.199	0.208	1,221,000	246,312	0.2017	0.204	0.201	0.204	0.199	0.208	1,221,000	0.2017	0.49%
2025-07-22	0	0.203	0.201	0.203	0.200	0.205	1,160,000	236,382	0.2038	0.203	0.201	0.203	0.200	0.205	1,160,000	0.2038	-0.98%
2025-07-21	0	0.205	0.203	0.205	0.202	0.207	1,710,000	349,715	0.2045	0.205	0.203	0.205	0.202	0.207	1,710,000	0.2045	0.49%
2025-07-18	0	0.204	0.200	0.205	0.198	0.210	286,000	58,040	0.2029	0.204	0.200	0.205	0.198	0.210	286,000	0.2029	3.03%
2025-07-17	0	0.198	0.195	0.198	0.195	0.203	350,000	69,387	0.1982	0.198	0.195	0.198	0.195	0.203	350,000	0.1982	-1.00%
2025-07-16	0	0.200	0.200	0.204	0.200	0.205	668,000	136,291	0.2040	0.200	0.200	0.204	0.200	0.205	668,000	0.2040	1.52%
2025-07-15	0	0.197	0.197	0.204	0.197	0.208	3,702,000	742,713	0.2006	0.197	0.197	0.204	0.197	0.208	3,702,000	0.2006	-3.43%
2025-07-14	0	0.204	0.204	0.207	0.202	0.210	1,313,000	270,449	0.2060	0.204	0.204	0.207	0.202	0.210	1,313,000	0.2060	-2.39%
2025-07-11	0	0.209	0.205	0.209	0.200	0.220	6,237,000	1,300,029	0.2084	0.209	0.205	0.209	0.200	0.220	6,237,000	0.2084	-0.48%
2025-07-10	0	0.210	0.208	0.210	0.195	0.217	8,374,000	1,737,265	0.2075	0.210	0.208	0.210	0.195	0.217	8,374,000	0.2075	7.69%
2025-07-09	0	0.195	0.193	0.196	0.191	0.202	555,000	107,764	0.1942	0.195	0.193	0.196	0.191	0.202	555,000	0.1942	-1.52%
2025-07-08	0	0.198	0.197	0.202	0.192	0.239	3,461,494	711,942	0.2057	0.198	0.197	0.202	0.192	0.239	3,461,494	0.2057	3.12%
2025-07-07	0	0.192	0.188	0.192	0.187	0.192	155,000	29,658	0.1913	0.192	0.188	0.192	0.187	0.192	155,000	0.1913	0.00%
2025-07-04	0	0.192	0.186	0.190	0.185	0.193	556,000	104,062	0.1872	0.192	0.186	0.190	0.185	0.193	556,000	0.1872	0.52%
2025-07-03	0	0.191	0.189	0.191	0.190	0.192	250,000	47,614	0.1905	0.191	0.189	0.191	0.190	0.192	250,000	0.1905	-0.52%
2025-07-02	0	0.192	0.188	0.190	0.187	0.192	205,000	38,778	0.1892	0.192	0.188	0.190	0.187	0.192	205,000	0.1892	0.00%
2025-06-30	0	0.192	0.188	0.192	0.187	0.195	60,000	11,364	0.1894	0.192	0.188	0.192	0.187	0.195	60,000	0.1894	-1.03%
2025-06-27	0	0.194	0.190	0.194	0.191	0.194	174,000	33,405	0.1920	0.194	0.190	0.194	0.191	0.194	174,000	0.1920	0.00%
2025-06-26	0	0.194	0.193	0.194	0.184	0.194	108,000	20,436	0.1892	0.194	0.193	0.194	0.184	0.194	108,000	0.1892	-2.02%
2025-06-25	0	0.198	0.193	0.198	0.194	0.200	213,000	41,730	0.1959	0.198	0.193	0.198	0.194	0.200	213,000	0.1959	2.06%
2025-06-24	0	0.194	0.190	0.194	0.183	0.199	1,233,616	234,125	0.1898	0.194	0.190	0.194	0.183	0.199	1,233,616	0.1898	1.57%
2025-06-23	0	0.191	0.186	0.191	0.186	0.191	290,000	55,058	0.1899	0.191	0.186	0.191	0.186	0.191	290,000	0.1899	0.00%
2025-06-20	0	0.191	0.191	0.194	0.185	0.191	45,000	8,527	0.1895	0.191	0.191	0.194	0.185	0.191	45,000	0.1895	4.37%
2025-06-19	0	0.183	0.183	0.186	0.182	0.190	159,000	29,050	0.1827	0.183	0.183	0.186	0.182	0.190	159,000	0.1827	-3.68%
2025-06-18	0	0.190	0.188	0.190	0.187	0.190	90,000	17,040	0.1893	0.190	0.188	0.190	0.187	0.190	90,000	0.1893	0.00%
2025-06-17	0	0.190	0.190	0.194	0.187	0.196	1,714,000	324,537	0.1893	0.190	0.190	0.194	0.187	0.196	1,714,000	0.1893	-3.06%
2025-06-16	0	0.196	0.194	0.196	0.193	0.200	2,248,000	440,166	0.1958	0.196	0.194	0.196	0.193	0.200	2,248,000	0.1958	1.55%
2025-06-13	0	0.193	0.186	0.193	0.186	0.195	719,000	138,908	0.1932	0.193	0.186	0.193	0.186	0.195	719,000	0.1932	-0.52%
2025-06-12	0	0.194	0.188	0.194	0.189	0.194	657,000	125,372	0.1908	0.194	0.188	0.194	0.189	0.194	657,000	0.1908	1.57%
2025-06-11	0	0.191	0.189	0.191	0.190	0.194	695,000	132,869	0.1912	0.191	0.189	0.191	0.190	0.194	695,000	0.1912	0.53%
2025-06-10	0	0.190	0.185	0.190	0.181	0.195	453,000	85,624	0.1890	0.190	0.185	0.190	0.181	0.195	453,000	0.1890	1.60%
2025-06-09	0	0.187	0.185	0.187	0.181	0.188	322,000	58,588	0.1820	0.187	0.185	0.187	0.181	0.188	322,000	0.1820	0.54%
2025-06-06	0	0.186	0.184	0.186	0.184	0.190	106,613	19,944	0.1871	0.186	0.184	0.186	0.184	0.190	106,613	0.1871	1.09%
2025-06-05	0	0.184	0.184	0.190	0.183	0.190	250,000	46,975	0.1879	0.184	0.184	0.190	0.183	0.190	250,000	0.1879	-3.16%
2025-06-04	0	0.190	0.185	0.190	0.181	0.197	398,500	74,280	0.1864	0.190	0.185	0.190	0.181	0.197	398,500	0.1864	0.53%
2025-06-03	0	0.189	0.184	0.189	0.184	0.190	309,000	57,485	0.1860	0.189	0.184	0.189	0.184	0.190	309,000	0.1860	-4.55%
2025-06-02	0	0.198	0.185	0.198	0.183	0.198	93,000	17,345	0.1865	0.198	0.185	0.198	0.183	0.198	93,000	0.1865	5.88%
2025-05-30	0	0.187	0.183	0.187	0.182	0.198	1,237,000	229,722	0.1857	0.187	0.183	0.187	0.182	0.198	1,237,000	0.1857	-1.06%
2025-05-29	0	0.189	0.189	0.195	0.185	0.197	3,755,000	704,498	0.1876	0.189	0.189	0.195	0.185	0.197	3,755,000	0.1876	-1.56%
2025-05-28	0	0.192	0.189	0.192	0.184	0.215	4,208,000	827,909	0.1967	0.192	0.189	0.192	0.184	0.215	4,208,000	0.1967	-6.80%
2025-05-27	0	0.206	0.202	0.206	0.204	0.210	176,000	36,508	0.2074	0.206	0.202	0.206	0.204	0.210	176,000	0.2074	-2.37%
2025-05-26	0	0.211	0.206	0.214	0.206	0.215	134,000	27,947	0.2086	0.211	0.206	0.214	0.206	0.215	134,000	0.2086	-0.47%
2025-05-23	0	0.212	0.206	0.212	0.208	0.212	503,000	105,099	0.2089	0.212	0.206	0.212	0.208	0.212	503,000	0.2089	0.95%
2025-05-22	0	0.210	0.208	0.210	0.210	0.218	145,000	30,533	0.2106	0.210	0.208	0.210	0.210	0.218	145,000	0.2106	-0.47%
2025-05-21	0	0.211	0.208	0.211	0.208	0.217	832,000	174,388	0.2096	0.211	0.208	0.211	0.208	0.217	832,000	0.2096	-1.40%
2025-05-20	0	0.214	0.209	0.214	0.206	0.221	82,000	17,159	0.2093	0.214	0.209	0.214	0.206	0.221	82,000	0.2093	-0.47%
2025-05-19	0	0.215	0.211	0.215	0.210	0.220	652,000	138,898	0.2130	0.215	0.211	0.215	0.210	0.220	652,000	0.2130	-0.46%
2025-05-16	0	0.216	0.215	0.219	0.213	0.239	2,497,000	540,008	0.2163	0.216	0.215	0.219	0.213	0.239	2,497,000	0.2163	-3.14%
2025-05-15	0	0.223	0.220	0.223	0.220	0.225	109,000	24,227	0.2223	0.223	0.220	0.223	0.220	0.225	109,000	0.2223	-1.76%
2025-05-14	0	0.227	0.223	0.227	0.221	0.230	142,000	31,941	0.2249	0.227	0.223	0.227	0.221	0.230	142,000	0.2249	2.25%
2025-05-13	0	0.222	0.222	0.225	0.222	0.235	373,124	84,271	0.2259	0.222	0.222	0.225	0.222	0.235	373,124	0.2259	-5.53%
2025-05-12	0	0.235	0.228	0.236	0.221	0.241	197,000	46,517	0.2361	0.235	0.228	0.236	0.221	0.241	197,000	0.2361	1.29%
2025-05-09	0	0.232	0.220	0.232	0.220	0.245	99,120	22,870	0.2307	0.232	0.220	0.232	0.220	0.245	99,120	0.2307	2.65%
2025-05-08	0	0.226	0.225	0.226	0.218	0.230	850,000	188,678	0.2220	0.226	0.225	0.226	0.218	0.230	850,000	0.2220	0.44%
2025-05-07	0	0.225	0.220	0.225	0.221	0.235	545,000	121,733	0.2234	0.225	0.220	0.225	0.221	0.235	545,000	0.2234	3.21%
2025-05-06	0	0.218	0.218	0.222	0.211	0.230	318,000	68,688	0.2160	0.218	0.218	0.222	0.211	0.230	318,000	0.2160	-3.96%
2025-05-02	0	0.227	0.225	0.227	0.225	0.229	71,000	16,186	0.2280	0.227	0.225	0.227	0.225	0.229	71,000	0.2280	0.89%
2025-04-30	0	0.225	0.225	0.229	0.224	0.229	56,000	12,621	0.2254	0.225	0.225	0.229	0.224	0.229	56,000	0.2254	-0.44%
2025-04-29	0	0.226	0.226	0.230	0.224	0.232	246,000	55,549	0.2258	0.226	0.226	0.230	0.224	0.232	246,000	0.2258	-2.16%
2025-04-28	0	0.231	0.224	0.231	0.222	0.234	195,000	44,052	0.2259	0.231	0.224	0.231	0.222	0.234	195,000	0.2259	0.87%
2025-04-25	0	0.229	0.229	0.238	0.226	0.249	725,000	172,145	0.2374	0.229	0.229	0.238	0.226	0.249	725,000	0.2374	0.44%
2025-04-24	0	0.228	0.228	0.230	0.222	0.234	65,000	14,855	0.2285	0.228	0.228	0.230	0.222	0.234	65,000	0.2285	-2.56%
2025-04-23	0	0.234	0.227	0.231	0.226	0.240	1,261,000	291,344	0.2310	0.234	0.227	0.231	0.226	0.240	1,261,000	0.2310	4.00%
2025-04-22	0	0.225	0.225	0.227	0.224	0.235	326,000	75,061	0.2302	0.225	0.225	0.227	0.224	0.235	326,000	0.2302	-4.26%
2025-04-17	0	0.235	0.230	0.235	0.228	0.247	551,000	130,212	0.2363	0.235	0.230	0.235	0.228	0.247	551,000	0.2363	2.62%
2025-04-16	0	0.229	0.220	0.226	0.225	0.229	314,000	70,701	0.2252	0.229	0.220	0.226	0.225	0.229	314,000	0.2252	-1.29%
2025-04-15	0	0.232	0.226	0.229	0.232	0.232	253,000	58,696	0.2320	0.232	0.226	0.229	0.232	0.232	253,000	0.2320	-0.85%
2025-04-14	0	0.234	0.220	0.231	0.230	0.236	844,000	194,632	0.2306	0.234	0.220	0.231	0.230	0.236	844,000	0.2306	2.18%
2025-04-11	0	0.229	0.224	0.229	0.219	0.238	278,000	63,726	0.2292	0.229	0.224	0.229	0.219	0.238	278,000	0.2292	-3.38%
2025-04-10	0	0.237	0.220	0.228	0.226	0.242	933,000	217,768	0.2334	0.237	0.220	0.228	0.226	0.242	933,000	0.2334	0.42%
2025-04-09	0	0.236	0.227	0.233	0.200	0.239	369,000	78,201	0.2119	0.236	0.227	0.233	0.200	0.239	369,000	0.2119	7.27%
2025-04-08	0	0.220	0.220	0.223	0.211	0.235	490,157	109,420	0.2232	0.220	0.220	0.223	0.211	0.235	490,157	0.2232	4.27%
2025-04-07	0	0.211	0.210	0.211	0.205	0.248	2,765,000	598,540	0.2165	0.211	0.210	0.211	0.205	0.248	2,765,000	0.2165	-17.25%
2025-04-03	0	0.255	0.250	0.255	0.248	0.265	3,173,000	798,189	0.2516	0.255	0.250	0.255	0.248	0.265	3,173,000	0.2516	0.00%
2025-04-02	0	0.255	0.250	0.255	0.248	0.275	2,420,000	619,854	0.2561	0.255	0.250	0.255	0.248	0.275	2,420,000	0.2561	-7.27%
2025-04-01	0	0.275	0.270	0.275	0.270	0.280	1,113,000	305,140	0.2742	0.275	0.270	0.275	0.270	0.280	1,113,000	0.2742	-6.78%
2025-03-31	0	0.295	0.290	0.295	0.265	0.315	11,039,000	3,198,880	0.2898	0.295	0.290	0.295	0.265	0.315	11,039,000	0.2898	5.36%
2025-03-28	0	0.280	0.280	0.295	0.280	0.295	4,681,000	1,341,820	0.2867	0.280	0.280	0.295	0.280	0.295	4,681,000	0.2867	0.00%
2025-03-27	0	0.280	0.280	0.290	0.275	0.295	3,132,000	895,445	0.2859	0.280	0.280	0.290	0.275	0.295	3,132,000	0.2859	1.82%
2025-03-26	0	0.275	0.275	0.285	0.260	0.285	2,509,000	679,605	0.2709	0.275	0.275	0.285	0.260	0.285	2,509,000	0.2709	5.77%
2025-03-25	0	0.260	0.260	0.265	0.255	0.265	1,241,000	321,630	0.2592	0.260	0.260	0.265	0.255	0.265	1,241,000	0.2592	1.96%
2025-03-24	0	0.255	0.255	0.265	0.246	0.265	2,167,000	550,048	0.2538	0.255	0.255	0.265	0.246	0.265	2,167,000	0.2538	3.66%
2025-03-21	0	0.246	0.246	0.250	0.245	0.255	3,853,000	947,977	0.2460	0.246	0.246	0.250	0.245	0.255	3,853,000	0.2460	-1.60%
2025-03-20	0	0.250	0.250	0.255	0.248	0.260	4,341,000	1,095,967	0.2525	0.250	0.250	0.255	0.248	0.260	4,341,000	0.2525	-5.66%
2025-03-19	0	0.265	0.260	0.265	0.260	0.265	1,522,000	400,030	0.2628	0.265	0.260	0.265	0.260	0.265	1,522,000	0.2628	-1.85%
2025-03-18	0	0.270	0.260	0.270	0.260	0.275	2,158,000	578,195	0.2679	0.270	0.260	0.270	0.260	0.275	2,158,000	0.2679	-1.82%
2025-03-17	0	0.275	0.265	0.275	0.260	0.275	3,285,000	877,220	0.2670	0.275	0.265	0.275	0.260	0.275	3,285,000	0.2670	3.77%
2025-03-14	0	0.265	0.255	0.265	0.255	0.270	3,777,000	989,240	0.2619	0.265	0.255	0.265	0.255	0.270	3,777,000	0.2619	1.92%
2025-03-13	0	0.260	0.260	0.265	0.260	0.270	3,078,000	821,785	0.2670	0.260	0.260	0.265	0.260	0.270	3,078,000	0.2670	-1.89%
2025-03-12	0	0.265	0.265	0.270	0.260	0.275	2,943,000	780,300	0.2651	0.265	0.265	0.270	0.260	0.275	2,943,000	0.2651	0.00%
2025-03-11	0	0.265	0.265	0.270	0.250	0.280	29,048,000	7,430,085	0.2558	0.265	0.265	0.270	0.250	0.280	29,048,000	0.2558	-10.17%
2025-03-10	0	0.295	0.295	0.300	0.295	0.305	1,212,000	360,315	0.2973	0.295	0.295	0.300	0.295	0.305	1,212,000	0.2973	-3.28%
2025-03-07	0	0.305	0.300	0.310	0.300	0.310	2,449,593	747,328	0.3051	0.305	0.300	0.310	0.300	0.310	2,449,593	0.3051	-3.17%
2025-03-06	0	0.315	0.310	0.315	0.300	0.325	5,157,000	1,634,660	0.3170	0.315	0.310	0.315	0.300	0.325	5,157,000	0.3170	0.00%
2025-03-05	0	0.315	0.300	0.315	0.300	0.340	2,623,000	807,405	0.3078	0.315	0.300	0.315	0.300	0.340	2,623,000	0.3078	-3.08%
2025-03-04	0	0.325	0.320	0.325	0.315	0.325	737,000	234,705	0.3185	0.325	0.320	0.325	0.315	0.325	737,000	0.3185	0.00%
2025-03-03	0	0.325	0.325	0.340	0.325	0.350	2,970,000	996,735	0.3356	0.325	0.325	0.340	0.325	0.350	2,970,000	0.3356	-9.72%
2025-02-28	0	0.360	0.360	0.370	0.305	0.370	9,468,000	3,176,525	0.3355	0.360	0.360	0.370	0.305	0.370	9,468,000	0.3355	14.29%
2025-02-27	0	0.315	0.315	0.325	0.275	0.320	2,555,000	772,525	0.3024	0.315	0.315	0.325	0.275	0.320	2,555,000	0.3024	12.50%
2025-02-26	0	0.280	0.280	0.290	0.265	0.295	3,458,000	967,265	0.2797	0.280	0.280	0.290	0.265	0.295	3,458,000	0.2797	12.90%
2025-02-25	0	0.248	0.248	0.260	0.240	0.275	9,240,000	2,333,752	0.2526	0.248	0.248	0.260	0.240	0.275	9,240,000	0.2526	-6.42%
2025-02-24	0	0.265	0.265	0.275	0.250	0.275	1,410,000	375,660	0.2664	0.265	0.265	0.275	0.250	0.275	1,410,000	0.2664	1.92%
2025-02-21	0	0.260	0.260	0.270	0.260	0.275	2,396,000	636,040	0.2655	0.260	0.260	0.270	0.260	0.275	2,396,000	0.2655	-5.45%
2025-02-20	0	0.275	0.275	0.280	0.275	0.290	1,069,000	301,400	0.2819	0.275	0.275	0.280	0.275	0.290	1,069,000	0.2819	-5.17%
2025-02-19	0	0.290	0.290	0.310	0.275	0.310	1,259,000	364,430	0.2895	0.290	0.290	0.310	0.275	0.310	1,259,000	0.2895	1.75%
2025-02-18	0	0.285	0.280	0.285	0.280	0.300	2,287,000	662,970	0.2899	0.285	0.280	0.285	0.280	0.300	2,287,000	0.2899	-5.00%
2025-02-17	0	0.300	0.300	0.305	0.300	0.315	1,524,000	462,095	0.3032	0.300	0.300	0.305	0.300	0.315	1,524,000	0.3032	-3.23%
2025-02-14	0	0.310	0.310	0.315	0.300	0.335	7,164,000	2,321,960	0.3241	0.310	0.310	0.315	0.300	0.335	7,164,000	0.3241	0.00%
2025-02-13	0	0.310	0.310	0.315	0.310	0.330	4,880,000	1,543,155	0.3162	0.310	0.310	0.315	0.310	0.330	4,880,000	0.3162	-7.46%
2025-02-12	0	0.335	0.335	0.340	0.310	0.355	7,313,000	2,385,330	0.3262	0.335	0.335	0.340	0.310	0.355	7,313,000	0.3262	8.06%
2025-02-11	0	0.310	0.310	0.315	0.310	0.330	3,688,000	1,162,160	0.3151	0.310	0.310	0.315	0.310	0.330	3,688,000	0.3151	-1.59%
2025-02-10	0	0.315	0.315	0.320	0.310	0.330	3,081,000	985,700	0.3199	0.315	0.315	0.320	0.310	0.330	3,081,000	0.3199	-5.97%
2025-02-07	0	0.335	0.330	0.335	0.315	0.340	556,452	184,508	0.3316	0.335	0.330	0.335	0.315	0.340	556,452	0.3316	3.08%
2025-02-06	0	0.325	0.320	0.325	0.315	0.345	1,715,000	555,925	0.3242	0.325	0.320	0.325	0.315	0.345	1,715,000	0.3242	-4.41%
2025-02-05	0	0.340	0.335	0.340	0.330	0.355	893,000	304,880	0.3414	0.340	0.335	0.340	0.330	0.355	893,000	0.3414	-5.56%
2025-02-04	0	0.360	0.345	0.360	0.340	0.360	479,000	166,185	0.3469	0.360	0.345	0.360	0.340	0.360	479,000	0.3469	2.86%
2025-02-03	0	0.350	0.350	0.360	0.340	0.370	1,082,000	376,745	0.3482	0.350	0.350	0.360	0.340	0.370	1,082,000	0.3482	-5.41%
2025-01-28	0	0.370	0.370	0.375	0.310	0.370	19,427,000	6,720,530	0.3459	0.370	0.370	0.375	0.310	0.370	19,427,000	0.3459	15.63%
2025-01-27	0	0.320	0.315	0.320	0.300	0.370	36,286,000	11,643,730	0.3209	0.320	0.315	0.320	0.300	0.370	36,286,000	0.3209	-13.51%
2025-01-24	0	0.370	0.370	0.375	0.340	0.370	1,651,000	595,130	0.3605	0.370	0.370	0.375	0.340	0.370	1,651,000	0.3605	7.25%
2025-01-23	0	0.345	0.345	0.350	0.320	0.345	5,052,000	1,674,485	0.3314	0.345	0.345	0.350	0.320	0.345	5,052,000	0.3314	0.00%
2025-01-22	0	0.345	0.325	0.330	0.325	0.355	619,000	209,755	0.3389	0.345	0.325	0.330	0.325	0.355	619,000	0.3389	4.55%
2025-01-21	0	0.330	0.330	0.335	0.315	0.350	5,660,000	1,856,620	0.3280	0.330	0.330	0.335	0.315	0.350	5,660,000	0.3280	-4.35%
2025-01-20	0	0.345	0.335	0.345	0.320	0.350	3,758,000	1,294,040	0.3443	0.345	0.335	0.345	0.320	0.350	3,758,000	0.3443	1.47%
2025-01-17	0	0.340	0.320	0.345	0.300	0.345	5,572,000	1,834,240	0.3292	0.340	0.320	0.345	0.300	0.345	5,572,000	0.3292	3.03%
2025-01-16	0	0.330	0.325	0.330	0.320	0.365	4,298,000	1,499,295	0.3488	0.330	0.325	0.330	0.320	0.365	4,298,000	0.3488	-4.35%
2025-01-15	0	0.345	0.335	0.350	0.335	0.345	310,000	104,200	0.3361	0.345	0.335	0.350	0.335	0.345	310,000	0.3361	-1.43%
2025-01-14	0	0.350	0.340	0.350	0.340	0.350	66,000	22,760	0.3448	0.350	0.340	0.350	0.340	0.350	66,000	0.3448	0.00%
2025-01-13	0	0.350	0.325	0.350	0.320	0.350	546,000	176,460	0.3232	0.350	0.325	0.350	0.320	0.350	546,000	0.3232	1.45%
2025-01-10	0	0.345	0.335	0.345	0.335	0.350	923,000	312,575	0.3387	0.345	0.335	0.345	0.335	0.350	923,000	0.3387	-2.82%
2025-01-09	0	0.355	0.350	0.355	0.340	0.360	1,340,000	464,935	0.3470	0.355	0.350	0.355	0.340	0.360	1,340,000	0.3470	-2.74%
2025-01-08	0	0.365	0.355	0.380	0.350	0.370	519,335	182,103	0.3506	0.365	0.355	0.380	0.350	0.370	519,335	0.3506	-1.35%
2025-01-07	0	0.370	0.355	0.370	0.350	0.375	217,000	79,640	0.3670	0.370	0.355	0.370	0.350	0.375	217,000	0.3670	-1.33%
2025-01-06	0	0.375	0.365	0.375	0.360	0.395	1,438,000	536,900	0.3734	0.375	0.365	0.375	0.360	0.395	1,438,000	0.3734	-5.06%
2025-01-03	0	0.395	0.385	0.395	0.390	0.405	507,000	199,340	0.3932	0.395	0.385	0.395	0.390	0.405	507,000	0.3932	0.00%
2025-01-02	0	0.395	0.390	0.400	0.395	0.425	3,023,000	1,214,260	0.4017	0.395	0.390	0.400	0.395	0.425	3,023,000	0.4017	-11.24%
2024-12-31	0	0.445	0.445	0.455	0.380	0.450	8,580,000	3,640,040	0.4242	0.445	0.445	0.455	0.380	0.450	8,580,000	0.4242	9.88%
2024-12-30	0	0.405	0.405	0.410	0.360	0.405	1,980,000	772,945	0.3904	0.405	0.405	0.410	0.360	0.405	1,980,000	0.3904	6.58%
2024-12-27	0	0.380	0.380	0.395	0.350	0.400	1,980,000	730,825	0.3691	0.380	0.380	0.395	0.350	0.400	1,980,000	0.3691	1.33%
2024-12-24	0	0.375	0.375	0.385	0.375	0.385	217,000	82,885	0.3820	0.375	0.375	0.385	0.375	0.385	217,000	0.3820	5.63%
2024-12-23	0	0.355	0.355	0.365	0.340	0.370	433,000	152,560	0.3523	0.355	0.355	0.365	0.340	0.370	433,000	0.3523	-2.74%
2024-12-20	0	0.365	0.360	0.365	0.365	0.380	828,000	310,685	0.3752	0.365	0.360	0.365	0.365	0.380	828,000	0.3752	-5.19%
2024-12-19	0	0.385	0.375	0.385	0.345	0.385	2,737,000	1,029,665	0.3762	0.385	0.375	0.385	0.345	0.385	2,737,000	0.3762	5.48%
2024-12-18	0	0.365	0.365	0.370	0.350	0.365	285,000	100,570	0.3529	0.365	0.365	0.370	0.350	0.365	285,000	0.3529	1.39%
2024-12-17	0	0.360	0.355	0.370	0.340	0.370	1,901,000	690,045	0.3630	0.360	0.355	0.370	0.340	0.370	1,901,000	0.3630	5.88%
2024-12-16	0	0.340	0.340	0.355	0.340	0.375	970,000	342,910	0.3535	0.340	0.340	0.355	0.340	0.375	970,000	0.3535	-2.86%
2024-12-13	0	0.350	0.350	0.370	0.340	0.370	923,000	324,130	0.3512	0.350	0.350	0.370	0.340	0.370	923,000	0.3512	-4.11%
2024-12-12	0	0.365	0.360	0.365	0.360	0.380	435,000	158,090	0.3634	0.365	0.360	0.365	0.360	0.380	435,000	0.3634	-1.35%
2024-12-11	0	0.370	0.370	0.385	0.355	0.390	3,765,000	1,449,415	0.3850	0.370	0.370	0.385	0.355	0.390	3,765,000	0.3850	5.71%
2024-12-10	0	0.350	0.350	0.380	0.325	0.430	17,036,000	5,911,290	0.3470	0.350	0.350	0.380	0.325	0.430	17,036,000	0.3470	-13.58%
2024-12-09	0	0.405	0.400	0.405	0.385	0.405	715,000	282,470	0.3951	0.405	0.400	0.405	0.385	0.405	715,000	0.3951	3.85%
2024-12-06	0	0.390	0.355	0.390	0.375	0.390	90,283	34,478	0.3819	0.390	0.355	0.390	0.375	0.390	90,283	0.3819	5.41%
2024-12-05	0	0.370	0.365	0.375	0.360	0.375	329,000	120,120	0.3651	0.370	0.365	0.375	0.360	0.375	329,000	0.3651	-2.63%
2024-12-04	0	0.380	0.375	0.380	0.375	0.390	288,000	109,950	0.3818	0.380	0.375	0.380	0.375	0.390	288,000	0.3818	-1.30%
2024-12-03	0	0.385	0.385	0.400	0.385	0.420	3,226,000	1,320,310	0.4093	0.385	0.385	0.400	0.385	0.420	3,226,000	0.4093	-1.28%
2024-12-02	0	0.390	0.390	0.410	0.390	0.420	1,461,000	590,315	0.4040	0.390	0.390	0.410	0.390	0.420	1,461,000	0.4040	-8.24%
2024-11-29	0	0.425	0.425	0.430	0.400	0.430	9,471,000	3,972,345	0.4194	0.425	0.425	0.430	0.400	0.430	9,471,000	0.4194	3.66%
2024-11-28	0	0.410	0.410	0.415	0.360	0.410	7,836,000	3,055,665	0.3900	0.410	0.410	0.415	0.360	0.410	7,836,000	0.3900	13.89%
2024-11-27	0	0.360	0.360	0.375	0.345	0.380	3,637,000	1,319,185	0.3627	0.360	0.360	0.375	0.345	0.380	3,637,000	0.3627	2.86%
2024-11-26	0	0.350	0.350	0.360	0.330	0.375	10,151,000	3,593,360	0.3540	0.350	0.350	0.360	0.330	0.375	10,151,000	0.3540	-2.78%
2024-11-25	0	0.360	0.355	0.360	0.300	0.360	6,543,000	2,056,395	0.3143	0.360	0.355	0.360	0.300	0.360	6,543,000	0.3143	20.00%
2024-11-22	0	0.300	0.290	0.300	0.285	0.335	9,937,000	2,935,230	0.2954	0.300	0.290	0.300	0.285	0.335	9,937,000	0.2954	-9.09%
2024-11-21	0	0.330	0.320	0.330	0.315	0.335	1,480,000	479,365	0.3239	0.330	0.320	0.330	0.315	0.335	1,480,000	0.3239	-1.49%
2024-11-20	0	0.335	0.330	0.340	0.305	0.340	3,260,000	1,042,765	0.3199	0.335	0.330	0.340	0.305	0.340	3,260,000	0.3199	3.08%
2024-11-19	0	0.325	0.325	0.335	0.320	0.345	578,000	195,145	0.3376	0.325	0.325	0.335	0.320	0.345	578,000	0.3376	-4.41%
2024-11-18	0	0.340	0.320	0.340	0.290	0.350	13,107,000	4,230,000	0.3227	0.340	0.320	0.340	0.290	0.350	13,107,000	0.3227	-1.45%
2024-11-15	0	0.345	0.340	0.345	0.335	0.375	1,081,000	379,980	0.3515	0.345	0.340	0.345	0.335	0.375	1,081,000	0.3515	0.00%
2024-11-14	0	0.345	0.345	0.350	0.340	0.375	2,059,000	727,815	0.3535	0.345	0.345	0.350	0.340	0.375	2,059,000	0.3535	-5.48%
2024-11-13	0	0.365	0.360	0.365	0.365	0.400	5,150,000	1,961,180	0.3808	0.365	0.360	0.365	0.365	0.400	5,150,000	0.3808	-8.75%
2024-11-12	0	0.400	0.385	0.400	0.375	0.420	2,338,000	932,635	0.3989	0.400	0.385	0.400	0.375	0.420	2,338,000	0.3989	-4.76%
2024-11-11	0	0.420	0.410	0.420	0.400	0.440	2,296,000	949,100	0.4134	0.420	0.410	0.420	0.400	0.440	2,296,000	0.4134	-2.33%
2024-11-08	0	0.430	0.430	0.440	0.430	0.480	2,262,000	1,010,700	0.4468	0.430	0.430	0.440	0.430	0.480	2,262,000	0.4468	-8.51%
2024-11-07	0	0.470	0.470	0.480	0.455	0.510	7,473,029	3,675,798	0.4919	0.470	0.470	0.480	0.455	0.510	7,473,029	0.4919	2.17%
2024-11-06	0	0.460	0.450	0.460	0.440	0.480	1,568,381	723,822	0.4615	0.460	0.450	0.460	0.440	0.480	1,568,381	0.4615	-2.13%
2024-11-05	0	0.470	0.470	0.480	0.450	0.480	1,642,000	755,150	0.4599	0.470	0.470	0.480	0.450	0.480	1,642,000	0.4599	2.17%
2024-11-04	0	0.460	0.460	0.480	0.460	0.490	1,253,000	587,370	0.4688	0.460	0.460	0.480	0.460	0.490	1,253,000	0.4688	-6.12%
2024-11-01	0	0.490	0.490	0.500	0.490	0.540	6,416,000	3,306,895	0.5154	0.490	0.490	0.500	0.490	0.540	6,416,000	0.5154	-5.77%
2024-10-31	0	0.520	0.520	0.530	0.415	0.520	14,498,000	7,012,490	0.4837	0.520	0.520	0.530	0.415	0.520	14,498,000	0.4837	14.29%
2024-10-30	0	0.455	0.455	0.470	0.395	0.465	6,581,000	2,895,540	0.4400	0.455	0.455	0.470	0.395	0.465	6,581,000	0.4400	7.06%
2024-10-29	0	0.425	0.415	0.435	0.375	0.430	4,424,000	1,812,490	0.4097	0.425	0.415	0.435	0.375	0.430	4,424,000	0.4097	8.97%
2024-10-28	0	0.390	0.390	0.400	0.350	0.405	4,253,000	1,657,590	0.3897	0.390	0.390	0.400	0.350	0.405	4,253,000	0.3897	5.41%
2024-10-25	0	0.370	0.350	0.395	0.345	0.390	1,800,000	659,695	0.3665	0.370	0.350	0.395	0.345	0.390	1,800,000	0.3665	4.23%
2024-10-24	0	0.355	0.350	0.355	0.345	0.370	629,000	228,490	0.3633	0.355	0.350	0.355	0.345	0.370	629,000	0.3633	-4.05%
2024-10-23	0	0.370	0.360	0.395	0.355	0.415	8,046,000	3,031,955	0.3768	0.370	0.360	0.395	0.355	0.415	8,046,000	0.3768	-5.13%
2024-10-22	0	0.390	0.390	0.400	0.380	0.420	2,716,000	1,094,465	0.4030	0.390	0.390	0.400	0.380	0.420	2,716,000	0.4030	-7.14%
2024-10-21	0	0.420	0.415	0.420	0.390	0.430	555,000	226,040	0.4073	0.420	0.415	0.420	0.390	0.430	555,000	0.4073	2.44%
2024-10-18	0	0.410	0.395	0.410	0.365	0.420	1,964,000	757,425	0.3857	0.410	0.395	0.410	0.365	0.420	1,964,000	0.3857	7.89%
2024-10-17	0	0.380	0.365	0.380	0.360	0.430	3,264,250	1,275,825	0.3908	0.380	0.365	0.380	0.360	0.430	3,264,250	0.3908	-7.32%
2024-10-16	0	0.410	0.410	0.415	0.325	0.450	5,718,000	2,294,455	0.4013	0.410	0.410	0.415	0.325	0.450	5,718,000	0.4013	2.50%
2024-10-15	0	0.400	0.395	0.400	0.395	0.495	9,931,000	4,579,160	0.4611	0.400	0.395	0.400	0.395	0.495	9,931,000	0.4611	-13.04%
2024-10-14	0	0.460	0.460	0.470	0.455	0.500	4,326,000	2,058,155	0.4758	0.460	0.460	0.470	0.455	0.500	4,326,000	0.4758	-7.07%
2024-10-10	0	0.495	0.465	0.475	0.460	0.520	16,489,250	8,266,601	0.5013	0.495	0.465	0.475	0.460	0.520	16,489,250	0.5013	6.45%
2024-10-09	0	0.465	0.435	0.455	0.380	0.530	25,931,000	11,100,030	0.4281	0.465	0.435	0.455	0.380	0.530	25,931,000	0.4281	-12.26%
2024-10-08	0	0.530	0.530	0.550	0.460	0.650	36,602,898	20,374,618	0.5566	0.530	0.530	0.550	0.460	0.650	36,602,898	0.5566	-18.46%
2024-10-07	0	0.650	0.650	0.660	0.530	0.670	17,286,000	10,451,820	0.6046	0.650	0.650	0.660	0.530	0.670	17,286,000	0.6046	4.84%
2024-10-04	0	0.620	0.620	0.640	0.530	0.690	19,950,216	12,030,509	0.6030	0.620	0.620	0.640	0.530	0.690	19,950,216	0.6030	3.33%
2024-10-03	0	0.600	0.620	0.630	0.500	0.730	40,000,025	25,336,054	0.6334	0.600	0.620	0.630	0.500	0.730	40,000,025	0.6334	-3.23%
2024-10-02	0	0.620	0.600	0.620	0.370	0.640	48,559,058	25,631,476	0.5278	0.620	0.600	0.620	0.370	0.640	48,559,058	0.5278	63.16%
2024-09-30	0	0.380	0.365	0.375	0.320	0.390	22,518,000	8,081,219	0.3589	0.380	0.365	0.375	0.320	0.390	22,518,000	0.3589	22.58%
2024-09-27	0	0.310	0.305	0.310	0.245	0.310	9,088,284	2,582,957	0.2842	0.310	0.305	0.310	0.245	0.310	9,088,284	0.2842	26.53%
2024-09-26	0	0.245	0.240	0.245	0.218	0.250	5,018,000	1,184,467	0.2360	0.245	0.240	0.245	0.218	0.250	5,018,000	0.2360	10.36%
2024-09-25	0	0.222	0.220	0.222	0.219	0.246	3,214,000	747,720	0.2326	0.222	0.220	0.222	0.219	0.246	3,214,000	0.2326	1.37%
2024-09-24	0	0.219	0.212	0.219	0.210	0.221	796,000	170,843	0.2146	0.219	0.212	0.219	0.210	0.221	796,000	0.2146	9.50%
2024-09-23	0	0.200	0.200	0.216	0.198	0.215	884,297	186,331	0.2107	0.200	0.200	0.216	0.198	0.215	884,297	0.2107	-2.91%
2024-09-20	0	0.206	0.205	0.206	0.206	0.219	28,000	5,907	0.2110	0.206	0.205	0.206	0.206	0.219	28,000	0.2110	-4.19%
2024-09-19	0	0.215	0.211	0.215	0.208	0.217	437,000	92,674	0.2121	0.215	0.211	0.215	0.208	0.217	437,000	0.2121	3.37%
2024-09-17	0	0.208	0.180	0.208	0.199	0.210	336,000	68,300	0.2033	0.208	0.180	0.208	0.199	0.210	336,000	0.2033	1.46%
2024-09-16	0	0.205	0.200	0.205	0.191	0.215	80,000	16,022	0.2003	0.205	0.200	0.205	0.191	0.215	80,000	0.2003	1.49%
2024-09-13	0	0.202	0.200	0.202	0.187	0.209	463,000	93,155	0.2012	0.202	0.200	0.202	0.187	0.209	463,000	0.2012	1.51%
2024-09-12	0	0.199	0.187	0.200	0.186	0.199	1,042,000	199,345	0.1913	0.199	0.187	0.200	0.186	0.199	1,042,000	0.1913	3.11%
2024-09-11	0	0.193	0.186	0.199	0.184	0.197	248,000	46,935	0.1893	0.193	0.186	0.199	0.184	0.197	248,000	0.1893	-0.52%
2024-09-10	0	0.194	0.182	0.194	0.181	0.195	1,041,000	198,101	0.1903	0.194	0.182	0.194	0.181	0.195	1,041,000	0.1903	-3.00%
2024-09-09	0	0.200	0.198	0.200	0.192	0.200	703,000	138,209	0.1966	0.200	0.198	0.200	0.192	0.200	703,000	0.1966	-1.48%
2024-09-05	0	0.203	0.201	0.203	0.194	0.204	573,000	114,071	0.1991	0.203	0.201	0.203	0.194	0.204	573,000	0.1991	-1.93%
2024-09-04	0	0.207	0.200	0.209	0.191	0.208	1,175,000	232,620	0.1980	0.207	0.200	0.209	0.191	0.208	1,175,000	0.1980	-1.43%
2024-09-03	0	0.210	0.208	0.210	0.199	0.219	163,000	33,670	0.2066	0.210	0.208	0.210	0.199	0.219	163,000	0.2066	0.96%
2024-09-02	0	0.208	0.200	0.208	0.202	0.211	191,000	39,235	0.2054	0.208	0.200	0.208	0.202	0.211	191,000	0.2054	-3.26%
2024-08-30	0	0.215	0.209	0.219	0.209	0.215	275,000	57,953	0.2107	0.215	0.209	0.219	0.209	0.215	275,000	0.2107	6.44%
2024-08-29	0	0.202	0.195	0.202	0.193	0.213	230,000	46,189	0.2008	0.202	0.195	0.202	0.193	0.213	230,000	0.2008	-3.81%
2024-08-28	0	0.210	0.201	0.210	0.198	0.214	474,000	96,424	0.2034	0.210	0.201	0.210	0.198	0.214	474,000	0.2034	-1.87%
2024-08-27	0	0.214	0.198	0.213	0.202	0.219	800,000	162,886	0.2036	0.214	0.198	0.213	0.202	0.219	800,000	0.2036	0.00%
2024-08-26	0	0.214	0.204	0.214	0.195	0.215	27,000	5,611	0.2078	0.214	0.204	0.214	0.195	0.215	27,000	0.2078	-0.47%
2024-08-23	0	0.215	0.206	0.215	0.200	0.219	191,000	40,008	0.2095	0.215	0.206	0.215	0.200	0.219	191,000	0.2095	2.38%
2024-08-22	0	0.210	0.206	0.210	0.193	0.214	1,067,000	213,217	0.1998	0.210	0.206	0.210	0.193	0.214	1,067,000	0.1998	1.45%
2024-08-21	0	0.207	0.200	0.207	0.198	0.210	367,000	74,115	0.2019	0.207	0.200	0.207	0.198	0.210	367,000	0.2019	1.47%
2024-08-20	0	0.204	0.203	0.204	0.198	0.209	58,000	11,805	0.2035	0.204	0.203	0.204	0.198	0.209	58,000	0.2035	-2.39%
2024-08-19	0	0.209	0.202	0.203	0.197	0.210	892,000	180,559	0.2024	0.209	0.202	0.203	0.197	0.210	892,000	0.2024	1.95%
2024-08-16	0	0.205	0.190	0.199	0.198	0.210	192,000	38,952	0.2029	0.205	0.190	0.199	0.198	0.210	192,000	0.2029	0.49%
2024-08-15	0	0.204	0.201	0.204	0.195	0.209	279,000	56,419	0.2022	0.204	0.201	0.204	0.195	0.209	279,000	0.2022	0.00%
2024-08-14	0	0.204	0.198	0.206	0.200	0.204	196,000	39,824	0.2032	0.204	0.198	0.206	0.200	0.204	196,000	0.2032	-0.49%
2024-08-13	0	0.205	0.197	0.205	0.191	0.219	1,387,000	283,346	0.2043	0.205	0.197	0.205	0.191	0.219	1,387,000	0.2043	-1.44%
2024-08-12	0	0.208	0.197	0.208	0.194	0.217	218,000	45,099	0.2069	0.208	0.197	0.208	0.194	0.217	218,000	0.2069	-2.80%
2024-08-09	0	0.214	0.205	0.214	0.200	0.216	1,367,000	277,298	0.2029	0.214	0.205	0.214	0.200	0.216	1,367,000	0.2029	-0.47%
2024-08-08	0	0.215	0.192	0.215	0.212	0.216	25,000	5,382	0.2153	0.215	0.192	0.215	0.212	0.216	25,000	0.2153	-0.92%
2024-08-07	0	0.217	0.201	0.217	0.191	0.227	708,235	145,303	0.2052	0.217	0.201	0.217	0.191	0.227	708,235	0.2052	8.50%
2024-08-06	0	0.200	0.190	0.200	0.180	0.238	3,639,000	717,889	0.1973	0.200	0.190	0.200	0.180	0.238	3,639,000	0.1973	-4.76%
2024-08-05	0	0.210	0.206	0.220	0.204	0.232	1,023,000	215,930	0.2111	0.210	0.206	0.220	0.204	0.232	1,023,000	0.2111	-1.87%
2024-08-02	0	0.214	0.214	0.218	0.207	0.223	360,000	77,130	0.2143	0.214	0.214	0.218	0.207	0.223	360,000	0.2143	-4.04%
2024-08-01	0	0.223	0.223	0.230	0.210	0.240	2,100,000	462,288	0.2201	0.223	0.223	0.230	0.210	0.240	2,100,000	0.2201	-3.04%
2024-07-31	0	0.230	0.230	0.237	0.212	0.250	1,462,000	333,912	0.2284	0.230	0.230	0.237	0.212	0.250	1,462,000	0.2284	-4.96%
2024-07-30	0	0.242	0.240	0.242	0.236	0.250	375,000	91,374	0.2437	0.242	0.240	0.242	0.236	0.250	375,000	0.2437	-1.63%
2024-07-29	0	0.246	0.235	0.239	-	-	0	0	-	0.246	0.235	0.239	-	-	0	-	-0.40%
2024-07-26	0	0.247	0.237	0.247	-	-	0	0	-	0.247	0.237	0.247	-	-	0	-	0.00%
2024-07-25	0	0.247	0.235	0.247	0.245	0.265	238,000	59,648	0.2506	0.247	0.235	0.247	0.245	0.265	238,000	0.2506	1.23%
2024-07-24	0	0.244	0.235	0.240	0.235	0.250	377,000	91,074	0.2416	0.244	0.235	0.240	0.235	0.250	377,000	0.2416	-1.61%
2024-07-23	0	0.248	0.237	0.255	-	-	0	0	-	0.248	0.237	0.255	-	-	0	-	0.00%
2024-07-22	0	0.248	0.235	0.250	0.221	0.255	864,000	206,549	0.2391	0.248	0.235	0.250	0.221	0.255	864,000	0.2391	-2.75%
2024-07-19	0	0.255	0.245	0.255	0.241	0.260	590,000	147,908	0.2507	0.255	0.245	0.255	0.241	0.260	590,000	0.2507	-7.27%
2024-07-18	0	0.275	0.265	0.275	0.265	0.275	75,000	20,085	0.2678	0.275	0.265	0.275	0.265	0.275	75,000	0.2678	3.77%
2024-07-17	0	0.265	0.250	0.265	0.255	0.275	519,000	140,695	0.2711	0.265	0.250	0.265	0.255	0.275	519,000	0.2711	-1.85%
2024-07-16	0	0.270	0.260	0.270	0.270	0.275	148,000	40,010	0.2703	0.270	0.260	0.270	0.270	0.275	148,000	0.2703	0.00%
2024-07-15	0	0.270	0.265	0.270	0.260	0.275	284,000	76,005	0.2676	0.270	0.265	0.270	0.260	0.275	284,000	0.2676	-1.82%
2024-07-12	0	0.275	0.270	0.275	0.270	0.290	649,000	182,470	0.2812	0.275	0.270	0.275	0.270	0.290	649,000	0.2812	0.00%
2024-07-11	0	0.275	0.265	0.275	0.260	0.275	213,000	57,480	0.2699	0.275	0.265	0.275	0.260	0.275	213,000	0.2699	3.77%
2024-07-10	0	0.265	0.255	0.265	0.255	0.275	860,002	226,250	0.2631	0.265	0.255	0.265	0.255	0.275	860,002	0.2631	6.00%
2024-07-09	0	0.250	0.244	0.255	0.238	0.260	839,000	203,712	0.2428	0.250	0.244	0.255	0.238	0.260	839,000	0.2428	0.00%
2024-07-08	0	0.250	0.241	0.250	0.238	0.255	457,975	113,142	0.2470	0.250	0.241	0.250	0.238	0.255	457,975	0.2470	0.00%
2024-07-05	0	0.250	0.245	0.250	0.241	0.255	1,309,000	324,865	0.2482	0.250	0.245	0.250	0.241	0.255	1,309,000	0.2482	0.00%
2024-07-04	0	0.250	0.250	0.255	0.247	0.270	1,199,000	301,685	0.2516	0.250	0.250	0.255	0.247	0.270	1,199,000	0.2516	-7.41%
2024-07-03	0	0.270	0.260	0.270	0.250	0.270	1,983,000	507,545	0.2559	0.270	0.260	0.270	0.250	0.270	1,983,000	0.2559	0.00%
2024-07-02	0	0.270	0.260	0.270	0.250	0.280	1,606,000	418,055	0.2603	0.270	0.260	0.270	0.250	0.280	1,606,000	0.2603	0.00%
2024-06-28	0	0.270	0.260	0.270	0.255	0.280	432,000	116,260	0.2691	0.270	0.260	0.270	0.255	0.280	432,000	0.2691	0.00%
2024-06-27	0	0.270	0.260	0.275	0.250	0.275	1,462,000	382,810	0.2618	0.270	0.260	0.275	0.250	0.275	1,462,000	0.2618	-1.82%
2024-06-26	0	0.275	0.255	0.275	0.275	0.295	472,000	132,135	0.2799	0.275	0.255	0.275	0.275	0.295	472,000	0.2799	0.00%
2024-06-25	0	0.275	0.265	0.275	0.265	0.295	310,000	85,250	0.2750	0.275	0.265	0.275	0.265	0.295	310,000	0.2750	-3.51%
2024-06-24	0	0.285	0.265	0.285	0.265	0.285	347,000	96,015	0.2767	0.285	0.265	0.285	0.265	0.285	347,000	0.2767	1.79%
2024-06-21	0	0.280	0.260	0.280	0.260	0.280	604,000	162,230	0.2686	0.280	0.260	0.280	0.260	0.280	604,000	0.2686	-1.75%
2024-06-20	0	0.285	0.270	0.285	0.280	0.290	152,000	43,420	0.2857	0.285	0.270	0.285	0.280	0.290	152,000	0.2857	-1.72%
2024-06-19	0	0.290	0.280	0.290	0.265	0.290	508,000	139,925	0.2754	0.290	0.280	0.290	0.265	0.290	508,000	0.2754	9.43%
2024-06-18	0	0.265	0.265	0.285	0.250	0.290	399,000	107,670	0.2698	0.265	0.265	0.285	0.250	0.290	399,000	0.2698	-3.64%
2024-06-17	0	0.275	0.260	0.275	0.250	0.275	2,910,000	750,780	0.2580	0.275	0.260	0.275	0.250	0.275	2,910,000	0.2580	-3.51%
2024-06-14	0	0.285	0.275	0.285	0.265	0.295	1,640,000	456,175	0.2782	0.285	0.275	0.285	0.265	0.295	1,640,000	0.2782	7.55%
2024-06-13	0	0.265	0.265	0.270	0.265	0.290	387,000	105,490	0.2726	0.265	0.265	0.270	0.265	0.290	387,000	0.2726	1.92%
2024-06-12	0	0.260	0.260	0.265	0.255	0.285	610,000	163,590	0.2682	0.260	0.260	0.265	0.255	0.285	610,000	0.2682	-3.70%
2024-06-11	0	0.270	0.270	0.275	0.265	0.285	567,349	157,717	0.2780	0.270	0.270	0.275	0.265	0.285	567,349	0.2780	-5.26%
2024-06-07	0	0.285	0.285	0.295	0.270	0.300	350,646	100,513	0.2867	0.285	0.285	0.295	0.270	0.300	350,646	0.2867	1.79%
2024-06-06	0	0.280	0.280	0.300	0.270	0.305	1,826,000	515,400	0.2823	0.280	0.280	0.300	0.270	0.305	1,826,000	0.2823	-3.45%
2024-06-05	0	0.290	0.290	0.310	0.290	0.325	741,000	221,960	0.2995	0.290	0.290	0.310	0.290	0.325	741,000	0.2995	-7.94%
2024-06-04	0	0.315	0.315	0.320	0.295	0.325	1,634,000	516,120	0.3159	0.315	0.315	0.320	0.295	0.325	1,634,000	0.3159	3.28%
2024-06-03	0	0.305	0.295	0.305	0.290	0.315	940,000	280,485	0.2984	0.305	0.295	0.305	0.290	0.315	940,000	0.2984	1.67%
2024-05-31	0	0.300	0.285	0.300	0.290	0.310	1,057,000	317,750	0.3006	0.300	0.285	0.300	0.290	0.310	1,057,000	0.3006	-3.23%
2024-05-30	0	0.310	0.300	0.310	0.290	0.315	2,601,000	770,965	0.2964	0.310	0.300	0.310	0.290	0.315	2,601,000	0.2964	-4.62%
2024-05-29	0	0.325	0.315	0.325	0.315	0.370	4,009,000	1,286,600	0.3209	0.325	0.315	0.325	0.315	0.370	4,009,000	0.3209	-1.52%
2024-05-28	0	0.330	0.330	0.335	0.330	0.370	2,048,000	694,380	0.3391	0.330	0.330	0.335	0.330	0.370	2,048,000	0.3391	-4.35%
2024-05-27	0	0.345	0.345	0.355	0.325	0.355	703,000	245,640	0.3494	0.345	0.345	0.355	0.325	0.355	703,000	0.3494	-1.43%
2024-05-24	0	0.350	0.345	0.350	0.325	0.410	2,594,000	954,695	0.3680	0.350	0.345	0.350	0.325	0.410	2,594,000	0.3680	-7.89%
2024-05-23	0	0.380	0.370	0.380	0.360	0.380	1,482,000	545,490	0.3681	0.380	0.370	0.380	0.360	0.380	1,482,000	0.3681	-2.56%
2024-05-22	0	0.390	0.380	0.390	0.380	0.410	2,125,000	844,065	0.3972	0.390	0.380	0.390	0.380	0.410	2,125,000	0.3972	1.30%
2024-05-21	0	0.385	0.385	0.390	0.365	0.415	2,454,000	935,185	0.3811	0.385	0.385	0.390	0.365	0.415	2,454,000	0.3811	-3.75%
2024-05-20	0	0.400	0.395	0.400	0.390	0.440	7,844,000	3,298,535	0.4205	0.400	0.395	0.400	0.390	0.440	7,844,000	0.4205	-2.44%
2024-05-17	0	0.410	0.380	0.410	0.310	0.440	7,889,000	2,875,965	0.3646	0.410	0.380	0.410	0.310	0.440	7,889,000	0.3646	24.24%
2024-05-16	0	0.330	0.325	0.330	0.300	0.360	8,425,000	2,811,510	0.3337	0.330	0.325	0.330	0.300	0.360	8,425,000	0.3337	13.79%
2024-05-14	0	0.290	0.285	0.290	0.275	0.330	3,201,000	960,860	0.3002	0.290	0.285	0.290	0.275	0.330	3,201,000	0.3002	-6.45%
2024-05-13	0	0.310	0.300	0.310	0.260	0.315	3,995,000	1,194,700	0.2990	0.310	0.300	0.310	0.260	0.315	3,995,000	0.2990	12.73%
2024-05-10	0	0.275	0.270	0.275	0.233	0.275	5,691,000	1,480,447	0.2601	0.275	0.270	0.275	0.233	0.275	5,691,000	0.2601	19.57%
2024-05-09	0	0.230	0.226	0.230	0.212	0.239	2,210,000	501,862	0.2271	0.230	0.226	0.230	0.212	0.239	2,210,000	0.2271	7.98%
2024-05-08	0	0.213	0.213	0.218	0.212	0.225	1,176,225	256,304	0.2179	0.213	0.213	0.218	0.212	0.225	1,176,225	0.2179	-8.19%
2024-05-07	0	0.232	0.232	0.235	0.226	0.239	1,720,000	392,848	0.2284	0.232	0.232	0.235	0.226	0.239	1,720,000	0.2284	-2.93%
2024-05-06	0	0.239	0.224	0.239	0.222	0.245	2,030,872	471,958	0.2324	0.239	0.224	0.239	0.222	0.245	2,030,872	0.2324	2.58%
2024-05-03	0	0.233	0.229	0.237	0.219	0.241	1,544,000	366,961	0.2377	0.233	0.229	0.237	0.219	0.241	1,544,000	0.2377	-2.10%
2024-05-02	0	0.238	0.230	0.238	0.205	0.243	3,348,000	745,265	0.2226	0.238	0.230	0.238	0.205	0.243	3,348,000	0.2226	11.21%
2024-04-30	0	0.214	0.213	0.222	0.199	0.224	3,242,000	673,617	0.2078	0.214	0.213	0.222	0.199	0.224	3,242,000	0.2078	-1.38%
2024-04-29	0	0.217	0.210	0.217	0.149	0.247	9,361,000	1,941,098	0.2074	0.217	0.210	0.217	0.149	0.247	9,361,000	0.2074	30.72%
2024-04-26	0	0.166	0.165	0.166	0.144	0.170	2,382,519	379,403	0.1592	0.166	0.165	0.166	0.144	0.170	2,382,519	0.1592	12.16%
2024-04-25	0	0.148	0.147	0.148	0.140	0.148	768,000	111,222	0.1448	0.148	0.147	0.148	0.140	0.148	768,000	0.1448	2.78%
2024-04-24	0	0.144	0.140	0.144	0.135	0.145	625,865	87,338	0.1395	0.144	0.140	0.144	0.135	0.145	625,865	0.1395	5.11%
2024-04-23	0	0.137	0.137	0.138	0.129	0.144	1,774,000	248,443	0.1400	0.137	0.137	0.138	0.129	0.144	1,774,000	0.1400	-0.72%
2024-04-22	0	0.138	0.134	0.138	0.126	0.140	1,406,000	189,812	0.1350	0.138	0.134	0.138	0.126	0.140	1,406,000	0.1350	-1.43%
2024-04-19	0	0.140	0.134	0.140	0.126	0.145	1,423,000	190,341	0.1338	0.140	0.134	0.140	0.126	0.145	1,423,000	0.1338	0.00%
2024-04-18	0	0.140	0.140	0.148	0.131	0.160	8,937,000	1,272,076	0.1423	0.140	0.140	0.148	0.131	0.160	8,937,000	0.1423	6.87%
2024-04-17	0	0.131	0.131	0.133	0.125	0.149	5,004,081	663,719	0.1326	0.131	0.131	0.133	0.125	0.149	5,004,081	0.1326	-12.67%
2024-04-16	0	0.150	0.143	0.150	0.116	0.229	32,829,000	4,913,782	0.1497	0.150	0.143	0.150	0.116	0.229	32,829,000	0.1497	-36.97%
2024-04-15	0	0.238	0.238	0.244	0.229	0.248	951,000	229,297	0.2411	0.238	0.238	0.244	0.229	0.248	951,000	0.2411	-1.24%
2024-04-12	0	0.241	0.241	0.244	0.211	0.250	1,989,000	464,979	0.2338	0.241	0.241	0.244	0.211	0.250	1,989,000	0.2338	-5.49%
2024-04-11	0	0.255	0.250	0.255	0.235	0.255	813,000	201,730	0.2481	0.255	0.250	0.255	0.235	0.255	813,000	0.2481	2.00%
2024-04-10	0	0.250	0.250	0.255	0.240	0.255	1,858,000	459,220	0.2472	0.250	0.250	0.255	0.240	0.255	1,858,000	0.2472	3.73%
2024-04-09	0	0.241	0.236	0.241	0.232	0.243	1,149,058	273,113	0.2377	0.241	0.236	0.241	0.232	0.243	1,149,058	0.2377	0.42%
2024-04-08	0	0.240	0.233	0.240	0.233	0.246	2,036,000	484,980	0.2382	0.240	0.233	0.240	0.233	0.246	2,036,000	0.2382	3.00%
2024-04-05	0	0.233	0.228	0.233	0.214	0.233	1,658,000	369,253	0.2227	0.233	0.228	0.233	0.214	0.233	1,658,000	0.2227	4.02%
2024-04-03	0	0.224	0.220	0.221	0.212	0.224	3,034,000	664,037	0.2189	0.224	0.220	0.221	0.212	0.224	3,034,000	0.2189	-1.75%
2024-04-02	0	0.228	0.225	0.230	0.213	0.230	1,236,000	279,347	0.2260	0.228	0.225	0.230	0.213	0.230	1,236,000	0.2260	0.00%
2024-03-28	0	0.228	0.225	0.228	0.210	0.230	1,502,000	335,958	0.2237	0.228	0.225	0.228	0.210	0.230	1,502,000	0.2237	8.57%
2024-03-27	0	0.210	0.210	0.228	0.207	0.220	894,000	190,830	0.2135	0.210	0.210	0.228	0.207	0.220	894,000	0.2135	-4.11%
2024-03-26	0	0.219	0.215	0.219	0.204	0.219	338,000	72,386	0.2142	0.219	0.215	0.219	0.204	0.219	338,000	0.2142	0.00%
2024-03-25	0	0.219	0.214	0.219	0.210	0.220	667,000	142,169	0.2131	0.219	0.214	0.219	0.210	0.220	667,000	0.2131	-3.10%
2024-03-22	0	0.226	0.221	0.226	0.210	0.226	1,074,000	231,365	0.2154	0.226	0.221	0.226	0.210	0.226	1,074,000	0.2154	0.00%
2024-03-21	0	0.226	0.220	0.226	0.216	0.230	860,000	191,525	0.2227	0.226	0.220	0.226	0.216	0.230	860,000	0.2227	0.00%
2024-03-20	0	0.226	0.219	0.226	0.212	0.233	727,000	160,014	0.2201	0.226	0.219	0.226	0.212	0.233	727,000	0.2201	1.35%
2024-03-19	0	0.223	0.223	0.228	0.213	0.223	620,000	135,882	0.2192	0.223	0.223	0.228	0.213	0.223	620,000	0.2192	1.36%
2024-03-18	0	0.220	0.218	0.220	0.213	0.220	986,498	192,434	0.1951	0.220	0.218	0.220	0.213	0.220	986,498	0.1951	6.28%
2024-03-15	0	0.207	0.207	0.209	0.207	0.240	3,635,498	791,828	0.2178	0.207	0.207	0.209	0.207	0.240	3,635,498	0.2178	-16.87%
2024-03-14	0	0.249	0.240	0.250	0.240	0.260	729,000	181,230	0.2486	0.249	0.240	0.250	0.240	0.260	729,000	0.2486	1.22%
2024-03-13	0	0.246	0.246	0.255	0.234	0.250	905,000	219,010	0.2420	0.246	0.246	0.255	0.234	0.250	905,000	0.2420	1.23%
2024-03-12	0	0.243	0.231	0.243	0.223	0.243	834,000	195,154	0.2340	0.243	0.231	0.243	0.223	0.243	834,000	0.2340	6.58%
2024-03-11	0	0.228	0.228	0.230	0.213	0.230	1,106,000	244,947	0.2215	0.228	0.228	0.230	0.213	0.230	1,106,000	0.2215	-0.44%
2024-03-08	0	0.229	0.223	0.229	0.219	0.229	458,000	102,096	0.2229	0.229	0.223	0.229	0.219	0.229	458,000	0.2229	7.01%
2024-03-07	0	0.214	0.214	0.218	0.213	0.224	664,235	145,244	0.2187	0.214	0.214	0.218	0.213	0.224	664,235	0.2187	-1.38%
2024-03-06	0	0.217	0.217	0.226	0.212	0.227	1,048,000	227,677	0.2172	0.217	0.217	0.226	0.212	0.227	1,048,000	0.2172	-4.41%
2024-03-05	0	0.227	0.214	0.227	0.212	0.228	694,000	153,048	0.2205	0.227	0.214	0.227	0.212	0.228	694,000	0.2205	-0.87%
2024-03-04	0	0.229	0.229	0.235	0.226	0.250	399,000	92,214	0.2311	0.229	0.229	0.235	0.226	0.250	399,000	0.2311	-6.91%
2024-03-01	0	0.246	0.237	0.247	0.237	0.248	488,000	118,037	0.2419	0.246	0.237	0.247	0.237	0.248	488,000	0.2419	-1.60%
2024-02-29	0	0.250	0.245	0.250	0.245	0.260	553,000	138,814	0.2510	0.250	0.245	0.250	0.245	0.260	553,000	0.2510	-1.96%
2024-02-28	0	0.255	0.250	0.255	0.250	0.265	493,000	124,580	0.2527	0.255	0.250	0.255	0.250	0.265	493,000	0.2527	-5.56%
2024-02-27	0	0.270	0.260	0.270	0.265	0.275	215,000	57,285	0.2664	0.270	0.260	0.270	0.265	0.275	215,000	0.2664	0.00%
2024-02-26	0	0.270	0.260	0.275	0.260	0.270	234,000	62,145	0.2656	0.270	0.260	0.275	0.260	0.270	234,000	0.2656	1.89%
2024-02-23	0	0.265	0.260	0.265	0.250	0.270	316,000	79,960	0.2530	0.265	0.260	0.265	0.250	0.270	316,000	0.2530	1.92%
2024-02-22	0	0.260	0.255	0.260	0.250	0.275	642,000	170,850	0.2661	0.260	0.255	0.260	0.250	0.275	642,000	0.2661	0.00%
2024-02-21	0	0.260	0.255	0.260	0.246	0.270	1,826,000	472,432	0.2587	0.260	0.255	0.260	0.246	0.270	1,826,000	0.2587	4.42%
2024-02-20	0	0.249	0.249	0.260	0.249	0.265	104,000	26,541	0.2552	0.249	0.249	0.260	0.249	0.265	104,000	0.2552	-2.35%
2024-02-19	0	0.255	0.246	0.255	0.247	0.255	132,000	33,425	0.2532	0.255	0.246	0.255	0.247	0.255	132,000	0.2532	-1.92%
2024-02-16	0	0.260	0.260	0.265	0.238	0.265	826,000	207,388	0.2511	0.260	0.260	0.265	0.238	0.265	826,000	0.2511	9.24%
2024-02-15	0	0.238	0.231	0.238	0.230	0.240	355,000	83,383	0.2349	0.238	0.231	0.238	0.230	0.240	355,000	0.2349	2.15%
2024-02-14	0	0.233	0.233	0.238	0.225	0.238	563,000	130,067	0.2310	0.233	0.233	0.238	0.225	0.238	563,000	0.2310	0.87%
2024-02-09	0	0.231	0.227	0.231	0.217	0.231	1,034,000	234,438	0.2267	0.231	0.227	0.231	0.217	0.231	1,034,000	0.2267	3.59%
2024-02-08	0	0.223	0.222	0.223	0.212	0.223	571,000	124,611	0.2182	0.223	0.222	0.223	0.212	0.223	571,000	0.2182	4.21%
2024-02-07	0	0.214	0.207	0.214	0.207	0.221	163,245	35,457	0.2172	0.214	0.207	0.214	0.207	0.221	163,245	0.2172	-2.73%
2024-02-06	0	0.220	0.216	0.220	0.209	0.220	696,000	149,506	0.2148	0.220	0.216	0.220	0.209	0.220	696,000	0.2148	4.76%
2024-02-05	0	0.210	0.205	0.210	0.195	0.220	2,826,474	571,890	0.2023	0.210	0.205	0.210	0.195	0.220	2,826,474	0.2023	-3.23%
2024-02-02	0	0.217	0.202	0.217	0.203	0.224	1,022,000	213,570	0.2090	0.217	0.202	0.217	0.203	0.224	1,022,000	0.2090	1.88%
2024-02-01	0	0.213	0.205	0.213	0.201	0.225	1,100,000	229,769	0.2089	0.213	0.205	0.213	0.201	0.225	1,100,000	0.2089	-4.91%
2024-01-31	0	0.224	0.210	0.224	0.208	0.230	719,000	155,101	0.2157	0.224	0.210	0.224	0.208	0.230	719,000	0.2157	-0.88%
2024-01-30	0	0.226	0.221	0.226	0.212	0.238	773,000	171,160	0.2214	0.226	0.221	0.226	0.212	0.238	773,000	0.2214	-5.04%
2024-01-29	0	0.238	0.229	0.242	0.216	0.300	1,837,000	444,336	0.2419	0.238	0.229	0.242	0.216	0.300	1,837,000	0.2419	0.00%
2024-01-26	0	0.238	0.235	0.238	0.235	0.270	1,447,000	362,493	0.2505	0.238	0.235	0.238	0.235	0.270	1,447,000	0.2505	-8.46%
2024-01-25	0	0.260	0.255	0.260	0.226	0.260	1,210,000	292,046	0.2414	0.260	0.255	0.260	0.226	0.260	1,210,000	0.2414	12.07%
2024-01-24	0	0.232	0.227	0.232	0.226	0.232	610,000	139,717	0.2290	0.232	0.227	0.232	0.226	0.232	610,000	0.2290	0.87%
2024-01-23	0	0.230	0.230	0.231	0.212	0.230	1,066,429	239,826	0.2249	0.230	0.230	0.231	0.212	0.230	1,066,429	0.2249	-0.43%
2024-01-22	0	0.231	0.208	0.233	0.206	0.237	695,000	150,289	0.2162	0.231	0.208	0.233	0.206	0.237	695,000	0.2162	-2.12%
2024-01-19	0	0.236	0.236	0.237	0.230	0.243	489,000	114,785	0.2347	0.236	0.236	0.237	0.230	0.243	489,000	0.2347	0.85%
2024-01-18	0	0.234	0.226	0.234	0.220	0.244	483,000	110,885	0.2296	0.234	0.226	0.234	0.220	0.244	483,000	0.2296	6.36%
2024-01-17	0	0.220	0.220	0.225	0.216	0.240	2,106,000	470,548	0.2234	0.220	0.220	0.225	0.216	0.240	2,106,000	0.2234	-10.57%
2024-01-16	0	0.246	0.244	0.247	0.240	0.250	107,000	26,251	0.2453	0.246	0.244	0.247	0.240	0.250	107,000	0.2453	0.41%
2024-01-15	0	0.245	0.245	0.255	0.245	0.255	441,000	110,048	0.2495	0.245	0.245	0.255	0.245	0.255	441,000	0.2495	-2.00%
2024-01-12	0	0.250	0.250	0.255	0.250	0.265	203,000	52,010	0.2562	0.250	0.250	0.255	0.250	0.265	203,000	0.2562	0.00%
2024-01-11	0	0.250	0.250	0.260	0.250	0.265	165,000	42,130	0.2553	0.250	0.250	0.260	0.250	0.265	165,000	0.2553	-1.96%
2024-01-10	0	0.255	0.250	0.255	0.246	0.255	997,662	252,018	0.2526	0.255	0.250	0.255	0.246	0.255	997,662	0.2526	0.00%
2024-01-09	0	0.255	0.250	0.255	0.250	0.265	46,000	11,810	0.2567	0.255	0.250	0.255	0.250	0.265	46,000	0.2567	0.00%
2024-01-08	0	0.255	0.255	0.260	0.250	0.270	717,829	185,983	0.2591	0.255	0.255	0.260	0.250	0.270	717,829	0.2591	-8.93%
2024-01-05	0	0.280	0.275	0.280	0.265	0.285	559,000	154,160	0.2758	0.280	0.275	0.280	0.265	0.285	559,000	0.2758	0.00%
2024-01-04	0	0.280	0.265	0.280	0.265	0.285	729,000	197,780	0.2713	0.280	0.265	0.280	0.265	0.285	729,000	0.2713	1.82%
2024-01-03	0	0.275	0.265	0.275	0.255	0.275	447,000	118,050	0.2641	0.275	0.265	0.275	0.255	0.275	447,000	0.2641	1.85%
2024-01-02	0	0.270	0.265	0.270	0.260	0.275	873,000	232,920	0.2668	0.270	0.265	0.270	0.260	0.275	873,000	0.2668	3.85%
2023-12-29	0	0.260	0.260	0.265	0.250	0.265	498,000	129,295	0.2596	0.260	0.260	0.265	0.250	0.265	498,000	0.2596	0.00%
2023-12-28	0	0.260	0.250	0.260	0.244	0.265	3,753,000	955,555	0.2546	0.260	0.250	0.260	0.244	0.265	3,753,000	0.2546	4.84%
2023-12-27	0	0.248	0.248	0.255	0.239	0.270	3,474,000	879,979	0.2533	0.248	0.248	0.255	0.239	0.270	3,474,000	0.2533	-8.15%
2023-12-22	0	0.270	0.265	0.270	0.260	0.295	1,322,000	357,735	0.2706	0.270	0.265	0.270	0.260	0.295	1,322,000	0.2706	-5.26%
2023-12-21	0	0.285	0.275	0.285	0.270	0.285	472,000	130,100	0.2756	0.285	0.275	0.285	0.270	0.285	472,000	0.2756	0.00%
2023-12-20	0	0.285	0.285	0.290	0.280	0.295	427,000	124,125	0.2907	0.285	0.285	0.290	0.280	0.295	427,000	0.2907	-1.72%
2023-12-19	0	0.290	0.280	0.290	0.280	0.290	768,000	215,870	0.2811	0.290	0.280	0.290	0.280	0.290	768,000	0.2811	0.00%
2023-12-18	0	0.290	0.280	0.290	0.280	0.300	330,000	95,365	0.2890	0.290	0.280	0.290	0.280	0.300	330,000	0.2890	1.75%
2023-12-15	0	0.285	0.285	0.290	0.285	0.300	1,751,000	510,615	0.2916	0.285	0.285	0.290	0.285	0.300	1,751,000	0.2916	0.00%
2023-12-14	0	0.285	0.275	0.285	0.270	0.300	3,184,000	886,980	0.2786	0.285	0.275	0.285	0.270	0.300	3,184,000	0.2786	-1.72%
2023-12-13	0	0.290	0.285	0.290	0.280	0.300	1,321,000	376,040	0.2847	0.290	0.285	0.290	0.280	0.300	1,321,000	0.2847	-3.33%
2023-12-12	0	0.300	0.290	0.300	0.270	0.300	3,214,000	912,620	0.2840	0.300	0.290	0.300	0.270	0.300	3,214,000	0.2840	3.45%
2023-12-11	0	0.290	0.290	0.295	0.275	0.320	5,531,000	1,605,145	0.2902	0.290	0.290	0.295	0.275	0.320	5,531,000	0.2902	-12.12%
2023-12-08	0	0.330	0.330	0.340	0.310	0.340	3,404,000	1,094,895	0.3216	0.330	0.330	0.340	0.310	0.340	3,404,000	0.3216	-4.35%
2023-12-07	0	0.345	0.340	0.345	0.340	0.370	381,380	132,523	0.3475	0.345	0.340	0.345	0.340	0.370	381,380	0.3475	-1.43%
2023-12-06	0	0.350	0.350	0.360	0.340	0.380	1,339,000	469,790	0.3509	0.350	0.350	0.360	0.340	0.380	1,339,000	0.3509	-2.78%
2023-12-05	0	0.360	0.345	0.390	0.330	0.395	3,832,000	1,352,440	0.3529	0.360	0.345	0.390	0.330	0.395	3,832,000	0.3529	0.00%
2023-12-04	0	0.360	0.350	0.360	0.350	0.380	942,000	337,390	0.3582	0.360	0.350	0.360	0.350	0.380	942,000	0.3582	-6.49%
2023-12-01	0	0.385	0.370	0.385	0.365	0.385	831,000	309,120	0.3720	0.385	0.370	0.385	0.365	0.385	831,000	0.3720	-2.53%
2023-11-30	0	0.395	0.380	0.395	0.385	0.395	315,680	122,218	0.3872	0.395	0.380	0.395	0.385	0.395	315,680	0.3872	2.60%
2023-11-29	0	0.385	0.385	0.395	0.375	0.400	790,000	300,345	0.3802	0.385	0.385	0.395	0.375	0.400	790,000	0.3802	-1.28%
2023-11-28	0	0.390	0.385	0.390	0.380	0.410	522,000	205,090	0.3929	0.390	0.385	0.390	0.380	0.410	522,000	0.3929	-1.27%
2023-11-27	0	0.395	0.395	0.405	0.385	0.430	1,784,000	715,065	0.4008	0.395	0.395	0.405	0.385	0.430	1,784,000	0.4008	-8.14%
2023-11-24	0	0.430	0.425	0.430	0.395	0.430	2,793,384	1,161,877	0.4159	0.430	0.425	0.430	0.395	0.430	2,793,384	0.4159	2.38%
2023-11-23	0	0.420	0.415	0.420	0.380	0.430	6,945,000	2,828,905	0.4073	0.420	0.415	0.420	0.380	0.430	6,945,000	0.4073	15.07%
2023-11-22	0	0.365	0.365	0.380	0.360	0.375	583,000	214,510	0.3679	0.365	0.365	0.380	0.360	0.375	583,000	0.3679	-2.67%
2023-11-21	0	0.375	0.365	0.380	0.365	0.395	1,191,000	458,220	0.3847	0.375	0.365	0.380	0.365	0.395	1,191,000	0.3847	2.74%
2023-11-20	0	0.365	0.350	0.365	0.350	0.365	196,000	70,075	0.3575	0.365	0.350	0.365	0.350	0.365	196,000	0.3575	5.80%
2023-11-17	0	0.345	0.345	0.350	0.345	0.350	249,000	86,940	0.3492	0.345	0.345	0.350	0.345	0.350	249,000	0.3492	-1.43%
2023-11-16	0	0.350	0.350	0.355	0.340	0.360	2,930,000	1,025,640	0.3500	0.350	0.350	0.355	0.340	0.360	2,930,000	0.3500	-4.11%
2023-11-15	0	0.365	0.360	0.370	0.345	0.390	1,801,000	642,675	0.3568	0.365	0.360	0.370	0.345	0.390	1,801,000	0.3568	2.82%
2023-11-14	0	0.355	0.350	0.355	0.345	0.365	247,000	86,305	0.3494	0.355	0.350	0.355	0.345	0.365	247,000	0.3494	0.00%
2023-11-13	0	0.355	0.350	0.360	0.350	0.385	646,000	228,865	0.3543	0.355	0.350	0.360	0.350	0.385	646,000	0.3543	-6.58%
2023-11-10	0	0.380	0.370	0.380	0.370	0.380	169,380	63,544	0.3752	0.380	0.370	0.380	0.370	0.380	169,380	0.3752	-1.30%
2023-11-09	0	0.385	0.370	0.385	0.370	0.400	346,000	131,820	0.3810	0.385	0.370	0.385	0.370	0.400	346,000	0.3810	-1.28%
2023-11-08	0	0.390	0.385	0.390	0.350	0.395	1,116,000	421,735	0.3779	0.390	0.385	0.390	0.350	0.395	1,116,000	0.3779	8.33%
2023-11-07	0	0.360	0.360	0.370	0.360	0.395	688,640	260,507	0.3783	0.360	0.360	0.370	0.360	0.395	688,640	0.3783	0.00%
2023-11-06	0	0.360	0.360	0.375	0.350	0.410	6,026,000	2,198,680	0.3649	0.360	0.360	0.375	0.350	0.410	6,026,000	0.3649	2.86%
2023-11-03	0	0.350	0.350	0.355	0.350	0.360	505,000	177,690	0.3519	0.350	0.350	0.355	0.350	0.360	505,000	0.3519	0.00%
2023-11-02	0	0.350	0.350	0.365	0.345	0.380	1,305,000	467,150	0.3580	0.350	0.350	0.365	0.345	0.380	1,305,000	0.3580	0.00%
2023-11-01	0	0.350	0.350	0.355	0.350	0.360	297,000	105,455	0.3551	0.350	0.350	0.355	0.350	0.360	297,000	0.3551	-2.78%
2023-10-31	0	0.360	0.350	0.365	0.345	0.360	308,000	110,050	0.3573	0.360	0.350	0.365	0.345	0.360	308,000	0.3573	1.41%
2023-10-30	0	0.355	0.355	0.360	0.340	0.355	1,001,000	351,945	0.3516	0.355	0.355	0.360	0.340	0.355	1,001,000	0.3516	0.00%
2023-10-27	0	0.355	0.355	0.365	0.340	0.370	467,000	166,290	0.3561	0.355	0.355	0.365	0.340	0.370	467,000	0.3561	2.90%
2023-10-26	0	0.345	0.345	0.350	0.330	0.355	987,000	333,430	0.3378	0.345	0.345	0.350	0.330	0.355	987,000	0.3378	-2.82%
2023-10-25	0	0.355	0.345	0.355	0.345	0.370	210,000	74,965	0.3570	0.355	0.345	0.355	0.345	0.370	210,000	0.3570	1.43%
2023-10-24	0	0.350	0.340	0.345	0.330	0.355	2,398,692	816,068	0.3402	0.350	0.340	0.345	0.330	0.355	2,398,692	0.3402	-1.41%
2023-10-20	0	0.355	0.345	0.355	0.335	0.370	1,641,000	587,240	0.3579	0.355	0.345	0.355	0.335	0.370	1,641,000	0.3579	5.97%
2023-10-19	0	0.335	0.330	0.340	0.320	0.350	716,000	240,015	0.3352	0.335	0.330	0.340	0.320	0.350	716,000	0.3352	-2.90%
2023-10-18	0	0.345	0.340	0.345	0.330	0.370	1,085,000	376,170	0.3467	0.345	0.340	0.345	0.330	0.370	1,085,000	0.3467	-8.00%
2023-10-17	0	0.375	0.355	0.375	0.345	0.375	4,569,000	1,625,715	0.3558	0.375	0.355	0.375	0.345	0.375	4,569,000	0.3558	4.17%
2023-10-16	0	0.360	0.355	0.360	0.355	0.385	3,228,000	1,166,305	0.3613	0.360	0.355	0.360	0.355	0.385	3,228,000	0.3613	-8.86%
2023-10-13	0	0.395	0.380	0.395	0.380	0.400	1,244,000	480,880	0.3866	0.395	0.380	0.395	0.380	0.400	1,244,000	0.3866	-1.25%
2023-10-12	0	0.400	0.390	0.400	0.390	0.400	1,053,000	414,800	0.3939	0.400	0.390	0.400	0.390	0.400	1,053,000	0.3939	0.00%
2023-10-11	0	0.400	0.390	0.400	0.385	0.410	1,184,000	470,405	0.3973	0.400	0.390	0.400	0.385	0.410	1,184,000	0.3973	5.26%
2023-10-10	0	0.380	0.380	0.390	0.380	0.425	3,513,000	1,365,925	0.3888	0.380	0.380	0.390	0.380	0.425	3,513,000	0.3888	-7.32%
2023-10-09	0	0.410	0.405	0.410	0.400	0.420	493,190	199,528	0.4046	0.410	0.405	0.410	0.400	0.420	493,190	0.4046	-3.53%
2023-10-06	0	0.425	0.415	0.430	0.410	0.425	544,000	229,560	0.4220	0.425	0.415	0.430	0.410	0.425	544,000	0.4220	1.19%
2023-10-05	0	0.420	0.420	0.425	0.410	0.430	701,000	292,525	0.4173	0.420	0.420	0.425	0.410	0.430	701,000	0.4173	0.00%
2023-10-04	0	0.420	0.420	0.430	0.410	0.435	524,000	220,225	0.4203	0.420	0.420	0.430	0.410	0.435	524,000	0.4203	0.00%
2023-10-03	0	0.420	0.420	0.435	0.410	0.440	545,000	228,525	0.4193	0.420	0.420	0.435	0.410	0.440	545,000	0.4193	-3.45%
2023-09-29	0	0.435	0.425	0.435	0.415	0.440	1,460,864	624,527	0.4275	0.435	0.425	0.435	0.415	0.440	1,460,864	0.4275	1.16%
2023-09-28	0	0.430	0.425	0.430	0.410	0.440	1,151,000	490,530	0.4262	0.430	0.425	0.430	0.410	0.440	1,151,000	0.4262	3.61%
2023-09-27	0	0.415	0.415	0.425	0.400	0.475	4,617,000	1,945,425	0.4214	0.415	0.415	0.425	0.400	0.475	4,617,000	0.4214	-6.74%
2023-09-26	0	0.445	0.445	0.450	0.440	0.455	1,659,000	741,610	0.4470	0.445	0.445	0.450	0.440	0.455	1,659,000	0.4470	0.00%
2023-09-25	0	0.445	0.445	0.455	0.445	0.475	2,167,000	985,960	0.4550	0.445	0.445	0.455	0.445	0.475	2,167,000	0.4550	-6.32%
2023-09-22	0	0.475	0.470	0.480	0.445	0.480	2,064,000	965,020	0.4675	0.475	0.470	0.480	0.445	0.480	2,064,000	0.4675	4.40%
2023-09-21	0	0.455	0.455	0.465	0.445	0.480	6,602,000	3,028,480	0.4587	0.455	0.455	0.465	0.445	0.480	6,602,000	0.4587	-2.15%
2023-09-20	0	0.465	0.465	0.470	0.450	0.475	7,856,000	3,584,875	0.4563	0.465	0.465	0.470	0.450	0.475	7,856,000	0.4563	-1.06%
2023-09-19	0	0.470	0.470	0.480	0.450	0.550	20,618,000	9,987,904	0.4844	0.470	0.470	0.480	0.450	0.550	20,618,000	0.4844	-9.62%
2023-09-18	0	0.520	0.520	0.530	0.510	0.590	7,214,000	3,936,580	0.5457	0.520	0.520	0.530	0.510	0.590	7,214,000	0.5457	-8.77%
2023-09-15	0	0.570	0.560	0.570	0.570	0.620	19,502,356	11,195,855	0.5741	0.570	0.560	0.570	0.570	0.620	19,502,356	0.5741	-6.56%
2023-09-14	0	0.610	0.610	0.620	0.590	0.660	3,035,000	1,857,650	0.6121	0.610	0.610	0.620	0.590	0.660	3,035,000	0.6121	-7.58%
2023-09-13	0	0.660	0.660	0.670	0.590	0.710	12,595,000	8,342,010	0.6623	0.660	0.660	0.670	0.590	0.710	12,595,000	0.6623	15.79%
2023-09-12	0	0.570	0.560	0.570	0.520	0.580	5,127,000	2,842,190	0.5544	0.570	0.560	0.570	0.520	0.580	5,127,000	0.5544	5.56%
2023-09-11	0	0.540	0.530	0.540	0.490	0.630	30,242,000	15,748,960	0.5208	0.540	0.530	0.540	0.490	0.630	30,242,000	0.5208	-15.62%
2023-09-07	0	0.640	0.630	0.640	0.630	0.710	3,320,759	2,200,103	0.6625	0.640	0.630	0.640	0.630	0.710	3,320,759	0.6625	-5.88%
2023-09-06	0	0.680	0.680	0.690	0.540	0.730	13,160,000	8,703,760	0.6614	0.680	0.680	0.690	0.540	0.730	13,160,000	0.6614	19.30%
2023-09-05	0	0.570	0.560	0.570	0.550	0.600	990,000	560,700	0.5664	0.570	0.560	0.570	0.550	0.600	990,000	0.5664	-3.39%
2023-09-04	0	0.590	0.580	0.590	0.530	0.610	4,470,000	2,585,060	0.5783	0.590	0.580	0.590	0.530	0.610	4,470,000	0.5783	13.46%
2023-08-31	0	0.520	0.500	0.520	0.500	0.560	940,000	487,460	0.5186	0.520	0.500	0.520	0.500	0.560	940,000	0.5186	-3.70%
2023-08-30	0	0.540	0.530	0.540	0.530	0.560	1,933,000	1,037,060	0.5365	0.540	0.530	0.540	0.530	0.560	1,933,000	0.5365	-1.82%
2023-08-29	0	0.550	0.540	0.550	0.510	0.550	1,101,000	597,730	0.5429	0.550	0.540	0.550	0.510	0.550	1,101,000	0.5429	5.77%
2023-08-28	0	0.520	0.500	0.520	0.500	0.570	638,000	331,620	0.5198	0.520	0.500	0.520	0.500	0.570	638,000	0.5198	1.96%
2023-08-25	0	0.510	0.510	0.530	0.500	0.560	2,954,000	1,594,160	0.5397	0.510	0.510	0.530	0.500	0.560	2,954,000	0.5397	-1.92%
2023-08-24	0	0.520	0.500	0.520	0.480	0.520	3,039,000	1,517,435	0.4993	0.520	0.500	0.520	0.480	0.520	3,039,000	0.4993	8.33%
2023-08-23	0	0.480	0.480	0.485	0.465	0.495	136,000	64,805	0.4765	0.480	0.480	0.485	0.465	0.495	136,000	0.4765	2.13%
2023-08-22	0	0.470	0.470	0.480	0.455	0.490	835,000	391,165	0.4685	0.470	0.470	0.480	0.455	0.490	835,000	0.4685	2.17%
2023-08-21	0	0.460	0.460	0.470	0.450	0.490	1,592,000	739,835	0.4647	0.460	0.460	0.470	0.450	0.490	1,592,000	0.4647	-4.17%
2023-08-18	0	0.480	0.480	0.485	0.480	0.500	789,000	388,195	0.4920	0.480	0.480	0.485	0.480	0.500	789,000	0.4920	0.00%
2023-08-17	0	0.480	0.480	0.485	0.470	0.500	1,310,000	636,595	0.4860	0.480	0.480	0.485	0.470	0.500	1,310,000	0.4860	-3.03%
2023-08-16	0	0.495	0.490	0.495	0.470	0.530	2,498,000	1,229,755	0.4923	0.495	0.490	0.495	0.470	0.530	2,498,000	0.4923	-1.00%
2023-08-15	0	0.500	0.500	0.510	0.495	0.520	2,460,000	1,233,735	0.5015	0.500	0.500	0.510	0.495	0.520	2,460,000	0.5015	1.01%
2023-08-14	0	0.495	0.495	0.500	0.495	0.540	5,756,000	2,920,525	0.5074	0.495	0.495	0.500	0.495	0.540	5,756,000	0.5074	-13.16%
2023-08-11	0	0.570	0.560	0.570	0.540	0.630	820,000	468,500	0.5713	0.570	0.560	0.570	0.540	0.630	820,000	0.5713	0.00%
2023-08-10	0	0.570	0.550	0.570	0.540	0.580	967,000	540,550	0.5590	0.570	0.550	0.570	0.540	0.580	967,000	0.5590	1.79%
2023-08-09	0	0.560	0.560	0.570	0.550	0.590	1,374,000	772,860	0.5625	0.560	0.560	0.570	0.550	0.590	1,374,000	0.5625	-1.75%
2023-08-08	0	0.570	0.560	0.570	0.550	0.630	2,448,000	1,436,210	0.5867	0.570	0.560	0.570	0.550	0.630	2,448,000	0.5867	-9.52%
2023-08-07	0	0.630	0.630	0.640	0.620	0.650	888,271	563,968	0.6349	0.630	0.630	0.640	0.620	0.650	888,271	0.6349	-3.08%
2023-08-04	0	0.650	0.640	0.650	0.640	0.690	1,487,000	972,220	0.6538	0.650	0.640	0.650	0.640	0.690	1,487,000	0.6538	1.56%
2023-08-03	0	0.640	0.640	0.660	0.640	0.680	906,000	592,310	0.6538	0.640	0.640	0.660	0.640	0.680	906,000	0.6538	-3.03%
2023-08-02	0	0.660	0.660	0.670	0.650	0.700	2,156,000	1,448,238	0.6717	0.660	0.660	0.670	0.650	0.700	2,156,000	0.6717	1.54%
2023-08-01	0	0.650	0.640	0.650	0.620	0.710	3,225,742	2,115,882	0.6559	0.650	0.640	0.650	0.620	0.710	3,225,742	0.6559	-8.45%
2023-07-31	0	0.710	0.700	0.720	0.680	0.790	5,111,000	3,785,450	0.7406	0.710	0.700	0.720	0.680	0.790	5,111,000	0.7406	0.00%
2023-07-28	0	0.710	0.710	0.720	0.650	0.750	4,884,000	3,508,050	0.7183	0.710	0.710	0.720	0.650	0.750	4,884,000	0.7183	2.90%
2023-07-27	0	0.690	0.680	0.690	0.570	0.700	5,433,384	3,525,183	0.6488	0.690	0.680	0.690	0.570	0.700	5,433,384	0.6488	21.05%
2023-07-26	0	0.570	0.560	0.570	0.560	0.580	1,009,000	569,140	0.5641	0.570	0.560	0.570	0.560	0.580	1,009,000	0.5641	-1.72%
2023-07-25	0	0.580	0.560	0.580	0.510	0.580	4,770,500	2,586,309	0.5421	0.580	0.560	0.580	0.510	0.580	4,770,500	0.5421	17.17%
2023-07-24	0	0.495	0.485	0.495	0.480	0.560	4,819,000	2,467,110	0.5120	0.495	0.485	0.495	0.480	0.560	4,819,000	0.5120	-6.60%
2023-07-21	0	0.530	0.530	0.540	0.510	0.550	2,510,000	1,332,340	0.5308	0.530	0.530	0.540	0.510	0.550	2,510,000	0.5308	-1.85%
2023-07-20	0	0.540	0.540	0.550	0.530	0.580	1,481,000	816,230	0.5511	0.540	0.540	0.550	0.530	0.580	1,481,000	0.5511	-1.82%
2023-07-19	0	0.550	0.550	0.570	0.520	0.580	3,310,513	1,782,155	0.5383	0.550	0.550	0.570	0.520	0.580	3,310,513	0.5383	-3.51%
2023-07-18	0	0.570	0.570	0.580	0.540	0.610	2,475,000	1,398,460	0.5650	0.570	0.570	0.580	0.540	0.610	2,475,000	0.5650	-8.06%
2023-07-14	0	0.620	0.620	0.640	0.600	0.640	1,350,000	827,600	0.6130	0.620	0.620	0.640	0.600	0.640	1,350,000	0.6130	-3.12%
2023-07-13	0	0.640	0.630	0.660	0.590	0.650	2,002,000	1,224,350	0.6116	0.640	0.630	0.660	0.590	0.650	2,002,000	0.6116	1.59%
2023-07-12	0	0.630	0.600	0.630	0.600	0.640	567,000	349,570	0.6165	0.630	0.600	0.630	0.600	0.640	567,000	0.6165	1.61%
2023-07-11	0	0.620	0.610	0.630	0.600	0.660	1,173,000	731,890	0.6239	0.620	0.610	0.630	0.600	0.660	1,173,000	0.6239	0.00%
2023-07-10	0	0.620	0.620	0.650	0.610	0.660	461,000	286,930	0.6224	0.620	0.620	0.650	0.610	0.660	461,000	0.6224	-1.59%
2023-07-07	0	0.630	0.620	0.630	0.610	0.660	630,771	394,243	0.6250	0.630	0.620	0.630	0.610	0.660	630,771	0.6250	-3.08%
2023-07-06	0	0.650	0.640	0.650	0.640	0.670	910,000	600,290	0.6597	0.650	0.640	0.650	0.640	0.670	910,000	0.6597	-4.41%
2023-07-05	0	0.680	0.670	0.690	0.670	0.690	168,000	113,510	0.6757	0.680	0.670	0.690	0.670	0.690	168,000	0.6757	-1.45%
2023-07-04	0	0.690	0.660	0.690	0.670	0.710	195,000	133,270	0.6834	0.690	0.660	0.690	0.670	0.710	195,000	0.6834	-1.43%
2023-07-03	0	0.700	0.690	0.720	0.690	0.730	1,126,000	802,580	0.7128	0.700	0.690	0.720	0.690	0.730	1,126,000	0.7128	-1.41%
2023-06-30	0	0.710	0.680	0.710	0.680	0.710	359,000	250,200	0.6969	0.710	0.680	0.710	0.680	0.710	359,000	0.6969	4.41%
2023-06-29	0	0.680	0.680	0.700	0.670	0.730	694,000	480,130	0.6918	0.680	0.680	0.700	0.670	0.730	694,000	0.6918	-4.23%
2023-06-28	0	0.710	0.710	0.720	0.690	0.730	727,000	514,480	0.7077	0.710	0.710	0.720	0.690	0.730	727,000	0.7077	0.00%
2023-06-27	0	0.710	0.700	0.720	0.630	0.720	1,462,000	1,020,470	0.6980	0.710	0.700	0.720	0.630	0.720	1,462,000	0.6980	12.70%
2023-06-26	0	0.630	0.620	0.640	0.620	0.660	419,000	263,050	0.6278	0.630	0.620	0.640	0.620	0.660	419,000	0.6278	-1.56%
2023-06-23	0	0.640	0.630	0.650	0.620	0.680	797,000	506,590	0.6356	0.640	0.630	0.650	0.620	0.680	797,000	0.6356	-4.48%
2023-06-21	0	0.670	0.670	0.690	0.640	0.680	525,000	349,570	0.6658	0.670	0.670	0.690	0.640	0.680	525,000	0.6658	0.00%
2023-06-20	0	0.670	0.670	0.680	0.670	0.730	1,075,000	735,310	0.6840	0.670	0.670	0.680	0.670	0.730	1,075,000	0.6840	-8.22%
2023-06-19	0	0.730	0.710	0.730	0.710	0.780	1,099,000	799,970	0.7279	0.730	0.710	0.730	0.710	0.780	1,099,000	0.7279	-5.19%
2023-06-16	0	0.770	0.750	0.770	0.710	0.770	1,999,325	1,509,351	0.7549	0.770	0.750	0.770	0.710	0.770	1,999,325	0.7549	6.94%
2023-06-15	0	0.720	0.710	0.720	0.680	0.720	1,072,000	757,969	0.7071	0.720	0.710	0.720	0.680	0.720	1,072,000	0.7071	5.88%
2023-06-14	0	0.680	0.670	0.680	0.670	0.700	523,000	356,400	0.6815	0.680	0.670	0.680	0.670	0.700	523,000	0.6815	0.00%
2023-06-13	0	0.680	0.680	0.690	0.670	0.720	1,159,949	800,006	0.6897	0.680	0.680	0.690	0.670	0.720	1,159,949	0.6897	0.00%
2023-06-12	0	0.680	0.670	0.680	0.640	0.730	2,826,000	1,916,430	0.6781	0.680	0.670	0.680	0.640	0.730	2,826,000	0.6781	-8.11%
2023-06-09	0	0.740	0.730	0.740	0.730	0.790	2,366,000	1,798,780	0.7603	0.740	0.730	0.740	0.730	0.790	2,366,000	0.7603	-6.33%
2023-06-08	0	0.790	0.780	0.790	0.650	0.790	6,699,000	4,928,240	0.7357	0.790	0.780	0.790	0.650	0.790	6,699,000	0.7357	14.49%
2023-06-07	0	0.690	0.680	0.690	0.660	0.700	3,673,460	2,495,256	0.6793	0.690	0.680	0.690	0.660	0.700	3,673,460	0.6793	0.00%
2023-06-06	0	0.690	0.680	0.690	0.580	0.710	6,515,000	4,324,170	0.6637	0.690	0.680	0.690	0.580	0.710	6,515,000	0.6637	18.97%
2023-06-05	0	0.580	0.570	0.600	0.530	0.600	1,887,192	1,076,774	0.5706	0.580	0.570	0.600	0.530	0.600	1,887,192	0.5706	5.45%
2023-06-02	0	0.550	0.540	0.550	0.480	0.550	5,618,000	2,963,985	0.5276	0.550	0.540	0.550	0.480	0.550	5,618,000	0.5276	14.58%
2023-06-01	0	0.480	0.480	0.485	0.465	0.490	452,000	217,385	0.4809	0.480	0.480	0.485	0.465	0.490	452,000	0.4809	1.05%
2023-05-31	0	0.475	0.475	0.480	0.470	0.495	1,576,000	754,720	0.4789	0.475	0.475	0.480	0.470	0.495	1,576,000	0.4789	-3.06%
2023-05-30	0	0.490	0.490	0.500	0.455	0.495	1,034,000	485,790	0.4698	0.490	0.490	0.500	0.455	0.495	1,034,000	0.4698	4.26%
2023-05-29	0	0.470	0.465	0.470	0.450	0.495	1,299,000	609,400	0.4691	0.470	0.465	0.470	0.450	0.495	1,299,000	0.4691	-5.05%
2023-05-25	0	0.495	0.490	0.500	0.480	0.530	2,169,000	1,057,190	0.4874	0.495	0.490	0.500	0.480	0.530	2,169,000	0.4874	1.02%
2023-05-24	0	0.490	0.490	0.495	0.490	0.500	1,106,000	548,715	0.4961	0.490	0.490	0.495	0.490	0.500	1,106,000	0.4961	-3.92%
2023-05-23	0	0.510	0.500	0.510	0.495	0.550	2,032,000	1,037,740	0.5107	0.510	0.500	0.510	0.495	0.550	2,032,000	0.5107	-1.92%
2023-05-22	0	0.520	0.520	0.530	0.510	0.540	424,498	223,671	0.5269	0.520	0.520	0.530	0.510	0.540	424,498	0.5269	-1.89%
2023-05-19	0	0.530	0.510	0.530	0.500	0.540	2,457,000	1,247,900	0.5079	0.530	0.510	0.530	0.500	0.540	2,457,000	0.5079	0.00%
2023-05-18	0	0.530	0.510	0.530	0.510	0.550	1,136,000	593,740	0.5227	0.530	0.510	0.530	0.510	0.550	1,136,000	0.5227	3.92%
2023-05-17	0	0.510	0.510	0.530	0.510	0.560	1,818,000	970,070	0.5336	0.510	0.510	0.530	0.510	0.560	1,818,000	0.5336	-8.93%
2023-05-16	0	0.560	0.540	0.560	0.550	0.590	772,000	429,510	0.5564	0.560	0.540	0.560	0.550	0.590	772,000	0.5564	-3.45%
2023-05-15	0	0.580	0.560	0.580	0.550	0.590	1,383,000	780,330	0.5642	0.580	0.560	0.580	0.550	0.590	1,383,000	0.5642	0.00%
2023-05-12	0	0.580	0.570	0.580	0.570	0.600	875,000	508,160	0.5808	0.580	0.570	0.580	0.570	0.600	875,000	0.5808	-1.69%
2023-05-11	0	0.590	0.580	0.590	0.580	0.600	711,051	416,258	0.5854	0.590	0.580	0.590	0.580	0.600	711,051	0.5854	1.72%
2023-05-10	0	0.580	0.580	0.610	0.580	0.630	1,192,314	714,881	0.5996	0.580	0.580	0.610	0.580	0.630	1,192,314	0.5996	-4.92%
2023-05-09	0	0.610	0.610	0.640	0.610	0.670	1,485,000	940,140	0.6331	0.610	0.610	0.640	0.610	0.670	1,485,000	0.6331	-6.15%
2023-05-08	0	0.650	0.640	0.650	0.620	0.650	1,400,576	877,092	0.6262	0.650	0.640	0.650	0.620	0.650	1,400,576	0.6262	0.00%
2023-05-05	0	0.650	0.640	0.650	0.610	0.660	2,730,865	1,741,839	0.6378	0.650	0.640	0.650	0.610	0.660	2,730,865	0.6378	4.84%
2023-05-04	0	0.620	0.600	0.620	0.600	0.640	1,656,557	1,017,583	0.6143	0.620	0.600	0.620	0.600	0.640	1,656,557	0.6143	1.64%
2023-05-03	0	0.610	0.600	0.610	0.570	0.620	3,321,000	1,959,700	0.5901	0.610	0.600	0.610	0.570	0.620	3,321,000	0.5901	3.39%
2023-05-02	0	0.590	0.570	0.590	0.560	0.610	5,441,000	3,166,210	0.5819	0.590	0.570	0.590	0.560	0.610	5,441,000	0.5819	0.00%
2023-04-28	0	0.590	0.590	0.610	0.590	0.660	4,525,000	2,758,300	0.6096	0.590	0.590	0.610	0.590	0.660	4,525,000	0.6096	-6.35%
2023-04-27	0	0.630	0.620	0.630	0.620	0.670	1,070,000	680,920	0.6364	0.630	0.620	0.630	0.620	0.670	1,070,000	0.6364	-5.97%
2023-04-26	0	0.670	0.660	0.670	0.630	0.680	870,000	571,090	0.6564	0.670	0.660	0.670	0.630	0.680	870,000	0.6564	6.35%
2023-04-25	0	0.630	0.610	0.630	0.610	0.650	1,480,000	922,180	0.6231	0.630	0.610	0.630	0.610	0.650	1,480,000	0.6231	-3.08%
2023-04-24	0	0.650	0.640	0.650	0.640	0.680	1,161,000	760,740	0.6552	0.650	0.640	0.650	0.640	0.680	1,161,000	0.6552	-1.52%
2023-04-21	0	0.660	0.660	0.670	0.660	0.700	1,271,000	859,700	0.6764	0.660	0.660	0.670	0.660	0.700	1,271,000	0.6764	-4.35%
2023-04-20	0	0.690	0.680	0.690	0.680	0.710	1,202,000	828,450	0.6892	0.690	0.680	0.690	0.680	0.710	1,202,000	0.6892	0.00%
2023-04-19	0	0.690	0.690	0.700	0.680	0.730	3,483,000	2,408,385	0.6915	0.690	0.690	0.700	0.680	0.730	3,483,000	0.6915	-4.17%
2023-04-18	0	0.720	0.720	0.730	0.710	0.760	3,748,000	2,751,798	0.7342	0.720	0.720	0.730	0.710	0.760	3,748,000	0.7342	-2.70%
2023-04-17	0	0.740	0.740	0.750	0.730	0.760	2,115,000	1,568,990	0.7418	0.740	0.740	0.750	0.730	0.760	2,115,000	0.7418	-2.63%
2023-04-14	0	0.760	0.760	0.770	0.730	0.760	1,384,000	1,026,910	0.7420	0.760	0.760	0.770	0.730	0.760	1,384,000	0.7420	1.33%
2023-04-13	0	0.750	0.750	0.760	0.740	0.770	2,944,000	2,215,510	0.7526	0.750	0.750	0.760	0.740	0.770	2,944,000	0.7526	-6.25%
2023-04-12	0	0.800	0.790	0.800	0.760	0.820	3,569,923	2,822,883	0.7907	0.800	0.790	0.800	0.760	0.820	3,569,923	0.7907	3.90%
2023-04-11	0	0.770	0.770	0.780	0.720	0.800	4,672,000	3,608,210	0.7723	0.770	0.770	0.780	0.720	0.800	4,672,000	0.7723	8.45%
2023-04-06	0	0.710	0.700	0.710	0.680	0.710	1,163,000	812,830	0.6989	0.710	0.700	0.710	0.680	0.710	1,163,000	0.6989	1.43%
2023-04-04	0	0.700	0.700	0.720	0.690	0.720	1,905,000	1,342,115	0.7045	0.700	0.700	0.720	0.690	0.720	1,905,000	0.7045	-2.78%
2023-04-03	0	0.720	0.720	0.740	0.710	0.790	2,636,000	1,975,020	0.7492	0.720	0.720	0.740	0.710	0.790	2,636,000	0.7492	-4.00%
2023-03-31	0	0.750	0.750	0.760	0.730	0.840	6,905,000	5,266,570	0.7627	0.750	0.750	0.760	0.730	0.840	6,905,000	0.7627	-10.71%
2023-03-30	0	0.840	0.820	0.840	0.770	0.850	3,197,000	2,557,280	0.7999	0.840	0.820	0.840	0.770	0.850	3,197,000	0.7999	9.09%
2023-03-29	0	0.770	0.750	0.770	0.740	0.800	6,349,297	4,835,909	0.7616	0.770	0.750	0.770	0.740	0.800	6,349,297	0.7616	-3.75%
2023-03-28	0	0.800	0.790	0.800	0.790	0.840	6,466,000	5,223,630	0.8079	0.800	0.790	0.800	0.790	0.840	6,466,000	0.8079	-2.44%
2023-03-27	0	0.820	0.820	0.830	0.810	0.860	11,549,000	9,507,020	0.8232	0.820	0.820	0.830	0.810	0.860	11,549,000	0.8232	-4.65%
2023-03-24	0	0.860	0.850	0.860	0.840	0.890	3,537,000	3,048,730	0.8620	0.860	0.850	0.860	0.840	0.890	3,537,000	0.8620	-3.37%
2023-03-23	0	0.890	0.890	0.900	0.870	0.920	4,775,000	4,255,110	0.8911	0.890	0.890	0.900	0.870	0.920	4,775,000	0.8911	-3.26%
2023-03-22	0	0.920	0.910	0.920	0.900	0.960	2,159,000	2,010,640	0.9313	0.920	0.910	0.920	0.900	0.960	2,159,000	0.9313	1.10%
2023-03-21	0	0.910	0.900	0.910	0.890	0.940	3,408,000	3,098,940	0.9093	0.910	0.900	0.910	0.890	0.940	3,408,000	0.9093	1.11%
2023-03-20	0	0.900	0.890	0.900	0.880	0.940	2,859,000	2,566,690	0.8978	0.900	0.890	0.900	0.880	0.940	2,859,000	0.8978	-4.26%
2023-03-17	0	0.940	0.940	0.950	0.890	0.970	7,576,420	7,123,374	0.9402	0.940	0.940	0.950	0.890	0.970	7,576,420	0.9402	2.17%
2023-03-16	0	0.920	0.910	0.920	0.880	0.960	3,089,000	2,821,540	0.9134	0.920	0.910	0.920	0.880	0.960	3,089,000	0.9134	-1.08%
2023-03-15	0	0.930	0.920	0.930	0.880	0.980	8,677,000	8,110,710	0.9347	0.930	0.920	0.930	0.880	0.980	8,677,000	0.9347	8.14%
2023-03-14	0	0.860	0.850	0.860	0.840	0.960	13,571,000	12,016,900	0.8855	0.860	0.850	0.860	0.840	0.960	13,571,000	0.8855	-10.42%
2023-03-13	0	0.960	0.960	0.980	0.940	1.040	5,024,460	4,890,366	0.9733	0.960	0.960	0.980	0.940	1.040	5,024,460	0.9733	-5.88%
2023-03-10	0	1.020	1.020	1.030	0.980	1.050	7,251,000	7,415,400	1.0227	1.020	1.020	1.030	0.980	1.050	7,251,000	1.0227	-0.97%
2023-03-09	0	1.030	1.030	1.050	1.030	1.080	4,692,000	4,953,390	1.0557	1.030	1.030	1.050	1.030	1.080	4,692,000	1.0557	-5.50%
2023-03-08	0	1.090	1.080	1.090	1.080	1.140	4,097,000	4,480,850	1.0937	1.090	1.080	1.090	1.080	1.140	4,097,000	1.0937	-4.39%
2023-03-07	0	1.140	1.130	1.140	1.130	1.180	4,168,841	4,789,332	1.1488	1.140	1.130	1.140	1.130	1.180	4,168,841	1.1488	-3.39%
2023-03-06	0	1.180	1.170	1.180	1.140	1.220	8,321,000	9,704,127	1.1662	1.180	1.170	1.180	1.140	1.220	8,321,000	1.1662	-4.07%
2023-03-03	0	1.230	1.210	1.230	1.180	1.230	4,181,000	5,048,880	1.2076	1.230	1.210	1.230	1.180	1.230	4,181,000	1.2076	4.24%
2023-03-02	0	1.180	1.160	1.180	1.160	1.190	5,301,000	6,218,130	1.1730	1.180	1.160	1.180	1.160	1.190	5,301,000	1.1730	-0.84%
2023-03-01	0	1.190	1.190	1.200	1.150	1.200	4,726,000	5,563,830	1.1773	1.190	1.190	1.200	1.150	1.200	4,726,000	1.1773	4.39%
2023-02-28	0	1.140	1.140	1.150	1.140	1.220	6,833,534	7,928,324	1.1602	1.140	1.140	1.150	1.140	1.220	6,833,534	1.1602	-5.79%
2023-02-27	0	1.210	1.200	1.210	1.190	1.230	6,423,000	7,754,900	1.2074	1.210	1.200	1.210	1.190	1.230	6,423,000	1.2074	-1.63%
2023-02-24	0	1.230	1.220	1.230	1.210	1.260	4,259,000	5,234,615	1.2291	1.230	1.220	1.230	1.210	1.260	4,259,000	1.2291	-2.38%
2023-02-23	0	1.260	1.260	1.270	1.250	1.300	4,541,000	5,756,760	1.2677	1.260	1.260	1.270	1.250	1.300	4,541,000	1.2677	-1.56%
2023-02-22	0	1.280	1.270	1.280	1.260	1.310	5,678,000	7,283,177	1.2827	1.280	1.270	1.280	1.260	1.310	5,678,000	1.2827	-2.29%
2023-02-21	0	1.310	1.310	1.320	1.270	1.420	18,717,000	25,364,467	1.3552	1.310	1.310	1.320	1.270	1.420	18,717,000	1.3552	3.97%
2023-02-20	0	1.260	1.240	1.260	1.150	1.260	7,851,000	9,492,929	1.2091	1.260	1.240	1.260	1.150	1.260	7,851,000	1.2091	7.69%
2023-02-17	0	1.170	1.150	1.170	1.140	1.200	8,396,000	9,777,220	1.1645	1.170	1.150	1.170	1.140	1.200	8,396,000	1.1645	-0.85%
2023-02-16	0	1.180	1.180	1.190	1.180	1.260	19,935,000	24,489,920	1.2285	1.180	1.180	1.190	1.180	1.260	19,935,000	1.2285	-1.67%
2023-02-15	0	1.200	1.190	1.200	1.190	1.300	13,001,794	15,920,896	1.2245	1.200	1.190	1.200	1.190	1.300	13,001,794	1.2245	-7.69%
2023-02-14	0	1.300	1.300	1.310	1.290	1.360	4,139,000	5,488,060	1.3259	1.300	1.300	1.310	1.290	1.360	4,139,000	1.3259	0.78%
2023-02-13	0	1.290	1.290	1.300	1.250	1.340	3,550,000	4,609,610	1.2985	1.290	1.290	1.300	1.250	1.340	3,550,000	1.2985	1.57%
2023-02-10	0	1.270	1.260	1.270	1.260	1.320	3,239,000	4,161,230	1.2847	1.270	1.260	1.270	1.260	1.320	3,239,000	1.2847	-4.51%
2023-02-09	0	1.330	1.330	1.340	1.270	1.340	4,094,000	5,370,330	1.3118	1.330	1.330	1.340	1.270	1.340	4,094,000	1.3118	3.91%
2023-02-08	0	1.280	1.270	1.280	1.270	1.360	4,946,000	6,434,460	1.3009	1.280	1.270	1.280	1.270	1.360	4,946,000	1.3009	-3.03%
2023-02-07	0	1.320	1.320	1.330	1.270	1.360	12,268,735	16,196,922	1.3202	1.320	1.320	1.330	1.270	1.360	12,268,735	1.3202	3.13%
2023-02-06	0	1.280	1.270	1.280	1.260	1.400	14,274,000	18,639,130	1.3058	1.280	1.270	1.280	1.260	1.400	14,274,000	1.3058	-8.57%
2023-02-03	0	1.400	1.390	1.400	1.360	1.430	9,332,000	12,968,345	1.3897	1.400	1.390	1.400	1.360	1.430	9,332,000	1.3897	-2.78%
2023-02-02	0	1.440	1.440	1.450	1.410	1.600	18,015,000	26,563,670	1.4745	1.440	1.440	1.450	1.410	1.600	18,015,000	1.4745	-7.10%
2023-02-01	0	1.550	1.550	1.570	1.480	1.610	6,109,000	9,406,120	1.5397	1.550	1.550	1.570	1.480	1.610	6,109,000	1.5397	1.31%
2023-01-31	0	1.530	1.500	1.530	1.480	1.580	5,492,000	8,333,940	1.5175	1.530	1.500	1.530	1.480	1.580	5,492,000	1.5175	-1.92%
2023-01-30	0	1.560	1.560	1.570	1.550	1.650	10,105,000	16,250,250	1.6081	1.560	1.560	1.570	1.550	1.650	10,105,000	1.6081	-5.45%
2023-01-27	0	1.650	1.650	1.660	1.600	1.690	3,193,000	5,286,810	1.6558	1.650	1.650	1.660	1.600	1.690	3,193,000	1.6558	0.00%
2023-01-26	0	1.650	1.620	1.650	1.540	1.650	3,708,000	5,958,008	1.6068	1.650	1.620	1.650	1.540	1.650	3,708,000	1.6068	7.14%
2023-01-20	0	1.540	1.530	1.540	1.450	1.550	1,678,000	2,526,150	1.5055	1.540	1.530	1.540	1.450	1.550	1,678,000	1.5055	3.36%
2023-01-19	0	1.490	1.490	1.510	1.390	1.510	2,011,000	2,938,860	1.4614	1.490	1.490	1.510	1.390	1.510	2,011,000	1.4614	5.67%
2023-01-18	0	1.410	1.410	1.420	1.400	1.510	5,619,000	8,090,360	1.4398	1.410	1.410	1.420	1.400	1.510	5,619,000	1.4398	-4.08%
2023-01-17	0	1.470	1.470	1.480	1.450	1.530	5,050,000	7,487,930	1.4828	1.470	1.470	1.480	1.450	1.530	5,050,000	1.4828	-3.92%
2023-01-16	0	1.530	1.510	1.530	1.500	1.590	3,737,000	5,735,190	1.5347	1.530	1.510	1.530	1.500	1.590	3,737,000	1.5347	-1.29%
2023-01-13	0	1.550	1.540	1.550	1.490	1.560	6,658,000	10,129,178	1.5214	1.550	1.540	1.550	1.490	1.560	6,658,000	1.5214	3.33%
2023-01-12	0	1.500	1.500	1.510	1.500	1.610	8,812,000	13,450,970	1.5264	1.500	1.500	1.510	1.500	1.610	8,812,000	1.5264	-5.66%
2023-01-11	0	1.590	1.580	1.590	1.570	1.670	8,292,000	13,465,810	1.6240	1.590	1.580	1.590	1.570	1.670	8,292,000	1.6240	-1.85%
2023-01-10	0	1.620	1.610	1.620	1.590	1.710	6,772,000	11,082,700	1.6365	1.620	1.610	1.620	1.590	1.710	6,772,000	1.6365	-3.57%
2023-01-09	0	1.680	1.670	1.680	1.610	1.730	12,639,601	20,833,231	1.6483	1.680	1.670	1.680	1.610	1.730	12,639,601	1.6483	0.00%
2023-01-06	0	1.680	1.680	1.690	1.590	1.730	21,256,000	35,441,434	1.6674	1.680	1.680	1.690	1.590	1.730	21,256,000	1.6674	6.33%
2023-01-05	0	1.580	1.560	1.570	1.540	1.680	15,809,000	24,898,354	1.5749	1.580	1.560	1.570	1.540	1.680	15,809,000	1.5749	-2.47%
2023-01-04	0	1.620	1.620	1.630	1.480	1.640	16,202,000	25,600,672	1.5801	1.620	1.620	1.630	1.480	1.640	16,202,000	1.5801	10.96%
2023-01-03	0	1.460	1.460	1.470	1.340	1.520	21,724,000	30,945,590	1.4245	1.460	1.460	1.470	1.340	1.520	21,724,000	1.4245	-3.31%
2022-12-30	0	1.510	1.510	1.520	1.400	1.530	11,578,000	16,872,137	1.4573	1.510	1.510	1.520	1.400	1.530	11,578,000	1.4573	7.09%
2022-12-29	0	1.410	1.410	1.420	1.390	1.610	25,338,007	37,049,569	1.4622	1.410	1.410	1.420	1.390	1.610	25,338,007	1.4622	-12.42%
2022-12-28	0	1.610	1.610	1.620	1.610	1.750	12,211,000	20,118,770	1.6476	1.610	1.610	1.620	1.610	1.750	12,211,000	1.6476	-6.94%
2022-12-23	0	1.730	1.710	1.730	1.580	1.750	12,637,518	21,176,276	1.6757	1.730	1.710	1.730	1.580	1.750	12,637,518	1.6757	6.13%
2022-12-22	0	1.630	1.630	1.640	1.590	1.710	11,141,000	18,478,380	1.6586	1.630	1.630	1.640	1.590	1.710	11,141,000	1.6586	3.82%
2022-12-21	0	1.570	1.570	1.590	1.550	1.650	8,246,000	13,115,120	1.5905	1.570	1.570	1.590	1.550	1.650	8,246,000	1.5905	-1.87%
2022-12-20	0	1.600	1.590	1.600	1.590	1.760	21,002,938	34,696,460	1.6520	1.600	1.590	1.600	1.590	1.760	21,002,938	1.6520	-10.61%
2022-12-19	0	1.790	1.790	1.800	1.690	1.840	14,141,000	24,746,250	1.7500	1.790	1.790	1.800	1.690	1.840	14,141,000	1.7500	-1.65%
2022-12-16	0	1.820	1.810	1.820	1.700	1.880	24,887,000	44,889,480	1.8037	1.820	1.810	1.820	1.700	1.880	24,887,000	1.8037	2.82%
2022-12-15	0	1.770	1.760	1.770	1.540	1.880	41,409,000	69,111,960	1.6690	1.770	1.760	1.770	1.540	1.880	41,409,000	1.6690	0.00%
2022-12-14	0	1.770	1.760	1.770	1.740	1.990	24,496,000	44,636,730	1.8222	1.770	1.760	1.770	1.740	1.990	24,496,000	1.8222	-7.33%
2022-12-13	0	1.910	1.910	1.920	1.870	2.070	20,652,900	40,480,122	1.9600	1.910	1.910	1.920	1.870	2.070	20,652,900	1.9600	-4.50%
2022-12-12	0	2.000	1.990	2.000	1.950	2.190	49,066,000	101,780,210	2.0744	2.000	1.990	2.000	1.950	2.190	49,066,000	2.0744	-5.21%
2022-12-09	0	2.110	2.110	2.120	1.780	2.150	74,999,000	149,958,720	1.9995	2.110	2.110	2.120	1.780	2.150	74,999,000	1.9995	21.26%
2022-12-08	0	1.740	1.740	1.750	1.580	1.770	33,927,000	57,451,805	1.6934	1.740	1.740	1.750	1.580	1.770	33,927,000	1.6934	9.43%
2022-12-07	0	1.590	1.580	1.590	1.580	1.770	41,162,570	69,356,572	1.6849	1.590	1.580	1.590	1.580	1.770	41,162,570	1.6849	-10.67%
2022-12-06	0	1.780	1.770	1.780	1.490	1.810	56,774,752	92,986,150	1.6378	1.780	1.770	1.780	1.490	1.810	56,774,752	1.6378	14.10%
2022-12-05	0	1.560	1.560	1.570	1.320	1.590	64,035,000	94,029,090	1.4684	1.560	1.560	1.570	1.320	1.590	64,035,000	1.4684	21.87%
2022-12-02	0	1.280	1.280	1.290	1.240	1.340	19,234,000	24,582,080	1.2781	1.280	1.280	1.290	1.240	1.340	19,234,000	1.2781	-3.76%
2022-12-01	0	1.330	1.330	1.340	1.310	1.450	25,028,963	34,208,467	1.3668	1.330	1.330	1.340	1.310	1.450	25,028,963	1.3668	-4.32%
2022-11-30	0	1.390	1.380	1.390	1.340	1.470	26,910,000	37,465,040	1.3922	1.390	1.380	1.390	1.340	1.470	26,910,000	1.3922	0.72%
2022-11-29	0	1.380	1.370	1.380	1.300	1.460	61,717,000	84,389,710	1.3674	1.380	1.370	1.380	1.300	1.460	61,717,000	1.3674	13.11%
2022-11-28	0	1.220	1.210	1.220	1.190	1.260	30,543,000	37,478,800	1.2271	1.220	1.210	1.220	1.190	1.260	30,543,000	1.2271	-7.58%
2022-11-25	0	1.320	1.310	1.320	1.160	1.340	62,954,000	78,644,689	1.2492	1.320	1.310	1.320	1.160	1.340	62,954,000	1.2492	10.92%
2022-11-24	0	1.190	1.180	1.190	1.070	1.210	42,690,000	48,511,070	1.1364	1.190	1.180	1.190	1.070	1.210	42,690,000	1.1364	14.42%
2022-11-23	0	1.040	1.030	1.040	0.960	1.080	43,943,000	44,026,030	1.0019	1.040	1.030	1.040	0.960	1.080	43,943,000	1.0019	1.96%
2022-11-22	0	1.020	1.020	1.030	1.000	1.240	39,187,000	42,853,100	1.0936	1.020	1.020	1.030	1.000	1.240	39,187,000	1.0936	-12.07%
2022-11-21	0	1.160	1.150	1.160	1.100	1.190	19,257,000	21,982,770	1.1415	1.160	1.150	1.160	1.100	1.190	19,257,000	1.1415	-0.85%
2022-11-18	0	1.170	1.160	1.170	1.120	1.260	38,059,000	45,469,150	1.1947	1.170	1.160	1.170	1.120	1.260	38,059,000	1.1947	-0.85%
2022-11-17	0	1.180	1.180	1.190	1.100	1.230	39,080,000	45,227,718	1.1573	1.180	1.180	1.190	1.100	1.230	39,080,000	1.1573	5.36%
2022-11-16	0	1.120	1.120	1.130	1.100	1.410	90,278,000	109,647,428	1.2146	1.120	1.120	1.130	1.100	1.410	90,278,000	1.2146	-17.04%
2022-11-15	0	1.350	1.340	1.350	1.080	1.390	98,749,668	120,152,043	1.2167	1.350	1.340	1.350	1.080	1.390	98,749,668	1.2167	21.62%
2022-11-14	0	1.110	1.110	1.120	0.960	1.280	170,056,026	193,308,220	1.1367	1.110	1.110	1.120	0.960	1.280	170,056,026	1.1367	32.14%
2022-11-11	0	0.840	0.830	0.840	0.660	0.840	107,790,000	82,398,560	0.7644	0.840	0.830	0.840	0.660	0.840	107,790,000	0.7644	33.33%
2022-11-10	0	0.630	0.620	0.630	0.600	0.670	27,349,988	17,284,215	0.6320	0.630	0.620	0.630	0.600	0.670	27,349,988	0.6320	-3.08%
2022-11-09	0	0.650	0.650	0.660	0.610	0.760	67,223,042	46,263,129	0.6882	0.650	0.650	0.660	0.610	0.760	67,223,042	0.6882	8.33%
2022-11-08	0	0.600	0.600	0.610	0.600	0.670	26,376,500	16,588,012	0.6289	0.600	0.600	0.610	0.600	0.670	26,376,500	0.6289	-6.25%
2022-11-07	0	0.640	0.630	0.640	0.550	0.650	34,022,682	20,648,339	0.6069	0.640	0.630	0.640	0.550	0.650	34,022,682	0.6069	16.36%
2022-11-04	0	0.550	0.540	0.550	0.495	0.560	27,585,700	14,631,599	0.5304	0.550	0.540	0.550	0.495	0.560	27,585,700	0.5304	11.11%
2022-11-03	0	0.495	0.485	0.495	0.485	0.530	24,979,600	12,442,359	0.4981	0.495	0.485	0.495	0.485	0.530	24,979,600	0.4981	-2.94%
2022-11-02	0	0.510	0.500	0.510	0.475	0.520	48,272,830	23,817,825	0.4934	0.510	0.500	0.510	0.475	0.520	48,272,830	0.4934	5.15%
2022-11-01	0	0.485	0.485	0.490	0.470	0.500	68,830,106	33,721,776	0.4899	0.485	0.485	0.490	0.470	0.500	68,830,106	0.4899	-1.02%
2022-10-31	0	0.490	0.490	0.495	0.480	0.540	37,852,094	18,959,380	0.5009	0.490	0.490	0.495	0.480	0.540	37,852,094	0.5009	-10.91%
2022-10-28	0	0.550	0.540	0.550	0.520	0.570	13,792,000	7,451,430	0.5403	0.550	0.540	0.550	0.520	0.570	13,792,000	0.5403	-3.51%
2022-10-27	0	0.570	0.560	0.570	0.560	0.650	21,166,000	12,825,363	0.6059	0.570	0.560	0.570	0.560	0.650	21,166,000	0.6059	-8.06%
2022-10-26	0	0.620	0.620	0.630	0.610	0.650	14,963,432	9,371,923	0.6263	0.620	0.620	0.630	0.610	0.650	14,963,432	0.6263	1.64%
2022-10-25	0	0.610	0.600	0.610	0.600	0.670	15,256,220	9,545,403	0.6257	0.610	0.600	0.610	0.600	0.670	15,256,220	0.6257	-4.69%
2022-10-24	0	0.640	0.640	0.650	0.640	0.720	8,374,710	5,540,549	0.6616	0.640	0.640	0.650	0.640	0.720	8,374,710	0.6616	-8.57%
2022-10-21	0	0.700	0.700	0.710	0.680	0.720	9,603,000	6,753,157	0.7032	0.700	0.700	0.710	0.680	0.720	9,603,000	0.7032	2.94%
2022-10-20	0	0.680	0.670	0.680	0.670	0.700	9,755,300	6,682,437	0.6850	0.680	0.670	0.680	0.670	0.700	9,755,300	0.6850	-1.45%
2022-10-19	0	0.690	0.690	0.700	0.680	0.750	13,144,000	9,399,035	0.7151	0.690	0.690	0.700	0.680	0.750	13,144,000	0.7151	-1.43%
2022-10-18	0	0.700	0.690	0.700	0.690	0.750	13,408,000	9,483,425	0.7073	0.700	0.690	0.700	0.690	0.750	13,408,000	0.7073	-4.11%
2022-10-17	0	0.730	0.720	0.730	0.690	0.740	9,967,000	7,089,200	0.7113	0.730	0.720	0.730	0.690	0.740	9,967,000	0.7113	2.82%
2022-10-14	0	0.710	0.710	0.720	0.680	0.740	24,762,313	17,773,755	0.7178	0.710	0.710	0.720	0.680	0.740	24,762,313	0.7178	7.58%
2022-10-13	0	0.660	0.650	0.660	0.650	0.720	19,956,000	13,423,921	0.6727	0.660	0.650	0.660	0.650	0.720	19,956,000	0.6727	-7.04%
2022-10-12	0	0.710	0.710	0.730	0.710	0.750	15,886,123	11,613,889	0.7311	0.710	0.710	0.730	0.710	0.750	15,886,123	0.7311	-1.39%
2022-10-11	0	0.720	0.720	0.730	0.700	0.760	13,528,000	9,887,700	0.7309	0.720	0.720	0.730	0.700	0.760	13,528,000	0.7309	-2.70%
2022-10-10	0	0.740	0.740	0.750	0.730	0.820	19,880,438	15,151,303	0.7621	0.740	0.740	0.750	0.730	0.820	19,880,438	0.7621	-6.33%
2022-10-07	0	0.790	0.780	0.790	0.790	0.870	5,359,605	4,351,064	0.8118	0.790	0.780	0.790	0.790	0.870	5,359,605	0.8118	-10.23%
2022-10-06	0	0.880	0.880	0.890	0.880	0.960	1,850,167	1,676,080	0.9059	0.880	0.880	0.890	0.880	0.960	1,850,167	0.9059	-8.33%
2022-10-05	0	0.960	0.940	0.960	0.860	0.960	8,958,346	8,107,888	0.9051	0.960	0.940	0.960	0.860	0.960	8,958,346	0.9051	10.34%
2022-10-03	0	0.870	0.870	0.880	0.830	0.900	6,362,000	5,549,790	0.8723	0.870	0.870	0.880	0.830	0.900	6,362,000	0.8723	3.57%
2022-09-30	0	0.840	0.810	0.840	0.780	0.840	9,398,729	7,639,535	0.8128	0.840	0.810	0.840	0.780	0.840	9,398,729	0.8128	3.70%
2022-09-29	0	0.810	0.800	0.810	0.800	0.900	3,060,075	2,525,017	0.8251	0.810	0.800	0.810	0.800	0.900	3,060,075	0.8251	-5.81%
2022-09-28	0	0.860	0.860	0.870	0.850	0.930	9,321,000	8,142,320	0.8735	0.860	0.860	0.870	0.850	0.930	9,321,000	0.8735	-7.53%
2022-09-27	0	0.930	0.920	0.930	0.880	0.940	11,073,000	10,083,485	0.9106	0.930	0.920	0.930	0.880	0.940	11,073,000	0.9106	2.20%
2022-09-26	0	0.910	0.910	0.920	0.910	0.980	9,430,000	8,790,720	0.9322	0.910	0.910	0.920	0.910	0.980	9,430,000	0.9322	-3.19%
2022-09-23	0	0.940	0.930	0.940	0.940	1.000	6,078,000	5,852,610	0.9629	0.940	0.930	0.940	0.940	1.000	6,078,000	0.9629	-2.08%
2022-09-22	0	0.960	0.960	0.970	0.940	0.990	10,044,096	9,717,003	0.9674	0.960	0.960	0.970	0.940	0.990	10,044,096	0.9674	-3.03%
2022-09-21	0	0.990	0.980	0.990	0.980	1.040	13,388,234	13,300,694	0.9935	0.990	0.980	0.990	0.980	1.040	13,388,234	0.9935	-3.88%
2022-09-20	0	1.030	1.030	1.040	1.030	1.110	10,523,000	11,085,925	1.0535	1.030	1.030	1.040	1.030	1.110	10,523,000	1.0535	-3.74%
2022-09-19	0	1.070	1.060	1.070	1.050	1.110	9,015,000	9,652,460	1.0707	1.070	1.060	1.070	1.050	1.110	9,015,000	1.0707	-4.46%
2022-09-16	0	1.120	1.120	1.130	1.100	1.170	14,715,000	16,531,700	1.1235	1.120	1.120	1.130	1.100	1.170	14,715,000	1.1235	-2.61%
2022-09-15	0	1.150	1.140	1.150	1.110	1.250	30,007,000	35,484,784	1.1826	1.150	1.140	1.150	1.110	1.250	30,007,000	1.1826	6.48%
2022-09-14	0	1.080	1.080	1.090	1.080	1.150	14,259,000	15,646,100	1.0973	1.080	1.080	1.090	1.080	1.150	14,259,000	1.0973	-4.42%
2022-09-13	0	1.130	1.130	1.140	1.110	1.270	25,374,225	29,621,902	1.1674	1.130	1.130	1.140	1.110	1.270	25,374,225	1.1674	-9.60%
2022-09-09	0	1.250	1.250	1.260	1.070	1.420	73,734,000	96,523,073	1.3091	1.250	1.250	1.260	1.070	1.420	73,734,000	1.3091	17.92%
2022-09-08	0	1.060	1.060	1.070	1.040	1.090	9,065,000	9,660,417	1.0657	1.060	1.060	1.070	1.040	1.090	9,065,000	1.0657	-2.75%
2022-09-07	0	1.090	1.080	1.090	1.060	1.110	5,115,201	5,552,308	1.0855	1.090	1.080	1.090	1.060	1.110	5,115,201	1.0855	-0.91%
2022-09-06	0	1.100	1.100	1.110	1.050	1.120	10,431,000	11,426,455	1.0954	1.100	1.100	1.110	1.050	1.120	10,431,000	1.0954	4.76%
2022-09-05	0	1.050	1.050	1.060	1.050	1.160	9,775,000	10,540,190	1.0783	1.050	1.050	1.060	1.050	1.160	9,775,000	1.0783	-7.08%
2022-09-02	0	1.130	1.130	1.140	1.130	1.190	6,206,000	7,125,120	1.1481	1.130	1.130	1.140	1.130	1.190	6,206,000	1.1481	-5.04%
2022-09-01	0	1.190	1.180	1.190	1.160	1.250	6,711,426	8,133,771	1.2119	1.190	1.180	1.190	1.160	1.250	6,711,426	1.2119	1.71%
2022-08-31	0	1.170	1.170	1.180	1.160	1.270	9,423,514	11,367,285	1.2063	1.170	1.170	1.180	1.160	1.270	9,423,514	1.2063	-7.14%
2022-08-30	0	1.260	1.260	1.270	1.250	1.350	3,486,000	4,502,730	1.2917	1.260	1.260	1.270	1.250	1.350	3,486,000	1.2917	-3.82%
2022-08-29	0	1.310	1.300	1.310	1.290	1.360	2,516,994	3,292,724	1.3082	1.310	1.300	1.310	1.290	1.360	2,516,994	1.3082	-3.68%
2022-08-26	0	1.360	1.360	1.380	1.300	1.380	4,758,198	6,465,851	1.3589	1.360	1.360	1.380	1.300	1.380	4,758,198	1.3589	4.62%
2022-08-25	0	1.300	1.290	1.300	1.260	1.310	2,564,346	3,299,655	1.2867	1.300	1.290	1.300	1.260	1.310	2,564,346	1.2867	0.78%
2022-08-24	0	1.290	1.290	1.310	1.270	1.330	7,177,000	9,323,570	1.2991	1.290	1.290	1.310	1.270	1.330	7,177,000	1.2991	-5.15%
2022-08-23	0	1.360	1.350	1.360	1.340	1.420	4,262,000	5,856,630	1.3742	1.360	1.350	1.360	1.340	1.420	4,262,000	1.3742	0.00%
2022-08-22	0	1.360	1.350	1.360	1.280	1.410	8,018,941	10,974,245	1.3685	1.360	1.350	1.360	1.280	1.410	8,018,941	1.3685	2.26%
2022-08-19	0	1.330	1.320	1.330	1.320	1.410	3,681,000	4,994,270	1.3568	1.330	1.320	1.330	1.320	1.410	3,681,000	1.3568	-3.62%
2022-08-18	0	1.380	1.360	1.380	1.350	1.400	2,979,994	4,073,302	1.3669	1.380	1.360	1.380	1.350	1.400	2,979,994	1.3669	-2.13%
2022-08-17	0	1.410	1.400	1.410	1.340	1.430	7,842,000	10,935,340	1.3945	1.410	1.400	1.410	1.340	1.430	7,842,000	1.3945	2.17%
2022-08-16	0	1.380	1.370	1.380	1.220	1.520	22,711,600	31,449,340	1.3847	1.380	1.370	1.380	1.220	1.520	22,711,600	1.3847	13.11%
2022-08-15	0	1.220	1.220	1.230	1.220	1.310	5,254,000	6,596,430	1.2555	1.220	1.220	1.230	1.220	1.310	5,254,000	1.2555	-6.15%
2022-08-12	0	1.300	1.290	1.300	1.240	1.320	6,627,059	8,494,343	1.2818	1.300	1.290	1.300	1.240	1.320	6,627,059	1.2818	0.78%
2022-08-11	0	1.290	1.280	1.290	1.250	1.340	8,742,000	11,199,330	1.2811	1.290	1.280	1.290	1.250	1.340	8,742,000	1.2811	-2.27%
2022-08-10	0	1.320	1.310	1.320	1.300	1.410	4,654,151	6,202,304	1.3326	1.320	1.310	1.320	1.300	1.410	4,654,151	1.3326	-6.38%
2022-08-09	0	1.410	1.410	1.420	1.400	1.450	5,193,287	7,384,511	1.4219	1.410	1.410	1.420	1.400	1.450	5,193,287	1.4219	-2.08%
2022-08-08	0	1.440	1.410	1.440	1.390	1.530	7,572,995	10,890,137	1.4380	1.440	1.410	1.440	1.390	1.530	7,572,995	1.4380	-1.37%
2022-08-05	0	1.460	1.460	1.470	1.420	1.490	5,122,000	7,475,149	1.4594	1.460	1.460	1.470	1.420	1.490	5,122,000	1.4594	2.82%
2022-08-04	0	1.420	1.420	1.430	1.400	1.450	5,053,362	7,208,906	1.4266	1.420	1.420	1.430	1.400	1.450	5,053,362	1.4266	0.00%
2022-08-03	0	1.420	1.410	1.420	1.400	1.480	3,135,000	4,453,810	1.4207	1.420	1.410	1.420	1.400	1.480	3,135,000	1.4207	-2.07%
2022-08-02	0	1.450	1.440	1.450	1.400	1.470	6,360,258	9,084,008	1.4282	1.450	1.440	1.450	1.400	1.470	6,360,258	1.4282	-2.03%
2022-08-01	0	1.480	1.480	1.490	1.430	1.560	10,541,000	15,461,980	1.4668	1.480	1.480	1.490	1.430	1.560	10,541,000	1.4668	-5.13%
2022-07-29	0	1.560	1.550	1.560	1.530	1.660	14,428,284	22,847,020	1.5835	1.560	1.550	1.560	1.530	1.660	14,428,284	1.5835	-6.59%
2022-07-28	0	1.670	1.670	1.680	1.630	1.710	6,350,045	10,599,713	1.6692	1.670	1.670	1.680	1.630	1.710	6,350,045	1.6692	2.45%
2022-07-27	0	1.630	1.630	1.650	1.630	1.750	9,661,000	16,226,730	1.6796	1.630	1.630	1.650	1.630	1.750	9,661,000	1.6796	-8.43%
2022-07-26	0	1.780	1.770	1.780	1.630	1.790	13,029,246	22,712,408	1.7432	1.780	1.770	1.780	1.630	1.790	13,029,246	1.7432	7.88%
2022-07-25	0	1.650	1.640	1.650	1.610	1.730	9,093,000	15,227,910	1.6747	1.650	1.640	1.650	1.610	1.730	9,093,000	1.6747	2.48%
2022-07-22	0	1.610	1.600	1.620	1.570	1.630	6,676,000	10,689,425	1.6012	1.610	1.600	1.620	1.570	1.630	6,676,000	1.6012	0.62%
2022-07-21	0	1.600	1.600	1.610	1.570	1.710	9,627,995	15,587,342	1.6190	1.600	1.600	1.610	1.570	1.710	9,627,995	1.6190	-4.19%
2022-07-20	0	1.670	1.670	1.680	1.670	1.750	6,160,000	10,377,420	1.6846	1.670	1.670	1.680	1.670	1.750	6,160,000	1.6846	-1.18%
2022-07-19	0	1.690	1.680	1.690	1.620	1.730	6,098,458	10,162,108	1.6663	1.690	1.680	1.690	1.620	1.730	6,098,458	1.6663	0.00%
2022-07-18	0	1.690	1.680	1.690	1.640	1.780	8,212,000	14,010,860	1.7061	1.690	1.680	1.690	1.640	1.780	8,212,000	1.7061	3.68%
2022-07-15	0	1.630	1.600	1.630	1.590	1.770	16,273,000	26,661,930	1.6384	1.630	1.600	1.630	1.590	1.770	16,273,000	1.6384	-7.91%
2022-07-14	0	1.770	1.750	1.770	1.690	1.820	6,830,350	11,917,002	1.7447	1.770	1.750	1.770	1.690	1.820	6,830,350	1.7447	-1.12%
2022-07-13	0	1.790	1.790	1.800	1.760	1.910	7,903,000	14,285,060	1.8075	1.790	1.790	1.800	1.760	1.910	7,903,000	1.8075	-5.29%
2022-07-12	0	1.890	1.880	1.890	1.840	1.990	10,500,171	19,762,446	1.8821	1.890	1.880	1.890	1.840	1.990	10,500,171	1.8821	-5.03%
2022-07-11	0	1.990	1.970	1.990	1.920	2.210	17,377,000	34,683,581	1.9959	1.990	1.970	1.990	1.920	2.210	17,377,000	1.9959	-9.95%
2022-07-08	0	2.210	2.200	2.210	2.200	2.270	4,519,085	10,056,862	2.2254	2.210	2.200	2.210	2.200	2.270	4,519,085	2.2254	0.00%
2022-07-07	0	2.210	2.200	2.210	2.180	2.260	5,488,000	12,096,728	2.2042	2.210	2.200	2.210	2.180	2.260	5,488,000	2.2042	-2.21%
2022-07-06	0	2.260	2.250	2.260	2.200	2.290	7,079,055	15,849,829	2.2390	2.260	2.250	2.260	2.200	2.290	7,079,055	2.2390	-2.16%
2022-07-05	0	2.310	2.300	2.310	2.290	2.450	4,683,097	10,983,117	2.3453	2.310	2.300	2.310	2.290	2.450	4,683,097	2.3453	-3.35%
2022-07-04	0	2.390	2.390	2.410	2.390	2.600	8,012,000	19,677,700	2.4560	2.390	2.390	2.410	2.390	2.600	8,012,000	2.4560	-8.08%
2022-06-30	0	2.600	2.600	2.640	2.490	2.660	9,933,130	25,827,547	2.6001	2.600	2.600	2.640	2.490	2.660	9,933,130	2.6001	0.39%
2022-06-29	0	2.590	2.570	2.590	2.450	2.680	16,248,997	42,226,601	2.5987	2.590	2.570	2.590	2.450	2.680	16,248,997	2.5987	5.71%
2022-06-28	0	2.450	2.440	2.450	2.390	2.490	7,997,000	19,531,870	2.4424	2.450	2.440	2.450	2.390	2.490	7,997,000	2.4424	-0.81%
2022-06-27	0	2.470	2.470	2.480	2.450	2.560	12,168,078	30,359,829	2.4950	2.470	2.470	2.480	2.450	2.560	12,168,078	2.4950	1.65%
2022-06-24	0	2.430	2.420	2.430	2.420	2.570	8,191,016	20,267,849	2.4744	2.430	2.420	2.430	2.420	2.570	8,191,016	2.4744	-3.95%
2022-06-23	0	2.530	2.530	2.540	2.440	2.630	9,678,003	24,539,207	2.5356	2.530	2.530	2.540	2.440	2.630	9,678,003	2.5356	4.98%
2022-06-22	0	2.410	2.400	2.410	2.380	2.570	9,123,034	22,656,366	2.4834	2.410	2.400	2.410	2.380	2.570	9,123,034	2.4834	-4.37%
2022-06-21	0	2.520	2.500	2.530	2.450	2.700	12,179,596	31,302,269	2.5701	2.520	2.500	2.530	2.450	2.700	12,179,596	2.5701	2.02%
2022-06-20	0	2.470	2.460	2.470	2.190	2.550	18,259,000	44,319,810	2.4273	2.470	2.460	2.470	2.190	2.550	18,259,000	2.4273	11.26%
2022-06-17	0	2.220	2.210	2.220	2.180	2.260	6,167,019	13,688,432	2.2196	2.220	2.210	2.220	2.180	2.260	6,167,019	2.2196	0.00%
2022-06-16	0	2.220	2.210	2.220	2.200	2.290	4,265,536	9,486,459	2.2240	2.220	2.210	2.220	2.200	2.290	4,265,536	2.2240	-0.89%
2022-06-15	0	2.240	2.240	2.250	2.180	2.320	6,953,000	15,716,544	2.2604	2.240	2.240	2.250	2.180	2.320	6,953,000	2.2604	2.75%
2022-06-14	0	2.180	2.180	2.190	2.150	2.220	3,732,138	8,138,001	2.1805	2.180	2.180	2.190	2.150	2.220	3,732,138	2.1805	-1.80%
2022-06-13	0	2.220	2.220	2.230	2.220	2.350	9,482,422	21,284,961	2.2447	2.220	2.220	2.230	2.220	2.350	9,482,422	2.2447	-5.93%
2022-06-10	0	2.360	2.350	2.360	2.320	2.400	6,922,997	16,329,473	2.3587	2.360	2.350	2.360	2.320	2.400	6,922,997	2.3587	-0.84%
2022-06-09	0	2.380	2.380	2.400	2.300	2.470	21,855,680	52,265,530	2.3914	2.380	2.380	2.400	2.300	2.470	21,855,680	2.3914	2.59%
2022-06-08	0	2.320	2.310	2.320	2.210	2.350	9,184,240	21,141,215	2.3019	2.320	2.310	2.320	2.210	2.350	9,184,240	2.3019	4.04%
2022-06-07	0	2.230	2.230	2.240	2.160	2.340	22,856,996	51,473,441	2.2520	2.230	2.230	2.240	2.160	2.340	22,856,996	2.2520	2.29%
2022-06-06	0	2.180	2.170	2.180	2.140	2.260	14,286,000	30,785,019	2.1549	2.180	2.170	2.180	2.140	2.260	14,286,000	2.1549	-2.68%
2022-06-02	0	2.240	2.240	2.250	2.200	2.330	11,674,401	26,031,000	2.2298	2.240	2.240	2.250	2.200	2.330	11,674,401	2.2298	-3.86%
2022-06-01	0	2.330	2.320	2.330	2.260	2.360	9,188,500	21,310,619	2.3193	2.330	2.320	2.330	2.260	2.360	9,188,500	2.3193	2.64%
2022-05-31	0	2.270	2.260	2.270	2.250	2.360	23,089,000	52,851,998	2.2891	2.270	2.260	2.270	2.250	2.360	23,089,000	2.2891	-2.58%
2022-05-30	0	2.330	2.330	2.340	2.270	2.340	9,595,228	22,058,174	2.2989	2.330	2.330	2.340	2.270	2.340	9,595,228	2.2989	0.87%
2022-05-27	0	2.310	2.290	2.310	2.260	2.350	8,059,000	18,375,200	2.2801	2.310	2.290	2.310	2.260	2.350	8,059,000	2.2801	0.43%
2022-05-26	0	2.300	2.270	2.300	2.250	2.350	13,021,000	29,632,975	2.2758	2.300	2.270	2.300	2.250	2.350	13,021,000	2.2758	-0.86%
2022-05-25	0	2.320	2.320	2.330	2.250	2.420	13,428,000	31,042,210	2.3118	2.320	2.320	2.330	2.250	2.420	13,428,000	2.3118	-2.52%
2022-05-24	0	2.380	2.370	2.380	2.360	2.530	11,032,038	26,767,033	2.4263	2.380	2.370	2.380	2.360	2.530	11,032,038	2.4263	-5.18%
2022-05-23	0	2.510	2.500	2.510	2.460	2.580	4,859,000	12,112,189	2.4927	2.510	2.500	2.510	2.460	2.580	4,859,000	2.4927	-1.18%
2022-05-20	0	2.540	2.530	2.540	2.500	2.610	7,413,000	18,769,860	2.5320	2.540	2.530	2.540	2.500	2.610	7,413,000	2.5320	1.60%
2022-05-19	0	2.500	2.490	2.500	2.400	2.560	5,166,000	12,924,940	2.5019	2.500	2.490	2.500	2.400	2.560	5,166,000	2.5019	-1.57%
2022-05-18	0	2.540	2.540	2.550	2.440	2.580	6,779,000	17,017,698	2.5104	2.540	2.540	2.550	2.440	2.580	6,779,000	2.5104	2.01%
2022-05-17	0	2.490	2.480	2.490	2.420	2.520	4,959,000	12,281,009	2.4765	2.490	2.480	2.490	2.420	2.520	4,959,000	2.4765	0.40%
2022-05-16	0	2.480	2.470	2.480	2.390	2.580	7,419,836	18,459,404	2.4878	2.480	2.470	2.480	2.390	2.580	7,419,836	2.4878	2.90%
2022-05-13	0	2.410	2.400	2.410	2.300	2.420	5,409,000	12,788,160	2.3642	2.410	2.400	2.410	2.300	2.420	5,409,000	2.3642	4.78%
2022-05-12	0	2.300	2.290	2.300	2.240	2.430	12,440,028	28,706,676	2.3076	2.300	2.290	2.300	2.240	2.430	12,440,028	2.3076	-6.12%
2022-05-11	0	2.450	2.440	2.450	2.380	2.510	5,663,000	13,889,609	2.4527	2.450	2.440	2.450	2.380	2.510	5,663,000	2.4527	0.82%
2022-05-10	0	2.430	2.420	2.430	2.330	2.470	10,164,348	24,411,489	2.4017	2.430	2.420	2.430	2.330	2.470	10,164,348	2.4017	-3.19%
2022-05-06	0	2.510	2.500	2.510	2.500	2.650	8,526,809	21,699,724	2.5449	2.510	2.500	2.510	2.500	2.650	8,526,809	2.5449	-6.69%
2022-05-05	0	2.690	2.670	2.690	2.670	2.850	4,469,086	12,231,937	2.7370	2.690	2.670	2.690	2.670	2.850	4,469,086	2.7370	-2.54%
2022-05-04	0	2.760	2.750	2.760	2.730	2.890	2,762,000	7,668,582	2.7765	2.760	2.750	2.760	2.730	2.890	2,762,000	2.7765	-3.16%
2022-05-03	0	2.850	2.850	2.880	2.660	2.940	9,419,000	26,831,057	2.8486	2.850	2.850	2.880	2.660	2.940	9,419,000	2.8486	1.79%
2022-04-29	0	2.800	2.790	2.800	2.480	2.800	8,721,000	23,290,393	2.6706	2.800	2.790	2.800	2.480	2.800	8,721,000	2.6706	7.28%
2022-04-28	0	2.610	2.610	2.620	2.540	2.670	3,896,000	10,121,202	2.5978	2.610	2.610	2.620	2.540	2.670	3,896,000	2.5978	0.77%
2022-04-27	0	2.590	2.580	2.590	2.420	2.610	10,642,000	26,897,210	2.5275	2.590	2.580	2.590	2.420	2.610	10,642,000	2.5275	3.60%
2022-04-26	0	2.500	2.500	2.510	2.480	2.710	12,269,035	31,646,067	2.5793	2.500	2.500	2.510	2.480	2.710	12,269,035	2.5793	-1.19%
2022-04-25	0	2.530	2.520	2.530	2.500	2.690	11,370,976	29,067,758	2.5563	2.530	2.520	2.530	2.500	2.690	11,370,976	2.5563	-5.95%
2022-04-22	0	2.690	2.690	2.700	2.650	2.790	8,158,800	22,213,402	2.7226	2.690	2.690	2.700	2.650	2.790	8,158,800	2.7226	-2.54%
2022-04-21	0	2.760	2.740	2.760	2.680	2.820	12,207,560	33,468,696	2.7416	2.760	2.740	2.760	2.680	2.820	12,207,560	2.7416	-1.78%
2022-04-20	0	2.810	2.810	2.820	2.810	3.030	12,916,292	37,173,090	2.8780	2.810	2.810	2.820	2.810	3.030	12,916,292	2.8780	-5.39%
2022-04-19	0	2.970	2.970	2.980	2.910	3.280	23,060,000	68,920,870	2.9888	2.970	2.970	2.980	2.910	3.280	23,060,000	2.9888	-10.00%
2022-04-14	0	3.300	3.290	3.300	3.140	3.370	12,976,000	42,688,509	3.2898	3.300	3.290	3.300	3.140	3.370	12,976,000	3.2898	4.43%
2022-04-13	0	3.160	3.150	3.160	3.040	3.260	8,938,000	28,399,750	3.1774	3.160	3.150	3.160	3.040	3.260	8,938,000	3.1774	1.61%
2022-04-12	0	3.110	3.100	3.110	3.000	3.200	15,098,000	46,685,940	3.0922	3.110	3.100	3.110	3.000	3.200	15,098,000	3.0922	-0.32%
2022-04-11	0	3.120	3.110	3.120	3.090	3.400	16,905,000	53,602,132	3.1708	3.120	3.110	3.120	3.090	3.400	16,905,000	3.1708	-9.57%
2022-04-08	0	3.450	3.440	3.450	3.130	3.460	20,128,375	67,686,611	3.3627	3.450	3.440	3.450	3.130	3.460	20,128,375	3.3627	8.83%
2022-04-07	0	3.170	3.160	3.170	3.130	3.500	19,915,000	65,339,650	3.2809	3.170	3.160	3.170	3.130	3.500	19,915,000	3.2809	-6.21%
2022-04-06	0	3.380	3.350	3.380	3.000	3.460	40,746,157	133,965,639	3.2878	3.380	3.350	3.380	3.000	3.460	40,746,157	3.2878	7.64%
2022-04-04	0	3.140	3.130	3.140	2.820	3.280	17,006,266	52,844,869	3.1074	3.140	3.130	3.140	2.820	3.280	17,006,266	3.1074	10.18%
2022-04-01	0	2.850	2.840	2.850	2.510	2.920	17,420,000	48,103,540	2.7614	2.850	2.840	2.850	2.510	2.920	17,420,000	2.7614	9.20%
2022-03-31	0	2.610	2.610	2.620	2.570	3.010	14,836,786	40,249,391	2.7128	2.610	2.610	2.620	2.570	3.010	14,836,786	2.7128	-6.45%
2022-03-30	0	2.790	2.780	2.790	2.350	2.860	21,140,332	56,108,863	2.6541	2.790	2.780	2.790	2.350	2.860	21,140,332	2.6541	19.23%
2022-03-29	0	2.340	2.330	2.340	2.300	2.440	10,594,530	24,920,034	2.3522	2.340	2.330	2.340	2.300	2.440	10,594,530	2.3522	-4.10%
2022-03-28	0	2.440	2.440	2.460	2.360	2.510	16,898,000	41,179,695	2.4370	2.440	2.440	2.460	2.360	2.510	16,898,000	2.4370	-2.79%
2022-03-25	0	2.510	2.500	2.510	2.500	2.660	12,174,000	31,209,180	2.5636	2.510	2.500	2.510	2.500	2.660	12,174,000	2.5636	-3.09%
2022-03-24	0	2.590	2.580	2.590	2.560	2.800	18,235,376	48,538,659	2.6618	2.590	2.580	2.590	2.560	2.800	18,235,376	2.6618	-7.83%
2022-03-23	0	2.810	2.790	2.810	2.670	2.850	15,195,700	42,088,374	2.7698	2.810	2.790	2.810	2.670	2.850	15,195,700	2.7698	2.18%
2022-03-22	0	2.750	2.740	2.750	2.440	2.780	25,575,100	66,926,587	2.6169	2.750	2.740	2.750	2.440	2.780	25,575,100	2.6169	5.77%
2022-03-21	0	2.600	2.580	2.600	2.570	2.810	19,537,037	51,982,438	2.6607	2.600	2.580	2.600	2.570	2.810	19,537,037	2.6607	-4.41%
2022-03-18	0	2.720	2.710	2.720	2.510	2.850	65,078,207	176,130,174	2.7064	2.720	2.710	2.720	2.510	2.850	65,078,207	2.7064	-1.09%
2022-03-17	0	2.750	2.710	2.750	2.160	2.760	63,894,000	159,370,270	2.4943	2.750	2.710	2.750	2.160	2.760	63,894,000	2.4943	42.49%
2022-03-16	0	1.930	1.930	1.940	1.660	1.960	63,011,424	116,898,542	1.8552	1.930	1.930	1.940	1.660	1.960	63,011,424	1.8552	10.92%
2022-03-15	0	1.740	1.740	1.750	1.730	2.100	22,105,000	41,832,300	1.8924	1.740	1.740	1.750	1.730	2.100	22,105,000	1.8924	-12.12%
2022-03-14	0	1.980	1.980	1.990	1.960	2.240	15,905,000	33,217,119	2.0885	1.980	1.980	1.990	1.960	2.240	15,905,000	2.0885	-12.39%
2022-03-11	0	2.260	2.240	2.260	2.140	2.310	20,861,000	46,582,336	2.2330	2.260	2.240	2.260	2.140	2.310	20,861,000	2.2330	-3.42%
2022-03-10	0	2.340	2.340	2.350	2.280	2.390	9,164,000	21,320,575	2.3266	2.340	2.340	2.350	2.280	2.390	9,164,000	2.3266	1.30%
2022-03-09	0	2.310	2.300	2.310	2.200	2.410	15,455,521	35,105,005	2.2714	2.310	2.300	2.310	2.200	2.410	15,455,521	2.2714	-0.43%
2022-03-08	0	2.320	2.320	2.330	2.280	2.450	10,108,500	23,484,526	2.3232	2.320	2.320	2.330	2.280	2.450	10,108,500	2.3232	-4.92%
2022-03-07	0	2.440	2.440	2.450	2.320	2.490	7,474,000	17,929,775	2.3990	2.440	2.440	2.450	2.320	2.490	7,474,000	2.3990	-2.79%
2022-03-04	0	2.510	2.510	2.520	2.460	2.620	5,288,000	13,297,720	2.5147	2.510	2.510	2.520	2.460	2.620	5,288,000	2.5147	-4.20%
2022-03-03	0	2.620	2.620	2.640	2.570	2.680	3,932,128	10,364,860	2.6359	2.620	2.620	2.640	2.570	2.680	3,932,128	2.6359	1.95%
2022-03-02	0	2.570	2.560	2.570	2.530	2.650	4,164,000	10,684,869	2.5660	2.570	2.560	2.570	2.530	2.650	4,164,000	2.5660	-3.02%
2022-03-01	0	2.650	2.640	2.650	2.470	2.730	12,434,803	32,299,039	2.5975	2.650	2.640	2.650	2.470	2.730	12,434,803	2.5975	4.74%
2022-02-28	0	2.530	2.530	2.540	2.480	2.640	7,652,500	19,403,227	2.5355	2.530	2.530	2.540	2.480	2.640	7,652,500	2.5355	-2.32%
2022-02-25	0	2.590	2.590	2.600	2.560	2.720	6,803,000	17,772,577	2.6125	2.590	2.590	2.600	2.560	2.720	6,803,000	2.6125	-2.26%
2022-02-24	0	2.650	2.640	2.650	2.630	2.870	10,744,000	29,206,405	2.7184	2.650	2.640	2.650	2.630	2.870	10,744,000	2.7184	-7.34%
2022-02-23	0	2.860	2.860	2.870	2.820	2.910	3,305,300	9,421,895	2.8505	2.860	2.860	2.870	2.820	2.910	3,305,300	2.8505	-0.69%
2022-02-22	0	2.880	2.880	2.890	2.850	2.990	4,466,976	12,954,139	2.9000	2.880	2.880	2.890	2.850	2.990	4,466,976	2.9000	-2.37%
2022-02-21	0	2.950	2.930	2.950	2.870	3.050	11,050,240	32,338,005	2.9265	2.950	2.930	2.950	2.870	3.050	11,050,240	2.9265	-2.64%
2022-02-18	0	3.030	3.020	3.030	2.900	3.050	10,925,843	32,560,303	2.9801	3.030	3.020	3.030	2.900	3.050	10,925,843	2.9801	3.06%
2022-02-17	0	2.940	2.920	2.940	2.920	3.010	10,086,000	29,761,753	2.9508	2.940	2.920	2.940	2.920	3.010	10,086,000	2.9508	-1.01%
2022-02-16	0	2.970	2.960	2.970	2.970	3.100	17,670,000	53,211,925	3.0114	2.970	2.960	2.970	2.970	3.100	17,670,000	3.0114	-2.62%
2022-02-15	0	3.050	3.040	3.050	3.020	3.180	6,792,000	20,914,036	3.0792	3.050	3.040	3.050	3.020	3.180	6,792,000	3.0792	-3.17%
2022-02-14	0	3.150	3.140	3.150	3.130	3.380	9,722,000	31,246,268	3.2140	3.150	3.140	3.150	3.130	3.380	9,722,000	3.2140	-7.35%
2022-02-11	0	3.400	3.400	3.410	3.300	3.590	28,353,400	97,962,826	3.4551	3.400	3.400	3.410	3.300	3.590	28,353,400	3.4551	5.59%
2022-02-10	0	3.220	3.220	3.230	3.050	3.240	21,309,000	67,503,007	3.1678	3.220	3.220	3.230	3.050	3.240	21,309,000	3.1678	4.55%
2022-02-09	0	3.080	3.070	3.080	3.060	3.180	8,854,000	27,638,904	3.1216	3.080	3.070	3.080	3.060	3.180	8,854,000	3.1216	0.98%
2022-02-08	0	3.050	3.020	3.050	3.010	3.170	7,637,000	23,456,093	3.0714	3.050	3.020	3.050	3.010	3.170	7,637,000	3.0714	-3.17%
2022-02-07	0	3.150	3.140	3.150	3.010	3.200	12,752,000	39,795,652	3.1207	3.150	3.140	3.150	3.010	3.200	12,752,000	3.1207	1.94%
2022-02-04	0	3.090	3.090	3.100	2.910	3.140	7,523,203	23,048,621	3.0637	3.090	3.090	3.100	2.910	3.140	7,523,203	3.0637	2.32%
2022-01-31	0	3.020	3.020	3.040	2.850	3.060	9,316,000	27,728,056	2.9764	3.020	3.020	3.040	2.850	3.060	9,316,000	2.9764	0.33%
2022-01-28	0	3.010	3.010	3.020	2.870	3.030	14,735,128	43,102,304	2.9251	3.010	3.010	3.020	2.870	3.030	14,735,128	2.9251	0.33%
2022-01-27	0	3.000	3.000	3.010	2.780	3.490	167,706,408	549,453,638	3.2763	3.000	3.000	3.010	2.780	3.490	167,706,408	3.2763	-26.83%
2022-01-26	0	4.100	4.100	4.110	4.100	4.240	2,995,000	12,472,137	4.1643	4.100	4.100	4.110	4.100	4.240	2,995,000	4.1643	-1.91%
2022-01-25	0	4.180	4.160	4.180	4.150	4.350	3,061,455	12,927,681	4.2227	4.180	4.160	4.180	4.150	4.350	3,061,455	4.2227	-4.35%
2022-01-24	0	4.370	4.370	4.400	4.280	4.530	12,512,745	55,054,223	4.3999	4.370	4.370	4.400	4.280	4.530	12,512,745	4.3999	0.23%
2022-01-21	0	4.360	4.350	4.360	4.240	4.500	6,151,371	26,618,392	4.3272	4.360	4.350	4.360	4.240	4.500	6,151,371	4.3272	-1.36%
2022-01-20	0	4.420	4.410	4.420	3.950	4.430	12,553,158	53,608,382	4.2705	4.420	4.410	4.420	3.950	4.430	12,553,158	4.2705	13.33%
2022-01-19	0	3.900	3.900	3.910	3.630	3.900	5,325,527	20,308,363	3.8134	3.900	3.900	3.910	3.630	3.900	5,325,527	3.8134	8.03%
2022-01-18	0	3.610	3.610	3.620	3.490	3.720	5,706,000	20,754,490	3.6373	3.610	3.610	3.620	3.490	3.720	5,706,000	3.6373	3.14%
2022-01-17	0	3.500	3.490	3.500	3.470	3.660	5,934,043	20,939,677	3.5287	3.500	3.490	3.500	3.470	3.660	5,934,043	3.5287	-2.23%
2022-01-14	0	3.580	3.580	3.600	3.530	3.630	3,248,000	11,651,487	3.5873	3.580	3.580	3.600	3.530	3.630	3,248,000	3.5873	0.28%
2022-01-13	0	3.570	3.560	3.570	3.560	3.940	6,249,000	23,150,151	3.7046	3.570	3.560	3.570	3.560	3.940	6,249,000	3.7046	-8.23%
2022-01-12	0	3.890	3.890	3.900	3.860	4.050	2,825,000	11,091,915	3.9263	3.890	3.890	3.900	3.860	4.050	2,825,000	3.9263	-3.47%
2022-01-11	0	4.030	4.020	4.030	3.740	4.040	7,518,000	29,711,840	3.9521	4.030	4.020	4.030	3.740	4.040	7,518,000	3.9521	5.77%
2022-01-10	0	3.810	3.800	3.810	3.550	3.830	6,328,000	23,494,525	3.7128	3.810	3.800	3.810	3.550	3.830	6,328,000	3.7128	4.67%
2022-01-07	0	3.640	3.620	3.640	3.460	3.680	6,327,595	22,888,426	3.6172	3.640	3.620	3.640	3.460	3.680	6,327,595	3.6172	2.25%
2022-01-06	0	3.560	3.550	3.560	3.460	3.670	3,595,000	12,776,693	3.5540	3.560	3.550	3.560	3.460	3.670	3,595,000	3.5540	-1.66%
2022-01-05	0	3.620	3.620	3.630	3.600	3.800	4,241,315	15,485,377	3.6511	3.620	3.620	3.630	3.600	3.800	4,241,315	3.6511	-3.98%
2022-01-04	0	3.770	3.770	3.780	3.590	3.870	5,377,466	20,142,884	3.7458	3.770	3.770	3.780	3.590	3.870	5,377,466	3.7458	5.31%
2022-01-03	0	3.580	3.560	3.580	3.480	3.830	1,793,340	6,399,068	3.5682	3.580	3.560	3.580	3.480	3.830	1,793,340	3.5682	-5.04%
2021-12-31	0	3.770	3.770	3.790	3.670	3.830	1,304,182	4,910,498	3.7652	3.770	3.770	3.790	3.670	3.830	1,304,182	3.7652	2.17%
2021-12-30	0	3.690	3.680	3.690	3.560	3.720	4,489,600	16,370,672	3.6464	3.690	3.680	3.690	3.560	3.720	4,489,600	3.6464	0.00%
2021-12-29	0	3.690	3.670	3.690	3.650	3.870	1,915,000	7,092,242	3.7035	3.690	3.670	3.690	3.650	3.870	1,915,000	3.7035	-4.16%
2021-12-28	0	3.850	3.830	3.850	3.760	3.960	4,767,000	18,291,222	3.8371	3.850	3.830	3.850	3.760	3.960	4,767,000	3.8371	-2.78%
2021-12-24	0	3.960	3.950	3.960	3.850	3.970	896,812	3,512,105	3.9162	3.960	3.950	3.960	3.850	3.970	896,812	3.9162	0.00%
2021-12-23	0	3.960	3.960	3.980	3.890	4.100	2,005,000	8,002,421	3.9912	3.960	3.960	3.980	3.890	4.100	2,005,000	3.9912	1.80%
2021-12-22	0	3.890	3.890	3.900	3.750	3.950	2,147,540	8,296,668	3.8633	3.890	3.890	3.900	3.750	3.950	2,147,540	3.8633	1.83%
2021-12-21	0	3.820	3.800	3.820	3.600	3.840	4,745,624	17,565,867	3.7015	3.820	3.800	3.820	3.600	3.840	4,745,624	3.7015	6.11%
2021-12-20	0	3.600	3.580	3.600	3.580	3.860	5,861,500	21,514,120	3.6704	3.600	3.580	3.600	3.580	3.860	5,861,500	3.6704	-6.74%
2021-12-17	0	3.860	3.850	3.860	3.770	3.990	4,977,678	19,267,401	3.8708	3.860	3.850	3.860	3.770	3.990	4,977,678	3.8708	-2.53%
2021-12-16	0	3.960	3.960	3.970	3.880	4.080	4,375,000	17,304,930	3.9554	3.960	3.960	3.970	3.880	4.080	4,375,000	3.9554	2.59%
2021-12-15	0	3.860	3.860	3.880	3.860	4.080	1,999,000	7,914,005	3.9590	3.860	3.860	3.880	3.860	4.080	1,999,000	3.9590	-1.78%
2021-12-14	0	3.930	3.930	3.940	3.900	4.380	9,804,641	39,790,796	4.0584	3.930	3.930	3.940	3.900	4.380	9,804,641	4.0584	-12.28%
2021-12-13	0	4.480	4.450	4.480	4.420	4.650	2,954,896	13,288,958	4.4973	4.480	4.450	4.480	4.420	4.650	2,954,896	4.4973	-0.88%
2021-12-10	0	4.520	4.520	4.540	4.520	4.690	1,417,539	6,483,126	4.5735	4.520	4.520	4.540	4.520	4.690	1,417,539	4.5735	-3.62%
2021-12-09	0	4.690	4.690	4.730	4.520	4.750	7,968,900	36,929,915	4.6343	4.690	4.690	4.730	4.520	4.750	7,968,900	4.6343	3.76%
2021-12-08	0	4.520	4.470	4.520	4.450	4.740	3,539,018	16,162,902	4.5671	4.520	4.470	4.520	4.450	4.740	3,539,018	4.5671	-4.03%
2021-12-07	0	4.710	4.690	4.710	4.520	4.750	6,259,100	29,180,877	4.6622	4.710	4.690	4.710	4.520	4.750	6,259,100	4.6622	7.29%
2021-12-06	0	4.390	4.380	4.390	4.280	4.560	6,017,000	26,605,455	4.4217	4.390	4.380	4.390	4.280	4.560	6,017,000	4.4217	2.33%
2021-12-03	0	4.290	4.290	4.300	4.280	4.470	4,457,000	19,419,048	4.3570	4.290	4.290	4.300	4.280	4.470	4,457,000	4.3570	-2.94%
2021-12-02	0	4.420	4.400	4.420	4.120	4.450	7,326,000	31,806,917	4.3416	4.420	4.400	4.420	4.120	4.450	7,326,000	4.3416	5.24%
2021-12-01	0	4.200	4.200	4.220	4.170	4.350	7,249,000	31,138,535	4.2956	4.200	4.200	4.220	4.170	4.350	7,249,000	4.2956	0.72%
2021-11-30	0	4.170	4.170	4.200	4.150	4.480	12,393,470	52,287,100	4.2189	4.170	4.170	4.200	4.150	4.480	12,393,470	4.2189	-4.58%
2021-11-29	0	4.370	4.360	4.370	4.360	4.600	5,123,000	22,796,225	4.4498	4.370	4.360	4.370	4.360	4.600	5,123,000	4.4498	-6.82%
2021-11-26	0	4.690	4.680	4.690	4.690	5.000	1,817,000	8,696,480	4.7862	4.690	4.680	4.690	4.690	5.000	1,817,000	4.7862	-6.57%
2021-11-25	0	5.020	5.000	5.030	4.920	5.060	3,949,000	19,763,726	5.0047	5.020	5.000	5.030	4.920	5.060	3,949,000	5.0047	1.41%
2021-11-24	0	4.950	4.930	4.950	4.890	5.130	1,891,271	9,405,516	4.9731	4.950	4.930	4.950	4.890	5.130	1,891,271	4.9731	-0.20%
2021-11-23	0	4.960	4.960	4.980	4.790	5.030	7,155,279	35,132,938	4.9101	4.960	4.960	4.980	4.790	5.030	7,155,279	4.9101	5.08%
2021-11-22	0	4.720	4.710	4.720	4.710	5.170	2,441,452	11,797,814	4.8323	4.720	4.710	4.720	4.710	5.170	2,441,452	4.8323	-7.09%
2021-11-19	0	5.080	5.080	5.090	4.870	5.280	6,991,000	35,731,325	5.1110	5.080	5.080	5.090	4.870	5.280	6,991,000	5.1110	1.80%
2021-11-18	0	4.990	4.980	4.990	4.760	5.080	6,832,264	33,922,289	4.9650	4.990	4.980	4.990	4.760	5.080	6,832,264	4.9650	-0.20%
2021-11-17	0	5.000	4.980	5.000	4.950	5.120	1,943,600	9,723,648	5.0029	5.000	4.980	5.000	4.950	5.120	1,943,600	5.0029	-2.34%
2021-11-16	0	5.120	5.120	5.130	5.080	5.260	5,116,688	26,455,549	5.1704	5.120	5.120	5.130	5.080	5.260	5,116,688	5.1704	0.20%
2021-11-15	0	5.110	5.100	5.110	5.010	5.150	8,132,000	41,283,207	5.0766	5.110	5.100	5.110	5.010	5.150	8,132,000	5.0766	-3.58%
2021-11-12	0	5.300	5.300	5.340	5.070	5.350	8,817,000	45,987,801	5.2158	5.300	5.300	5.340	5.070	5.350	8,817,000	5.2158	1.15%
2021-11-11	0	5.240	5.230	5.240	4.860	5.250	12,226,098	62,441,219	5.1072	5.240	5.230	5.240	4.860	5.250	12,226,098	5.1072	7.82%
2021-11-10	0	4.860	4.860	4.890	4.330	4.910	10,157,100	46,374,447	4.5657	4.860	4.860	4.890	4.330	4.910	10,157,100	4.5657	6.58%
2021-11-09	0	4.560	4.550	4.560	4.440	4.630	5,342,845	24,284,299	4.5452	4.560	4.550	4.560	4.440	4.630	5,342,845	4.5452	-0.87%
2021-11-08	0	4.600	4.600	4.610	4.380	4.650	5,906,820	27,022,052	4.5747	4.600	4.600	4.610	4.380	4.650	5,906,820	4.5747	2.68%
2021-11-05	0	4.480	4.480	4.490	4.400	4.790	8,230,480	37,313,433	4.5336	4.480	4.480	4.490	4.400	4.790	8,230,480	4.5336	-6.47%
2021-11-04	0	4.790	4.780	4.790	4.740	5.000	4,280,200	20,717,396	4.8403	4.790	4.780	4.790	4.740	5.000	4,280,200	4.8403	-3.43%
2021-11-03	0	4.960	4.950	4.960	4.810	5.040	5,376,140	26,567,219	4.9417	4.960	4.950	4.960	4.810	5.040	5,376,140	4.9417	2.27%
2021-11-02	0	4.850	4.840	4.850	4.810	5.080	4,659,000	22,805,295	4.8949	4.850	4.840	4.850	4.810	5.080	4,659,000	4.8949	-3.19%
2021-11-01	0	5.010	5.010	5.020	5.000	5.300	4,528,519	22,896,930	5.0562	5.010	5.010	5.020	5.000	5.300	4,528,519	5.0562	-5.65%
2021-10-29	0	5.310	5.290	5.310	5.270	5.460	3,062,864	16,257,811	5.3080	5.310	5.290	5.310	5.270	5.460	3,062,864	5.3080	-2.39%
2021-10-28	0	5.440	5.410	5.440	5.380	5.560	3,160,123	17,134,354	5.4221	5.440	5.410	5.440	5.380	5.560	3,160,123	5.4221	-1.63%
2021-10-27	0	5.530	5.520	5.530	5.410	5.590	2,306,438	12,744,669	5.5257	5.530	5.520	5.530	5.410	5.590	2,306,438	5.5257	-0.54%
2021-10-26	0	5.560	5.530	5.560	5.400	5.950	7,364,150	40,700,752	5.5269	5.560	5.530	5.560	5.400	5.950	7,364,150	5.5269	-5.44%
2021-10-25	0	5.880	5.840	5.880	5.760	6.120	4,124,400	24,455,043	5.9294	5.880	5.840	5.880	5.760	6.120	4,124,400	5.9294	-5.47%
2021-10-22	0	6.220	6.200	6.220	6.200	6.550	10,454,000	66,314,625	6.3435	6.220	6.200	6.220	6.200	6.550	10,454,000	6.3435	2.30%
2021-10-21	0	6.080	6.080	6.110	5.680	6.170	9,794,591	59,339,245	6.0584	6.080	6.080	6.110	5.680	6.170	9,794,591	6.0584	6.48%
2021-10-20	0	5.710	5.700	5.710	5.620	5.780	1,609,000	9,173,310	5.7012	5.710	5.700	5.710	5.620	5.780	1,609,000	5.7012	0.18%
2021-10-19	0	5.700	5.690	5.700	5.590	5.780	3,111,000	17,705,281	5.6912	5.700	5.690	5.700	5.590	5.780	3,111,000	5.6912	-0.52%
2021-10-18	0	5.730	5.720	5.730	5.490	5.800	6,955,720	39,201,570	5.6359	5.730	5.720	5.730	5.490	5.800	6,955,720	5.6359	4.37%
2021-10-15	0	5.490	5.490	5.500	5.390	5.750	10,696,000	59,096,920	5.5251	5.490	5.490	5.500	5.390	5.750	10,696,000	5.5251	-4.69%
2021-10-12	0	5.760	5.740	5.760	5.650	5.930	7,372,500	42,520,625	5.7675	5.760	5.740	5.760	5.650	5.930	7,372,500	5.7675	0.17%
2021-10-11	0	5.750	5.740	5.750	5.750	6.260	6,642,000	39,298,780	5.9167	5.750	5.740	5.750	5.750	6.260	6,642,000	5.9167	-7.11%
2021-10-08	0	6.190	6.180	6.190	6.050	6.360	2,881,500	17,787,515	6.1730	6.190	6.180	6.190	6.050	6.360	2,881,500	6.1730	-0.96%
2021-10-07	0	6.250	6.240	6.250	6.120	6.340	1,967,000	12,195,514	6.2001	6.250	6.240	6.250	6.120	6.340	1,967,000	6.2001	1.13%
2021-10-06	0	6.180	6.160	6.180	5.900	6.280	3,293,185	20,180,205	6.1279	6.180	6.160	6.180	5.900	6.280	3,293,185	6.1279	3.00%
2021-10-05	0	6.000	6.000	6.010	5.930	6.600	4,887,252	29,909,777	6.1200	6.000	6.000	6.010	5.930	6.600	4,887,252	6.1200	-10.18%
2021-10-04	0	6.680	6.660	6.680	6.280	6.770	4,788,000	31,602,850	6.6004	6.680	6.660	6.680	6.280	6.770	4,788,000	6.6004	3.25%
2021-09-30	0	6.470	6.470	6.480	6.310	6.680	10,340,564	66,602,645	6.4409	6.470	6.470	6.480	6.310	6.680	10,340,564	6.4409	0.00%
2021-09-29	0	6.470	6.440	6.470	6.240	6.610	5,726,000	36,761,541	6.4201	6.470	6.440	6.470	6.240	6.610	5,726,000	6.4201	1.25%
2021-09-28	0	6.390	6.390	6.400	5.920	6.510	5,995,850	38,098,287	6.3541	6.390	6.390	6.400	5.920	6.510	5,995,850	6.3541	5.10%
2021-09-27	0	6.080	6.070	6.080	5.990	6.360	2,916,000	17,703,390	6.0711	6.080	6.070	6.080	5.990	6.360	2,916,000	6.0711	-4.40%
2021-09-24	0	6.360	6.360	6.380	6.310	6.550	3,064,429	19,636,589	6.4079	6.360	6.360	6.380	6.310	6.550	3,064,429	6.4079	-1.09%
2021-09-23	0	6.430	6.430	6.450	6.350	6.620	7,847,184	50,604,321	6.4487	6.430	6.430	6.450	6.350	6.620	7,847,184	6.4487	5.58%
2021-09-21	0	6.090	6.090	6.100	5.660	6.130	4,637,000	27,417,350	5.9127	6.090	6.090	6.100	5.660	6.130	4,637,000	5.9127	6.47%
2021-09-20	0	5.720	5.700	5.720	5.650	6.080	3,650,224	21,187,257	5.8044	5.720	5.700	5.720	5.650	6.080	3,650,224	5.8044	-6.99%
2021-09-17	0	6.150	6.080	6.150	5.690	6.210	12,098,527	73,247,867	6.0543	6.150	6.080	6.150	5.690	6.210	12,098,527	6.0543	1.82%
2021-09-16	0	6.040	6.030	6.040	5.900	6.400	5,398,000	32,704,916	6.0587	6.040	6.030	6.040	5.900	6.400	5,398,000	6.0587	-5.63%
2021-09-15	0	6.400	6.400	6.420	6.350	6.920	5,642,960	36,603,209	6.4865	6.400	6.400	6.420	6.350	6.920	5,642,960	6.4865	-4.62%
2021-09-14	0	6.710	6.710	6.720	6.700	7.190	4,044,180	27,662,736	6.8401	6.710	6.710	6.720	6.700	7.190	4,044,180	6.8401	-4.82%
2021-09-13	0	7.050	7.050	7.060	6.800	7.130	2,213,560	15,475,871	6.9914	7.050	7.050	7.060	6.800	7.130	2,213,560	6.9914	0.86%
2021-09-10	0	6.990	6.980	6.990	6.710	7.020	5,562,225	38,549,297	6.9306	6.990	6.980	6.990	6.710	7.020	5,562,225	6.9306	2.79%
2021-09-09	0	6.800	6.790	6.800	6.790	7.200	9,599,875	65,918,857	6.8666	6.800	6.790	6.800	6.790	7.200	9,599,875	6.8666	-5.42%
2021-09-08	0	7.190	7.150	7.190	7.100	7.490	5,930,000	42,861,174	7.2279	7.190	7.150	7.190	7.100	7.490	5,930,000	7.2279	-2.57%
2021-09-07	0	7.380	7.350	7.380	7.330	7.620	2,033,342	15,103,441	7.4279	7.380	7.350	7.380	7.330	7.620	2,033,342	7.4279	-1.20%
2021-09-06	0	7.470	7.470	7.500	7.450	7.720	1,924,000	14,516,002	7.5447	7.470	7.470	7.500	7.450	7.720	1,924,000	7.5447	-3.36%
2021-09-03	0	7.730	7.690	7.730	7.640	7.780	1,593,000	12,272,328	7.7039	7.730	7.690	7.730	7.640	7.780	1,593,000	7.7039	-0.26%
2021-09-02	0	7.750	7.700	7.750	7.660	8.040	4,860,790	37,789,178	7.7743	7.750	7.700	7.750	7.660	8.040	4,860,790	7.7743	-1.65%
2021-09-01	0	7.880	7.880	7.900	7.880	8.100	3,669,393	29,335,105	7.9945	7.880	7.880	7.900	7.880	8.100	3,669,393	7.9945	-1.99%
2021-08-31	0	8.040	7.960	8.040	7.770	8.200	1,763,000	13,994,765	7.9380	8.040	7.960	8.040	7.770	8.200	1,763,000	7.9380	1.13%
2021-08-30	0	7.950	7.930	7.950	7.700	7.950	2,630,000	20,494,920	7.7927	7.950	7.930	7.950	7.700	7.950	2,630,000	7.7927	2.58%
2021-08-27	0	7.750	7.710	7.750	7.680	8.010	1,852,309	14,463,921	7.8086	7.750	7.710	7.750	7.680	8.010	1,852,309	7.8086	-0.64%
2021-08-26	0	7.800	7.790	7.800	7.780	8.180	2,313,208	18,274,716	7.9002	7.800	7.790	7.800	7.780	8.180	2,313,208	7.9002	-4.65%
2021-08-25	0	8.180	8.150	8.180	7.680	8.230	5,210,000	41,678,975	7.9998	8.180	8.150	8.180	7.680	8.230	5,210,000	7.9998	7.63%
2021-08-24	0	7.600	7.590	7.600	7.550	7.750	3,910,440	29,817,466	7.6251	7.600	7.590	7.600	7.550	7.750	3,910,440	7.6251	0.40%
2021-08-23	0	7.570	7.560	7.570	7.550	7.710	2,892,000	22,037,840	7.6203	7.570	7.560	7.570	7.550	7.710	2,892,000	7.6203	0.40%
2021-08-20	0	7.540	7.520	7.540	7.470	7.970	3,554,500	26,911,865	7.5712	7.540	7.520	7.540	7.470	7.970	3,554,500	7.5712	-3.58%
2021-08-19	0	7.820	7.800	7.820	7.620	8.430	5,014,900	39,110,394	7.7988	7.820	7.800	7.820	7.620	8.430	5,014,900	7.7988	-5.90%
2021-08-18	0	8.310	8.290	8.310	8.250	8.560	2,976,755	24,793,325	8.3290	8.310	8.290	8.310	8.250	8.560	2,976,755	8.3290	-2.92%
2021-08-17	0	8.560	8.550	8.560	8.510	9.110	2,580,522	22,482,096	8.7122	8.560	8.550	8.560	8.510	9.110	2,580,522	8.7122	-6.04%
2021-08-16	0	9.110	9.110	9.120	8.350	9.140	13,132,700	116,665,220	8.8836	9.110	9.110	9.120	8.350	9.140	13,132,700	8.8836	8.97%
2021-08-13	0	8.360	8.360	8.370	8.250	8.430	2,635,000	22,003,420	8.3504	8.360	8.360	8.370	8.250	8.430	2,635,000	8.3504	0.72%
2021-08-12	0	8.300	8.290	8.300	8.190	8.440	5,061,002	41,770,116	8.2533	8.300	8.290	8.300	8.190	8.440	5,061,002	8.2533	0.12%
2021-08-11	0	8.290	8.290	8.310	8.110	8.470	3,926,550	32,792,292	8.3514	8.290	8.290	8.310	8.110	8.470	3,926,550	8.3514	1.97%
2021-08-10	0	8.130	8.100	8.130	7.910	8.130	1,783,741	14,331,609	8.0346	8.130	8.100	8.130	7.910	8.130	1,783,741	8.0346	1.63%
2021-08-09	0	8.000	7.970	8.000	7.670	8.080	1,113,000	8,913,100	8.0082	8.000	7.970	8.000	7.670	8.080	1,113,000	8.0082	3.49%
2021-08-06	0	7.730	7.710	7.730	7.710	7.960	1,468,000	11,401,985	7.7670	7.730	7.710	7.730	7.710	7.960	1,468,000	7.7670	-2.64%
2021-08-05	0	7.940	7.900	7.940	7.870	8.050	1,406,000	11,184,310	7.9547	7.940	7.900	7.940	7.870	8.050	1,406,000	7.9547	0.63%
2021-08-04	0	7.890	7.880	7.890	7.800	8.060	1,245,000	9,899,060	7.9511	7.890	7.880	7.890	7.800	8.060	1,245,000	7.9511	-2.11%
2021-08-03	0	8.060	8.040	8.070	7.540	8.100	3,166,671	25,030,915	7.9045	8.060	8.040	8.070	7.540	8.100	3,166,671	7.9045	3.47%
2021-08-02	0	7.790	7.770	7.790	7.110	7.870	3,398,002	25,990,301	7.6487	7.790	7.770	7.790	7.110	7.870	3,398,002	7.6487	6.13%
2021-07-30	0	7.340	7.310	7.340	7.050	7.480	9,319,734	66,902,166	7.1785	7.340	7.310	7.340	7.050	7.480	9,319,734	7.1785	-0.81%
2021-07-29	0	7.400	7.390	7.400	7.370	7.590	5,484,586	40,908,701	7.4588	7.400	7.390	7.400	7.370	7.590	5,484,586	7.4588	0.68%
2021-07-28	0	7.350	7.350	7.370	7.250	7.610	8,148,496	60,438,110	7.4171	7.350	7.350	7.370	7.250	7.610	8,148,496	7.4171	-0.81%
2021-07-27	0	7.410	7.400	7.410	7.270	7.950	7,348,556	55,390,891	7.5377	7.410	7.400	7.410	7.270	7.950	7,348,556	7.5377	-5.36%
2021-07-26	0	7.830	7.810	7.830	7.650	8.400	5,627,060	44,177,488	7.8509	7.830	7.810	7.830	7.650	8.400	5,627,060	7.8509	-6.90%
2021-07-23	0	8.410	8.400	8.410	8.250	8.500	2,212,315	18,639,741	8.4254	8.410	8.400	8.410	8.250	8.500	2,212,315	8.4254	0.00%
2021-07-22	0	8.410	8.400	8.410	8.160	8.450	2,640,000	22,059,914	8.3560	8.410	8.400	8.410	8.160	8.450	2,640,000	8.3560	3.06%
2021-07-21	0	8.160	8.150	8.160	8.120	8.350	1,798,934	14,750,046	8.1993	8.160	8.150	8.160	8.120	8.350	1,798,934	8.1993	0.74%
2021-07-20	0	8.100	8.090	8.100	7.980	8.570	5,183,000	42,016,490	8.1066	8.100	8.090	8.100	7.980	8.570	5,183,000	8.1066	-5.04%
2021-07-19	0	8.530	8.530	8.560	8.490	8.660	1,757,237	15,043,476	8.5609	8.530	8.530	8.560	8.490	8.660	1,757,237	8.5609	-2.74%
2021-07-16	0	8.770	8.740	8.770	8.610	8.780	1,741,283	15,176,033	8.7154	8.770	8.740	8.770	8.610	8.780	1,741,283	8.7154	0.57%
2021-07-15	0	8.720	8.710	8.720	8.470	8.720	2,416,468	20,941,746	8.6663	8.720	8.710	8.720	8.470	8.720	2,416,468	8.6663	3.07%
2021-07-14	0	8.460	8.460	8.470	8.440	8.570	1,937,286	16,454,125	8.4934	8.460	8.460	8.470	8.440	8.570	1,937,286	8.4934	-0.70%
2021-07-13	0	8.520	8.510	8.520	8.450	8.600	1,756,000	14,928,363	8.5013	8.520	8.510	8.520	8.450	8.600	1,756,000	8.5013	0.71%
2021-07-12	0	8.460	8.420	8.460	8.390	8.630	1,802,128	15,286,916	8.4827	8.460	8.420	8.460	8.390	8.630	1,802,128	8.4827	0.24%
2021-07-09	0	8.440	8.390	8.440	8.250	8.450	2,506,526	20,991,110	8.3746	8.440	8.390	8.440	8.250	8.450	2,506,526	8.3746	0.96%
2021-07-08	0	8.360	8.360	8.370	8.350	8.800	4,941,000	42,134,660	8.5276	8.360	8.360	8.370	8.350	8.800	4,941,000	8.5276	-4.46%
2021-07-07	0	8.750	8.750	8.760	8.730	9.000	2,767,000	24,284,860	8.7766	8.750	8.750	8.760	8.730	9.000	2,767,000	8.7766	-1.35%
2021-07-06	0	8.870	8.870	8.880	8.580	8.940	3,457,000	30,392,360	8.7915	8.870	8.870	8.880	8.580	8.940	3,457,000	8.7915	2.42%
2021-07-05	0	8.660	8.600	8.660	8.560	8.910	3,680,617	32,083,253	8.7168	8.660	8.600	8.660	8.560	8.910	3,680,617	8.7168	-1.70%
2021-07-02	0	8.810	8.790	8.810	8.710	9.150	2,020,000	17,817,760	8.8207	8.810	8.790	8.810	8.710	9.150	2,020,000	8.8207	-0.79%
2021-06-30	0	8.880	8.880	8.900	8.760	9.070	2,703,950	23,980,816	8.8688	8.880	8.880	8.900	8.760	9.070	2,703,950	8.8688	-1.33%
2021-06-29	0	9.000	8.970	9.000	8.920	9.070	1,815,000	16,309,392	8.9859	9.000	8.970	9.000	8.920	9.070	1,815,000	8.9859	0.90%
2021-06-28	0	8.920	8.910	8.920	8.840	9.060	1,681,000	14,987,600	8.9159	8.920	8.910	8.920	8.840	9.060	1,681,000	8.9159	-1.22%
2021-06-25	0	9.030	9.020	9.030	8.950	9.190	1,165,000	10,549,025	9.0550	9.030	9.020	9.030	8.950	9.190	1,165,000	9.0550	-0.22%
2021-06-24	0	9.050	9.040	9.050	8.860	9.150	2,457,051	22,295,948	9.0743	9.050	9.040	9.050	8.860	9.150	2,457,051	9.0743	2.14%
2021-06-23	0	8.860	8.860	8.880	8.740	8.930	2,896,000	25,575,453	8.8313	8.860	8.860	8.880	8.740	8.930	2,896,000	8.8313	0.91%
2021-06-22	0	8.780	8.770	8.780	8.720	8.910	4,082,000	35,837,280	8.7793	8.780	8.770	8.780	8.720	8.910	4,082,000	8.7793	-0.11%
2021-06-21	0	8.790	8.770	8.790	8.660	8.940	3,590,321	31,468,787	8.7649	8.790	8.770	8.790	8.660	8.940	3,590,321	8.7649	-1.46%
2021-06-18	0	8.920	8.900	8.920	8.740	9.260	10,791,372	96,034,394	8.8992	8.920	8.900	8.920	8.740	9.260	10,791,372	8.8992	-3.15%
2021-06-17	0	9.210	9.200	9.210	8.990	9.250	6,596,000	59,949,598	9.0888	9.210	9.200	9.210	8.990	9.250	6,596,000	9.0888	1.10%
2021-06-16	0	9.110	9.110	9.120	9.050	9.500	7,294,000	67,393,840	9.2396	9.110	9.110	9.120	9.050	9.500	7,294,000	9.2396	-3.60%
2021-06-15	0	9.450	9.440	9.450	9.410	10.14	7,473,700	71,545,245	9.5729	9.450	9.440	9.450	9.410	10.14	7,473,700	9.5729	-6.44%
2021-06-11	0	10.10	10.08	10.10	10.08	10.40	2,533,977	25,797,606	10.181	10.10	10.08	10.10	10.08	10.40	2,533,977	10.181	-2.70%
2021-06-10	0	10.38	10.28	10.38	10.26	10.58	2,000,319	20,679,783	10.338	10.38	10.28	10.38	10.26	10.58	2,000,319	10.338	-0.38%
2021-06-09	0	10.42	10.40	10.42	10.28	10.58	1,945,000	20,217,400	10.395	10.42	10.40	10.42	10.28	10.58	1,945,000	10.395	0.00%
2021-06-08	0	10.42	10.42	10.46	10.22	10.56	3,294,000	34,217,220	10.388	10.42	10.42	10.46	10.22	10.56	3,294,000	10.388	1.17%
2021-06-07	0	10.30	10.30	10.34	10.24	10.76	4,800,856	50,185,323	10.453	10.30	10.30	10.34	10.24	10.76	4,800,856	10.453	-3.38%
2021-06-04	0	10.66	10.66	10.80	10.42	10.90	6,434,000	68,887,500	10.707	10.66	10.66	10.80	10.42	10.90	6,434,000	10.707	0.00%
2021-06-03	0	10.66	10.66	10.70	10.66	10.94	1,190,493	12,796,602	10.749	10.66	10.66	10.70	10.66	10.94	1,190,493	10.749	-2.20%
2021-06-02	0	10.90	10.86	10.90	10.62	10.96	3,619,780	39,321,323	10.863	10.90	10.86	10.90	10.62	10.96	3,619,780	10.863	2.64%
2021-06-01	0	10.62	10.60	10.62	10.56	10.88	1,124,412	11,968,555	10.644	10.62	10.60	10.62	10.56	10.88	1,124,412	10.644	-0.56%
2021-05-31	0	10.68	10.66	10.68	10.50	10.80	2,563,000	27,259,340	10.636	10.68	10.66	10.68	10.50	10.80	2,563,000	10.636	-0.93%
2021-05-28	0	10.78	10.72	10.78	10.70	10.98	1,854,050	20,000,177	10.787	10.78	10.72	10.78	10.70	10.98	1,854,050	10.787	-0.74%
2021-05-27	0	10.86	10.76	10.86	10.68	10.98	2,109,025	22,752,273	10.788	10.86	10.76	10.86	10.68	10.98	2,109,025	10.788	0.18%
2021-05-26	0	10.84	10.80	10.84	10.30	10.98	5,584,000	59,959,892	10.738	10.84	10.80	10.84	10.30	10.98	5,584,000	10.738	4.84%
2021-05-25	0	10.34	10.32	10.34	10.24	10.64	5,740,000	59,448,420	10.357	10.34	10.32	10.34	10.24	10.64	5,740,000	10.357	-1.66%
2021-05-24	0	11.44	11.44	11.46	11.28	11.54	5,539,000	63,367,080	11.440	10.51	10.51	10.53	10.37	10.61	6,026,665	10.514	0.53%
2021-05-21	0	11.38	11.32	11.38	11.26	11.46	1,835,780	20,814,339	11.338	10.46	10.40	10.46	10.35	10.53	1,997,406	10.421	-0.70%
2021-05-20	0	11.46	11.38	11.46	11.10	11.50	6,241,440	70,723,793	11.331	10.53	10.46	10.53	10.20	10.57	6,790,949	10.414	1.24%
2021-05-18	0	11.32	11.30	11.32	10.92	11.40	2,499,480	28,104,090	11.244	10.40	10.39	10.40	10.04	10.48	2,719,539	10.334	3.66%
2021-05-17	0	10.92	10.90	10.92	10.82	11.02	2,214,790	24,208,148	10.930	10.04	10.02	10.04	9.944	10.13	2,409,785	10.046	0.37%
2021-05-14	0	10.88	10.88	10.90	10.64	10.92	2,522,500	27,223,990	10.793	10.000	10.000	10.02	9.779	10.04	2,744,586	9.9192	1.87%
2021-05-13	0	10.68	10.66	10.68	10.54	10.74	1,329,000	14,129,020	10.631	9.816	9.797	9.816	9.687	9.871	1,446,008	9.7711	0.00%
2021-05-12	0	10.68	10.68	10.70	10.58	10.82	2,096,900	22,306,722	10.638	9.816	9.816	9.834	9.724	9.944	2,281,515	9.7772	-1.29%
2021-05-11	0	10.82	10.80	10.82	10.68	10.90	1,968,980	21,225,564	10.780	9.944	9.926	9.944	9.816	10.02	2,142,333	9.9077	-0.73%
2021-05-10	0	10.90	10.88	10.90	10.84	11.04	2,103,000	22,919,520	10.899	10.02	10.000	10.02	9.963	10.15	2,288,152	10.017	-0.37%
2021-05-07	0	10.94	10.94	10.96	10.92	11.18	2,735,400	30,064,408	10.991	10.05	10.05	10.07	10.04	10.28	2,976,230	10.102	-2.50%
2021-05-06	0	11.22	11.20	11.22	11.10	11.40	2,661,000	29,747,520	11.179	10.31	10.29	10.31	10.20	10.48	2,895,280	10.274	-0.88%
2021-05-05	0	11.32	11.32	11.34	11.20	11.46	1,575,800	17,896,320	11.357	10.40	10.40	10.42	10.29	10.53	1,714,537	10.438	1.80%
2021-05-04	0	11.12	11.10	11.16	11.00	11.34	1,499,942	16,624,191	11.083	10.22	10.20	10.26	10.11	10.42	1,632,000	10.186	0.91%
2021-05-03	0	11.02	11.02	11.04	10.88	11.08	1,105,000	12,106,820	10.956	10.13	10.13	10.15	10.000	10.18	1,202,286	10.070	-0.54%
2021-04-30	0	11.08	11.06	11.08	10.78	11.08	1,114,500	12,263,275	11.003	10.18	10.17	10.18	9.908	10.18	1,212,623	10.113	1.09%
2021-04-29	0	10.96	10.94	10.96	10.84	11.04	1,365,930	14,989,674	10.974	10.07	10.05	10.07	9.963	10.15	1,486,189	10.086	0.74%
2021-04-28	0	10.88	10.86	10.88	10.80	11.08	1,162,801	12,630,891	10.863	10.000	9.981	10.000	9.926	10.18	1,265,176	9.9835	-0.55%
2021-04-27	0	10.94	10.92	10.94	10.90	11.10	897,975	9,872,390	10.994	10.05	10.04	10.05	10.02	10.20	977,035	10.104	0.92%
2021-04-26	0	10.84	10.80	10.88	10.74	11.08	4,613,300	49,888,728	10.814	9.963	9.926	10.000	9.871	10.18	5,019,464	9.9391	-1.63%
2021-04-23	0	11.02	11.00	11.02	10.98	11.18	1,672,000	18,475,820	11.050	10.13	10.11	10.13	10.09	10.28	1,819,206	10.156	-1.43%
2021-04-22	0	11.18	11.16	11.18	11.04	11.34	1,078,000	12,020,960	11.151	10.28	10.26	10.28	10.15	10.42	1,172,909	10.249	0.54%
2021-04-21	0	11.12	11.12	11.14	11.10	11.42	2,460,000	27,570,740	11.208	10.22	10.22	10.24	10.20	10.50	2,676,583	10.301	-4.30%
2021-04-20	0	11.62	11.60	11.62	11.32	11.70	2,236,755	25,903,271	11.581	10.68	10.66	10.68	10.40	10.75	2,433,683	10.644	2.29%
2021-04-19	0	11.36	11.34	11.36	11.36	11.62	843,000	9,661,540	11.461	10.44	10.42	10.44	10.44	10.68	917,219	10.534	-1.22%
2021-04-16	0	11.50	11.50	11.52	11.32	11.60	3,786,000	43,451,597	11.477	10.57	10.57	10.59	10.40	10.66	4,119,327	10.548	-0.69%
2021-04-15	0	11.58	11.56	11.58	11.10	11.60	4,739,999	54,123,213	11.418	10.64	10.62	10.64	10.20	10.66	5,157,318	10.494	3.95%
2021-04-14	0	11.14	11.12	11.14	11.00	11.22	5,679,000	63,076,570	11.107	10.24	10.22	10.24	10.11	10.31	6,178,991	10.208	1.64%
2021-04-13	0	10.96	10.90	10.96	10.88	11.38	4,055,000	44,889,950	11.070	10.07	10.02	10.07	10.000	10.46	4,412,010	10.174	-1.79%
2021-04-12	0	11.16	11.14	11.16	10.78	11.20	4,114,700	45,336,634	11.018	10.26	10.24	10.26	9.908	10.29	4,476,966	10.127	1.64%
2021-04-09	0	10.98	10.94	10.98	10.90	11.32	3,497,000	38,722,380	11.073	10.09	10.05	10.09	10.02	10.40	3,804,883	10.177	-0.36%
2021-04-08	0	11.02	11.00	11.02	11.02	11.34	1,556,937	17,234,566	11.070	10.13	10.11	10.13	10.13	10.42	1,694,013	10.174	-1.61%
2021-04-07	0	11.20	11.18	11.20	10.62	11.30	4,752,583	52,802,867	11.110	10.29	10.28	10.29	9.761	10.39	5,171,010	10.211	4.67%
2021-04-01	0	10.70	10.66	10.70	10.56	10.80	2,289,000	24,398,960	10.659	9.834	9.797	9.834	9.706	9.926	2,490,528	9.7967	0.00%
2021-03-31	0	10.70	10.68	10.70	10.62	10.98	5,703,388	61,178,605	10.727	9.834	9.816	9.834	9.761	10.09	6,205,526	9.8587	-1.65%
2021-03-30	0	10.88	10.88	10.90	10.64	11.04	3,836,126	41,772,533	10.889	10.000	10.000	10.02	9.779	10.15	4,173,866	10.008	-0.91%
2021-03-29	0	10.98	10.98	11.02	10.48	11.24	3,840,000	42,255,252	11.004	10.09	10.09	10.13	9.632	10.33	4,178,081	10.114	4.97%
2021-03-26	0	10.46	10.46	10.52	10.26	10.60	6,946,000	72,547,508	10.445	9.614	9.614	9.669	9.430	9.742	7,557,540	9.5994	0.00%
2021-03-25	0	10.46	10.44	10.46	10.34	10.80	4,861,000	50,777,923	10.446	9.614	9.595	9.614	9.503	9.926	5,288,972	9.6007	-3.15%
2021-03-24	0	10.80	10.78	10.80	10.64	11.08	6,475,500	69,925,101	10.798	9.926	9.908	9.926	9.779	10.18	7,045,616	9.9246	-5.59%
2021-03-23	0	11.44	11.44	11.48	11.34	12.20	2,504,000	28,842,580	11.519	10.51	10.51	10.55	10.42	11.21	2,724,457	10.587	-3.70%
2021-03-22	0	11.88	11.88	11.92	11.86	12.32	2,832,000	34,039,680	12.020	10.92	10.92	10.96	10.90	11.32	3,081,335	11.047	-3.10%
2021-03-19	0	12.26	12.24	12.26	12.00	12.46	10,622,900	130,151,780	12.252	11.27	11.25	11.27	11.03	11.45	11,558,161	11.261	0.99%
2021-03-18	0	12.14	12.12	12.14	12.12	12.50	2,503,500	30,660,983	12.247	11.16	11.14	11.16	11.14	11.49	2,723,913	11.256	-0.98%
2021-03-17	0	12.26	12.24	12.26	11.84	12.54	4,250,728	52,084,075	12.253	11.27	11.25	11.27	10.88	11.53	4,624,971	11.261	2.68%
2021-03-16	0	11.94	11.94	11.96	11.56	11.98	3,490,800	41,370,328	11.851	10.97	10.97	10.99	10.62	11.01	3,798,137	10.892	2.93%
2021-03-15	0	11.60	11.58	11.60	11.36	11.90	2,852,910	33,317,570	11.679	10.66	10.64	10.66	10.44	10.94	3,104,086	10.733	2.11%
2021-03-12	0	11.36	11.34	11.36	11.12	11.72	3,291,000	37,851,280	11.502	10.44	10.42	10.44	10.22	10.77	3,580,746	10.571	0.53%
2021-03-11	0	11.30	11.26	11.30	11.00	11.36	2,878,879	32,299,822	11.220	10.39	10.35	10.39	10.11	10.44	3,132,341	10.312	3.10%
2021-03-10	0	10.96	10.96	11.00	10.86	11.10	1,595,298	17,503,200	10.972	10.07	10.07	10.11	9.981	10.20	1,735,751	10.084	0.00%
2021-03-09	0	10.96	10.94	10.96	10.74	11.14	6,087,480	66,804,253	10.974	10.07	10.05	10.07	9.871	10.24	6,623,434	10.086	-0.90%
2021-03-08	0	11.06	11.02	11.06	10.80	11.14	3,747,961	41,268,962	11.011	10.17	10.13	10.17	9.926	10.24	4,077,939	10.120	1.47%
2021-03-05	0	10.90	10.88	10.90	10.84	11.50	2,869,000	31,457,100	10.965	10.02	10.000	10.02	9.963	10.57	3,121,592	10.077	-3.71%
2021-03-04	0	11.32	11.32	11.34	11.26	11.80	4,209,442	48,131,080	11.434	10.40	10.40	10.42	10.35	10.85	4,580,050	10.509	-2.58%
2021-03-03	0	11.62	11.60	11.62	11.38	11.68	3,427,500	39,562,370	11.543	10.68	10.66	10.68	10.46	10.73	3,729,264	10.609	1.57%
2021-03-02	0	11.44	11.42	11.44	11.34	11.92	4,570,500	52,539,450	11.495	10.51	10.50	10.51	10.42	10.96	4,972,896	10.565	-1.89%
2021-03-01	0	11.66	11.64	11.66	11.30	11.84	2,694,896	30,970,144	11.492	10.72	10.70	10.72	10.39	10.88	2,932,160	10.562	-0.34%
2021-02-26	0	11.70	11.64	11.70	11.24	11.96	8,744,426	101,712,261	11.632	10.75	10.70	10.75	10.33	10.99	9,514,303	10.690	1.56%
2021-02-25	0	11.52	11.52	11.58	10.36	11.68	15,355,000	175,539,286	11.432	10.59	10.59	10.64	9.522	10.73	16,706,885	10.507	10.13%
2021-02-24	0	10.46	10.44	10.46	10.20	11.06	5,357,989	56,374,690	10.522	9.614	9.595	9.614	9.375	10.17	5,829,717	9.6702	-3.68%
2021-02-23	0	10.86	10.84	10.86	10.70	11.18	4,844,106	53,014,370	10.944	9.981	9.963	9.981	9.834	10.28	5,270,591	10.059	2.26%
2021-02-22	0	10.62	10.60	10.62	10.50	10.90	1,913,954	20,497,318	10.709	9.761	9.742	9.761	9.650	10.02	2,082,462	9.8428	0.38%
2021-02-19	0	10.58	10.58	10.60	10.42	10.70	3,334,565	35,299,252	10.586	9.724	9.724	9.742	9.577	9.834	3,628,147	9.7293	-0.75%
2021-02-18	0	10.66	10.64	10.66	10.54	10.94	4,315,000	46,183,860	10.703	9.797	9.779	9.797	9.687	10.05	4,694,901	9.8370	-1.11%
2021-02-17	0	10.78	10.76	10.80	10.62	11.06	1,984,000	21,405,300	10.789	9.908	9.889	9.926	9.761	10.17	2,158,675	9.9159	0.00%
2021-02-16	0	10.78	10.76	10.78	10.48	10.98	3,813,500	41,202,250	10.804	9.908	9.889	9.908	9.632	10.09	4,149,248	9.9301	2.67%
2021-02-11	0	10.50	10.48	10.50	10.24	10.52	1,611,000	16,754,580	10.400	9.650	9.632	9.650	9.411	9.669	1,752,836	9.5586	1.35%
2021-02-10	0	10.36	10.36	10.38	10.10	10.42	3,190,000	32,918,880	10.319	9.522	9.522	9.540	9.283	9.577	3,470,854	9.4844	1.57%
2021-02-09	0	10.20	10.20	10.22	10.00	10.32	2,109,000	21,449,783	10.171	9.375	9.375	9.393	9.191	9.485	2,294,681	9.3476	-0.20%
2021-02-08	0	10.22	10.22	10.24	9.960	10.40	5,140,140	52,344,209	10.183	9.393	9.393	9.411	9.154	9.558	5,592,688	9.3594	2.71%
2021-02-05	0	9.950	9.950	9.980	9.820	10.04	3,026,000	30,103,485	9.9483	9.145	9.145	9.172	9.025	9.228	3,292,415	9.1433	0.91%
2021-02-04	0	9.860	9.850	9.860	9.710	9.980	2,653,500	26,042,830	9.8145	9.062	9.053	9.062	8.924	9.172	2,887,119	9.0204	-0.40%
2021-02-03	0	9.900	9.900	9.920	9.860	10.10	2,592,000	25,786,770	9.9486	9.099	9.099	9.117	9.062	9.283	2,820,205	9.1436	-0.90%
2021-02-02	0	9.990	9.980	9.990	9.740	10.02	6,547,800	64,968,976	9.9223	9.182	9.172	9.182	8.952	9.209	7,124,281	9.1194	3.31%
2021-02-01	0	9.670	9.670	9.680	9.640	9.910	7,791,995	75,895,156	9.7401	8.888	8.888	8.897	8.860	9.108	8,478,018	8.9520	-2.32%
2021-01-29	0	9.900	9.900	9.920	9.900	10.22	3,875,000	38,749,760	9.9999	9.099	9.099	9.117	9.099	9.393	4,216,163	9.1908	-2.56%
2021-01-28	0	10.16	10.16	10.18	10.04	10.42	5,502,000	56,003,160	10.179	9.338	9.338	9.356	9.228	9.577	5,986,407	9.3551	-4.15%
2021-01-27	0	10.60	10.58	10.60	10.38	10.74	1,248,010	13,184,462	10.564	9.742	9.724	9.742	9.540	9.871	1,357,887	9.7095	-0.75%
2021-01-26	0	10.68	10.66	10.68	10.48	10.90	3,911,400	41,646,496	10.648	9.816	9.797	9.816	9.632	10.02	4,255,767	9.7859	-2.02%
2021-01-25	0	10.90	10.88	10.90	10.72	11.42	6,899,000	74,885,160	10.855	10.02	10.000	10.02	9.853	10.50	7,506,402	9.9762	-2.85%
2021-01-22	0	11.22	11.22	11.28	11.12	11.48	5,131,650	57,837,006	11.271	10.31	10.31	10.37	10.22	10.55	5,583,451	10.359	-2.26%
2021-01-21	0	11.48	11.46	11.48	11.26	11.70	3,400,500	38,804,901	11.412	10.55	10.53	10.55	10.35	10.75	3,699,887	10.488	-1.37%
2021-01-20	0	11.64	11.60	11.64	11.40	11.98	7,200,500	83,445,160	11.589	10.70	10.66	10.70	10.48	11.01	7,834,446	10.651	-1.52%
2021-01-19	0	11.82	11.80	11.82	11.26	11.94	6,096,982	71,620,586	11.747	10.86	10.85	10.86	10.35	10.97	6,633,772	10.796	5.35%
2021-01-18	0	11.22	11.22	11.24	10.88	11.26	5,477,735	60,659,469	11.074	10.31	10.31	10.33	10.000	10.35	5,960,006	10.178	1.45%
2021-01-15	0	11.06	11.06	11.08	10.90	11.18	3,692,000	40,821,790	11.057	10.17	10.17	10.18	10.02	10.28	4,017,051	10.162	-0.36%
2021-01-14	0	11.10	11.10	11.20	11.00	11.22	2,468,000	27,337,380	11.077	10.20	10.20	10.29	10.11	10.31	2,685,288	10.180	-0.54%
2021-01-13	0	11.16	11.12	11.16	10.92	11.24	8,052,050	89,482,118	11.113	10.26	10.22	10.26	10.04	10.33	8,760,969	10.214	-0.53%
2021-01-12	0	11.22	11.18	11.22	11.10	11.52	4,401,300	49,670,036	11.285	10.31	10.28	10.31	10.20	10.59	4,788,799	10.372	0.00%
2021-01-11	0	11.22	11.20	11.22	10.54	11.24	5,161,300	57,116,796	11.066	10.31	10.29	10.31	9.687	10.33	5,615,711	10.171	6.86%
2021-01-08	0	10.50	10.50	10.56	10.20	10.62	7,019,600	73,508,160	10.472	9.650	9.650	9.706	9.375	9.761	7,637,620	9.6245	0.00%
2021-01-07	0	10.50	10.48	10.50	10.32	10.72	2,473,710	25,844,497	10.448	9.650	9.632	9.650	9.485	9.853	2,691,500	9.6023	-1.50%
2021-01-06	0	10.66	10.62	10.66	10.34	10.68	2,723,000	28,721,600	10.548	9.797	9.761	9.797	9.503	9.816	2,962,738	9.6943	1.52%
2021-01-05	0	10.50	10.46	10.50	9.980	10.62	4,534,000	46,232,030	10.197	9.650	9.614	9.650	9.172	9.761	4,933,182	9.3716	2.94%
2021-01-04	0	10.20	10.20	10.22	10.16	10.78	4,300,000	44,948,800	10.453	9.375	9.375	9.393	9.338	9.908	4,678,581	9.6074	-5.38%
2020-12-31	0	10.78	10.78	10.80	10.46	10.80	1,591,228	16,950,469	10.652	9.908	9.908	9.926	9.614	9.926	1,731,323	9.7905	2.28%
2020-12-30	0	10.54	10.54	10.56	10.32	10.70	1,523,000	15,928,140	10.458	9.687	9.687	9.706	9.485	9.834	1,657,088	9.6121	0.76%
2020-12-29	0	10.46	10.42	10.46	10.08	10.48	1,641,966	16,897,619	10.291	9.614	9.577	9.614	9.264	9.632	1,786,528	9.4584	2.95%
2020-12-28	0	10.16	10.16	10.20	10.16	10.48	1,352,500	13,882,770	10.265	9.338	9.338	9.375	9.338	9.632	1,471,577	9.4339	-2.31%
2020-12-24	0	10.40	10.38	10.40	10.30	10.50	1,026,000	10,669,040	10.399	9.558	9.540	9.558	9.467	9.650	1,116,331	9.5572	0.58%
2020-12-23	0	10.34	10.32	10.36	9.960	10.48	4,503,000	46,125,910	10.243	9.503	9.485	9.522	9.154	9.632	4,899,453	9.4145	3.61%
2020-12-22	0	9.980	9.950	9.980	9.880	10.18	5,580,595	55,811,564	10.001	9.172	9.145	9.172	9.081	9.356	6,071,922	9.1917	-0.99%
2020-12-21	0	10.08	10.06	10.08	10.00	10.16	2,852,071	28,640,214	10.042	9.264	9.246	9.264	9.191	9.338	3,103,173	9.2293	-0.98%
2020-12-18	0	10.18	10.16	10.18	10.10	10.30	1,526,300	15,479,562	10.142	9.356	9.338	9.356	9.283	9.467	1,660,679	9.3212	0.20%
2020-12-17	0	10.16	10.14	10.16	10.02	10.44	3,118,110	31,574,228	10.126	9.338	9.319	9.338	9.209	9.595	3,392,635	9.3067	-1.93%
2020-12-16	0	10.36	10.36	10.38	10.18	10.46	2,828,545	29,167,979	10.312	9.522	9.522	9.540	9.356	9.614	3,077,576	9.4776	0.00%
2020-12-15	0	10.36	10.32	10.36	10.20	10.42	1,807,907	18,561,484	10.267	9.522	9.485	9.522	9.375	9.577	1,967,079	9.4361	0.58%
2020-12-14	0	10.30	10.28	10.30	10.24	10.52	3,034,070	31,484,299	10.377	9.467	9.448	9.467	9.411	9.669	3,301,196	9.5372	0.00%
2020-12-11	0	10.30	10.28	10.30	10.18	10.44	2,746,000	28,186,440	10.265	9.467	9.448	9.467	9.356	9.595	2,987,763	9.4340	-1.34%
2020-12-10	0	10.44	10.42	10.44	10.20	10.44	1,944,000	20,187,420	10.385	9.595	9.577	9.595	9.375	9.595	2,115,154	9.5442	2.15%
2020-12-09	0	10.22	10.22	10.26	10.18	10.38	2,096,115	21,495,798	10.255	9.393	9.393	9.430	9.356	9.540	2,280,661	9.4252	-0.97%
2020-12-08	0	10.32	10.28	10.32	10.26	10.50	3,488,674	36,055,177	10.335	9.485	9.448	9.485	9.430	9.650	3,795,824	9.4986	-0.77%
2020-12-07	0	10.40	10.40	10.46	10.36	10.78	5,899,000	61,803,056	10.477	9.558	9.558	9.614	9.522	9.908	6,418,360	9.6291	-5.11%
2020-12-04	0	10.96	10.90	10.96	10.72	11.20	3,389,000	37,086,478	10.943	10.07	10.02	10.07	9.853	10.29	3,687,374	10.058	-1.79%
2020-12-03	0	11.16	11.16	11.26	11.16	11.44	1,203,186	13,497,202	11.218	10.26	10.26	10.35	10.26	10.51	1,309,117	10.310	-1.76%
2020-12-02	0	11.36	11.32	11.36	11.20	11.50	2,452,000	27,900,850	11.379	10.44	10.40	10.44	10.29	10.57	2,667,879	10.458	-0.70%
2020-12-01	0	11.44	11.42	11.46	11.10	11.60	1,284,000	14,646,340	11.407	10.51	10.50	10.53	10.20	10.66	1,397,046	10.484	0.70%
2020-11-30	0	11.36	11.36	11.40	11.34	11.82	2,593,000	29,815,593	11.499	10.44	10.44	10.48	10.42	10.86	2,821,293	10.568	-1.90%
2020-11-27	0	11.58	11.58	11.60	11.20	11.62	1,905,000	21,834,529	11.462	10.64	10.64	10.66	10.29	10.68	2,072,720	10.534	2.84%
2020-11-26	0	11.26	11.24	11.26	11.18	11.34	1,337,500	15,029,020	11.237	10.35	10.33	10.35	10.28	10.42	1,455,256	10.327	0.18%
2020-11-25	0	11.24	11.24	11.26	11.08	11.48	2,287,595	25,879,150	11.313	10.33	10.33	10.35	10.18	10.55	2,488,999	10.397	1.44%
2020-11-24	0	11.08	11.08	11.10	10.98	11.22	2,034,000	22,581,710	11.102	10.18	10.18	10.20	10.09	10.31	2,213,077	10.204	-0.54%
2020-11-23	0	11.14	11.14	11.16	10.96	11.22	1,822,186	20,213,333	11.093	10.24	10.24	10.26	10.07	10.31	1,982,615	10.195	0.36%
2020-11-20	0	11.10	11.04	11.10	10.94	11.30	2,693,000	29,808,700	11.069	10.20	10.15	10.20	10.05	10.39	2,930,097	10.173	-0.89%
2020-11-19	0	11.20	11.20	11.24	11.10	11.40	1,080,000	12,113,740	11.216	10.29	10.29	10.33	10.20	10.48	1,175,085	10.309	-1.75%
2020-11-18	0	11.40	11.38	11.40	11.10	11.52	2,038,000	23,130,930	11.350	10.48	10.46	10.48	10.20	10.59	2,217,430	10.431	1.79%
2020-11-17	0	11.20	11.18	11.20	11.04	11.32	1,798,676	20,144,756	11.200	10.29	10.28	10.29	10.15	10.40	1,957,035	10.294	1.08%
2020-11-16	0	11.08	11.08	11.10	10.94	11.64	5,493,511	60,844,725	11.076	10.18	10.18	10.20	10.05	10.70	5,977,171	10.180	-3.15%
2020-11-13	0	11.44	11.44	11.46	11.30	11.82	1,196,000	13,616,716	11.385	10.51	10.51	10.53	10.39	10.86	1,301,298	10.464	-2.22%
2020-11-12	0	11.70	11.70	11.72	11.50	12.08	2,916,310	34,128,912	11.703	10.75	10.75	10.77	10.57	11.10	3,173,068	10.756	-1.85%
2020-11-11	0	11.92	11.90	11.92	11.50	12.02	5,652,400	67,024,097	11.858	10.96	10.94	10.96	10.57	11.05	6,150,049	10.898	4.38%
2020-11-10	0	11.42	11.42	11.46	11.34	11.66	2,407,000	27,575,520	11.456	10.50	10.50	10.53	10.42	10.72	2,618,917	10.529	0.71%
2020-11-09	0	11.34	11.34	11.38	11.22	11.68	1,395,390	15,810,316	11.330	10.42	10.42	10.46	10.31	10.73	1,518,243	10.414	-0.87%
2020-11-06	0	11.44	11.40	11.44	11.30	11.76	1,736,000	19,993,491	11.517	10.51	10.48	10.51	10.39	10.81	1,888,841	10.585	-0.87%
2020-11-05	0	11.54	11.54	11.58	11.18	11.60	4,225,352	48,246,007	11.418	10.61	10.61	10.64	10.28	10.66	4,597,360	10.494	3.59%
2020-11-04	0	11.14	11.10	11.14	11.02	11.26	2,375,740	26,430,976	11.125	10.24	10.20	10.24	10.13	10.35	2,584,905	10.225	-0.89%
2020-11-03	0	11.24	11.18	11.24	10.72	11.28	4,597,000	50,953,380	11.084	10.33	10.28	10.33	9.853	10.37	5,001,729	10.187	5.05%
2020-11-02	0	10.70	10.68	10.76	10.56	11.18	3,833,265	41,523,365	10.832	9.834	9.816	9.889	9.706	10.28	4,170,753	9.9558	3.68%
2020-10-30	0	10.32	10.32	10.34	10.30	10.70	7,107,196	74,435,289	10.473	9.485	9.485	9.503	9.467	9.834	7,732,928	9.6258	0.58%
2020-10-29	0	10.26	10.24	10.26	9.900	10.40	5,210,036	53,112,279	10.194	9.430	9.411	9.430	9.099	9.558	5,668,738	9.3693	2.60%
2020-10-28	0	10.00	10.00	10.02	9.990	10.24	5,515,050	55,404,712	10.046	9.191	9.191	9.209	9.182	9.411	6,000,606	9.2332	-2.15%
2020-10-27	0	10.22	10.20	10.22	10.12	10.52	3,184,480	32,686,535	10.264	9.393	9.375	9.393	9.301	9.669	3,464,848	9.4338	-3.77%
2020-10-23	0	10.62	10.58	10.62	10.42	10.62	2,181,000	22,966,044	10.530	9.761	9.724	9.761	9.577	9.761	2,373,020	9.6780	0.57%
2020-10-22	0	10.56	10.52	10.56	10.44	10.80	2,776,825	29,413,195	10.592	9.706	9.669	9.706	9.595	9.926	3,021,302	9.7353	-0.19%
2020-10-21	0	10.58	10.56	10.58	10.38	10.64	3,819,512	40,131,163	10.507	9.724	9.706	9.724	9.540	9.779	4,155,789	9.6567	0.76%
2020-10-20	0	10.50	10.48	10.50	10.46	10.72	2,881,800	30,322,016	10.522	9.650	9.632	9.650	9.614	9.853	3,135,519	9.6705	-1.50%
2020-10-19	0	10.66	10.64	10.66	10.64	10.96	2,171,000	23,447,660	10.800	9.797	9.779	9.797	9.779	10.07	2,362,139	9.9265	-0.74%
2020-10-16	0	10.74	10.72	10.74	10.62	10.80	2,220,600	23,810,761	10.723	9.871	9.853	9.871	9.761	9.926	2,416,106	9.8550	0.75%
2020-10-15	0	10.66	10.66	10.68	10.62	10.84	3,300,000	35,314,710	10.701	9.797	9.797	9.816	9.761	9.963	3,590,539	9.8355	-0.56%
2020-10-14	0	10.72	10.72	10.74	10.66	11.12	6,729,310	72,526,729	10.778	9.853	9.853	9.871	9.797	10.22	7,321,772	9.9056	-2.90%
2020-10-12	0	11.04	11.00	11.04	10.78	11.08	6,589,266	72,204,121	10.958	10.15	10.11	10.15	9.908	10.18	7,169,398	10.071	1.28%
2020-10-09	0	10.90	10.90	10.92	10.80	11.16	4,124,500	45,115,262	10.938	10.02	10.02	10.04	9.926	10.26	4,487,629	10.053	-1.27%
2020-10-08	0	11.04	11.02	11.04	11.00	11.26	1,499,000	16,573,360	11.056	10.15	10.13	10.15	10.11	10.35	1,630,975	10.162	-1.78%
2020-10-07	0	11.24	11.24	11.26	10.94	11.24	1,597,000	17,768,260	11.126	10.33	10.33	10.35	10.05	10.33	1,737,603	10.226	1.63%
2020-10-06	0	11.06	11.06	11.10	10.72	11.14	5,220,244	57,118,640	10.942	10.17	10.17	10.20	9.853	10.24	5,679,845	10.056	3.56%
2020-10-05	0	10.68	10.66	10.68	10.46	10.90	10,647,315	113,851,451	10.693	9.816	9.797	9.816	9.614	10.02	11,584,726	9.8277	-0.37%
2020-09-30	0	10.72	10.72	10.82	10.60	11.14	13,193,354	143,095,460	10.846	9.853	9.853	9.944	9.742	10.24	14,354,923	9.9684	-3.42%
2020-09-29	0	11.10	11.06	11.10	11.00	11.48	1,662,307	18,435,856	11.091	10.20	10.17	10.20	10.11	10.55	1,808,660	10.193	-2.29%
2020-09-28	0	11.36	11.36	11.46	11.02	11.56	2,961,200	33,568,239	11.336	10.44	10.44	10.53	10.13	10.62	3,221,910	10.419	2.90%
2020-09-25	0	11.04	11.04	11.10	11.00	11.58	5,016,600	55,929,604	11.149	10.15	10.15	10.20	10.11	10.64	5,458,271	10.247	-4.00%
2020-09-24	0	11.50	11.50	11.52	11.40	11.72	3,483,358	40,136,747	11.522	10.57	10.57	10.59	10.48	10.77	3,790,040	10.590	-2.87%
2020-09-23	0	11.84	11.82	11.86	11.72	12.14	3,113,500	36,958,130	11.870	10.88	10.86	10.90	10.77	11.16	3,387,619	10.910	-1.50%
2020-09-22	0	12.02	11.98	12.02	11.82	12.16	1,511,674	18,125,778	11.991	11.05	11.01	11.05	10.86	11.18	1,644,765	11.020	1.01%
2020-09-21	0	11.90	11.86	11.90	11.82	12.18	2,872,465	34,495,036	12.009	10.94	10.90	10.94	10.86	11.19	3,125,363	11.037	-1.65%
2020-09-18	0	12.10	12.04	12.10	11.84	12.24	3,967,276	47,959,058	12.089	11.12	11.07	11.12	10.88	11.25	4,316,563	11.110	1.34%
2020-09-17	0	11.94	11.94	11.96	11.88	12.20	1,476,000	17,694,772	11.988	10.97	10.97	10.99	10.92	11.21	1,605,950	11.018	-1.16%
2020-09-16	0	12.08	12.08	12.10	11.98	12.30	1,824,705	22,064,800	12.092	11.10	11.10	11.12	11.01	11.30	1,985,356	11.114	-1.79%
2020-09-15	0	12.30	12.26	12.30	11.62	12.40	6,250,376	75,595,256	12.095	11.30	11.27	11.30	10.68	11.40	6,800,672	11.116	5.85%
2020-09-14	0	11.62	11.62	11.66	11.54	11.78	5,015,875	58,410,576	11.645	10.68	10.68	10.72	10.61	10.83	5,457,483	10.703	-1.02%
2020-09-11	0	11.74	11.68	11.74	11.28	11.88	4,662,000	53,978,530	11.578	10.79	10.73	10.79	10.37	10.92	5,072,452	10.642	1.03%
2020-09-10	0	11.62	11.62	11.64	11.60	11.90	2,199,370	25,872,388	11.764	10.68	10.68	10.70	10.66	10.94	2,393,007	10.812	0.00%
2020-09-09	0	11.62	11.62	11.64	11.38	11.74	2,038,000	23,594,599	11.577	10.68	10.68	10.70	10.46	10.79	2,217,430	10.641	-0.17%
2020-09-08	0	11.64	11.64	11.66	11.42	11.92	6,126,760	70,963,311	11.583	10.70	10.70	10.72	10.50	10.96	6,666,172	10.645	-1.19%
2020-09-07	0	11.78	11.78	11.80	11.68	12.16	3,899,000	46,204,240	11.850	10.83	10.83	10.85	10.73	11.18	4,242,276	10.891	-3.13%
2020-09-04	0	12.16	12.10	12.16	11.80	12.30	4,946,500	59,469,270	12.023	11.18	11.12	11.18	10.85	11.30	5,382,000	11.050	-0.65%
2020-09-03	0	12.24	12.22	12.24	11.96	12.44	5,062,313	62,107,041	12.269	11.25	11.23	11.25	10.99	11.43	5,508,009	11.276	1.32%
2020-09-02	0	12.08	12.06	12.08	11.54	12.12	7,021,605	83,871,825	11.945	11.10	11.08	11.10	10.61	11.14	7,639,801	10.978	3.07%
2020-09-01	0	11.72	11.72	11.74	11.56	11.98	6,956,705	81,237,097	11.678	10.77	10.77	10.79	10.62	11.01	7,569,187	10.733	-1.68%
2020-08-31	0	11.92	11.92	11.98	11.92	12.46	7,169,456	87,094,412	12.148	10.96	10.96	11.01	10.96	11.45	7,800,669	11.165	-2.77%
2020-08-28	0	12.26	12.26	12.30	11.80	12.34	6,467,715	78,995,557	12.214	11.27	11.27	11.30	10.85	11.34	7,037,146	11.226	3.37%
2020-08-27	0	11.86	11.84	11.86	11.60	12.08	9,491,880	111,602,116	11.758	10.90	10.88	10.90	10.66	11.10	10,327,564	10.806	-1.66%
2020-08-26	0	12.06	12.06	12.08	11.94	12.30	7,752,648	93,913,538	12.114	11.08	11.08	11.10	10.97	11.30	8,435,207	11.134	0.33%
2020-08-25	0	12.02	12.02	12.04	11.92	12.50	15,251,152	184,112,847	12.072	11.05	11.05	11.07	10.96	11.49	16,593,894	11.095	-2.91%
2020-08-24	0	12.38	12.34	12.38	12.30	12.88	12,429,000	154,774,261	12.453	11.38	11.34	11.38	11.30	11.84	13,523,274	11.445	-2.37%
2020-08-21	0	12.68	12.64	12.68	12.38	12.86	11,913,124	150,187,202	12.607	11.65	11.62	11.65	11.38	11.82	12,961,979	11.587	2.09%
2020-08-20	0	12.42	12.42	12.44	12.40	12.74	5,867,957	73,185,154	12.472	11.42	11.42	11.43	11.40	11.71	6,384,584	11.463	-1.74%
2020-08-19	0	12.64	12.64	12.68	12.28	13.38	21,407,490	270,544,492	12.638	11.62	11.62	11.65	11.29	12.30	23,292,248	11.615	-4.96%
2020-08-18	0	13.30	13.30	13.32	13.02	13.58	12,447,250	164,729,688	13.234	12.22	12.22	12.24	11.97	12.48	13,543,131	12.163	-4.45%
2020-08-17	0	13.92	13.88	13.92	13.46	14.00	2,222,950	30,640,685	13.784	12.79	12.76	12.79	12.37	12.87	2,418,663	12.668	2.96%
2020-08-14	0	13.52	13.52	13.60	13.40	13.78	1,958,000	26,633,120	13.602	12.43	12.43	12.50	12.32	12.66	2,130,386	12.502	0.00%
2020-08-13	0	13.52	13.46	13.52	13.30	13.68	1,957,592	26,427,766	13.500	12.43	12.37	12.43	12.22	12.57	2,129,942	12.408	0.75%
2020-08-12	0	13.42	13.42	13.44	13.24	13.72	2,503,713	33,603,644	13.422	12.33	12.33	12.35	12.17	12.61	2,724,145	12.335	-0.30%
2020-08-11	0	13.46	13.46	13.52	13.44	13.94	3,432,000	46,745,900	13.621	12.37	12.37	12.43	12.35	12.81	3,734,160	12.518	0.60%
2020-08-10	0	13.38	13.34	13.38	13.32	13.58	1,711,000	23,013,000	13.450	12.30	12.26	12.30	12.24	12.48	1,861,640	12.362	-0.59%
2020-08-07	0	13.46	13.38	13.46	13.26	13.64	1,897,890	25,415,848	13.392	12.37	12.30	12.37	12.19	12.54	2,064,984	12.308	-0.30%
2020-08-06	0	13.50	13.48	13.50	13.30	13.66	1,932,505	25,977,468	13.442	12.41	12.39	12.41	12.22	12.55	2,102,647	12.355	0.00%
2020-08-05	0	13.50	13.42	13.50	13.20	13.74	4,257,600	56,967,360	13.380	12.41	12.33	12.41	12.13	12.63	4,632,448	12.297	-1.17%
2020-08-04	0	13.66	13.64	13.66	13.36	13.82	3,223,530	44,004,085	13.651	12.55	12.54	12.55	12.28	12.70	3,507,336	12.546	1.94%
2020-08-03	0	13.40	13.38	13.40	13.16	14.20	6,173,550	82,506,276	13.365	12.32	12.30	12.32	12.10	13.05	6,717,082	12.283	-2.33%
2020-07-31	0	13.72	13.68	13.72	13.50	14.18	2,862,730	39,295,167	13.727	12.61	12.57	12.61	12.41	13.03	3,114,770	12.616	0.88%
2020-07-30	0	13.60	13.54	13.60	13.52	13.98	2,032,000	27,750,420	13.657	12.50	12.44	12.50	12.43	12.85	2,210,901	12.552	-0.73%
2020-07-29	0	13.70	13.70	13.74	13.34	13.84	2,961,450	40,355,042	13.627	12.59	12.59	12.63	12.26	12.72	3,222,182	12.524	1.78%
2020-07-28	0	13.46	13.46	13.50	13.42	13.72	2,708,190	36,595,050	13.513	12.37	12.37	12.41	12.33	12.61	2,946,624	12.419	0.75%
2020-07-27	0	13.36	13.34	13.36	13.28	13.78	3,844,708	51,702,758	13.448	12.28	12.26	12.28	12.21	12.66	4,183,204	12.360	-3.05%
2020-07-24	0	13.78	13.78	13.80	13.68	14.38	4,668,917	65,028,158	13.928	12.66	12.66	12.68	12.57	13.22	5,079,978	12.801	-3.77%
2020-07-23	0	14.32	14.32	14.34	14.12	14.46	1,761,276	25,187,146	14.301	13.16	13.16	13.18	12.98	13.29	1,916,342	13.143	1.70%
2020-07-22	0	14.08	14.08	14.10	14.02	14.82	2,541,000	36,437,460	14.340	12.94	12.94	12.96	12.89	13.62	2,764,715	13.179	-3.43%
2020-07-21	0	14.58	14.58	14.70	14.20	14.98	5,964,118	87,392,594	14.653	13.40	13.40	13.51	13.05	13.77	6,489,211	13.467	-1.49%
2020-07-20	0	14.80	14.78	14.80	13.96	14.90	4,182,783	61,386,821	14.676	13.60	13.58	13.60	12.83	13.69	4,551,044	13.489	5.26%
2020-07-17	0	14.06	14.04	14.06	13.72	14.40	4,852,478	67,764,877	13.965	12.92	12.90	12.92	12.61	13.23	5,279,700	12.835	0.43%
2020-07-16	0	14.00	13.96	14.00	13.88	14.38	4,734,550	66,469,840	14.039	12.87	12.83	12.87	12.76	13.22	5,151,389	12.903	-1.82%
2020-07-15	0	14.26	14.24	14.26	14.14	14.86	3,561,000	50,946,560	14.307	13.11	13.09	13.11	13.00	13.66	3,874,518	13.149	-1.66%
2020-07-14	0	14.50	14.50	14.52	14.50	14.96	3,526,019	51,467,364	14.597	13.33	13.33	13.35	13.33	13.75	3,836,457	13.415	-1.63%
2020-07-13	0	14.74	14.74	14.76	14.48	15.40	4,306,824	63,511,849	14.747	13.55	13.55	13.57	13.31	14.15	4,686,005	13.554	0.82%
2020-07-10	0	14.62	14.62	14.66	14.54	15.10	6,961,690	102,860,660	14.775	13.44	13.44	13.47	13.36	13.88	7,574,611	13.580	-2.53%
2020-07-09	0	15.00	14.98	15.00	14.84	15.52	6,056,040	91,148,821	15.051	13.79	13.77	13.79	13.64	14.26	6,589,226	13.833	-2.22%
2020-07-08	0	15.34	15.34	15.40	15.24	15.86	6,789,104	104,438,100	15.383	14.10	14.10	14.15	14.01	14.58	7,386,830	14.138	-1.79%
2020-07-07	0	15.62	15.62	15.64	15.58	16.50	6,789,030	108,071,724	15.919	14.36	14.36	14.37	14.32	15.16	7,386,750	14.630	-4.29%
2020-07-06	0	16.32	16.30	16.34	16.02	16.50	10,953,000	178,379,150	16.286	15.00	14.98	15.02	14.72	15.16	11,917,324	14.968	0.74%
2020-07-03	0	16.20	16.18	16.20	15.82	16.58	10,268,000	167,104,473	16.274	14.89	14.87	14.89	14.54	15.24	11,172,015	14.957	2.53%
2020-07-02	0	15.80	15.80	15.82	14.80	16.40	16,052,894	255,780,616	15.934	14.52	14.52	14.54	13.60	15.07	17,466,223	14.644	10.34%
2020-06-30	0	14.32	14.32	14.34	14.14	14.56	3,041,000	43,349,400	14.255	13.16	13.16	13.18	13.00	13.38	3,308,736	13.101	-0.56%
2020-06-29	0	14.40	14.38	14.42	14.24	14.96	1,876,000	27,007,780	14.397	13.23	13.22	13.25	13.09	13.75	2,041,167	13.232	-2.04%
2020-06-26	0	14.70	14.70	14.72	14.32	14.94	1,613,302	23,701,594	14.691	13.51	13.51	13.53	13.16	13.73	1,755,340	13.503	0.41%
2020-06-24	0	14.64	14.64	14.68	14.64	14.90	1,702,760	25,132,401	14.760	13.46	13.46	13.49	13.46	13.69	1,852,674	13.565	-0.95%
2020-06-23	0	14.78	14.78	14.82	14.58	15.12	1,163,040	17,264,363	14.844	13.58	13.58	13.62	13.40	13.90	1,265,436	13.643	-1.60%
2020-06-22	0	15.02	14.98	15.02	14.28	15.06	3,887,006	57,209,177	14.718	13.80	13.77	13.80	13.12	13.84	4,229,226	13.527	0.00%
2020-06-19	0	15.02	15.00	15.02	14.66	16.50	10,103,628	153,349,396	15.178	13.80	13.79	13.80	13.47	15.16	10,993,172	13.950	2.18%
2020-06-18	0	14.70	14.62	14.70	13.62	14.72	8,747,168	126,286,632	14.437	13.51	13.44	13.51	12.52	13.53	9,517,286	13.269	6.52%
2020-06-17	0	13.80	13.76	13.80	13.58	13.88	3,807,601	52,476,610	13.782	12.68	12.65	12.68	12.48	12.76	4,142,830	12.667	2.22%
2020-06-16	0	13.50	13.50	13.52	13.16	13.62	4,654,682	62,718,340	13.474	12.41	12.41	12.43	12.10	12.52	5,064,490	12.384	4.17%
2020-06-15	0	12.96	12.96	12.98	12.96	13.42	2,567,368	33,695,654	13.125	11.91	11.91	11.93	11.91	12.33	2,793,404	12.063	-3.28%
2020-06-12	0	13.40	13.38	13.40	12.70	13.40	1,848,010	24,341,340	13.172	12.32	12.30	12.32	11.67	12.32	2,010,712	12.106	1.06%
2020-06-11	0	13.26	13.24	13.26	13.00	13.64	3,711,793	49,147,283	13.241	12.19	12.17	12.19	11.95	12.54	4,038,587	12.169	-2.21%
2020-06-10	0	13.56	13.56	13.60	13.38	13.78	2,263,166	30,550,533	13.499	12.46	12.46	12.50	12.30	12.66	2,462,420	12.407	-0.59%
2020-06-09	0	13.64	13.64	13.66	13.64	14.04	3,520,000	48,440,740	13.762	12.54	12.54	12.55	12.54	12.90	3,829,908	12.648	-2.15%
2020-06-08	0	13.94	13.92	13.94	13.40	14.08	4,999,000	69,475,280	13.898	12.81	12.79	12.81	12.32	12.94	5,439,122	12.773	2.50%
2020-06-05	0	13.60	13.58	13.60	13.10	13.64	4,624,993	61,998,305	13.405	12.50	12.48	12.50	12.04	12.54	5,032,187	12.320	1.95%
2020-06-04	0	13.34	13.30	13.34	12.94	13.38	5,498,000	72,419,451	13.172	12.26	12.22	12.26	11.89	12.30	5,982,055	12.106	2.30%
2020-06-03	0	13.04	13.00	13.04	12.76	13.36	9,359,678	122,206,234	13.057	11.98	11.95	11.98	11.73	12.28	10,183,723	12.000	3.33%
2020-06-02	0	12.62	12.62	12.64	12.38	12.84	3,940,000	49,887,880	12.662	11.60	11.60	11.62	11.38	11.80	4,286,885	11.637	0.16%
2020-06-01	0	12.60	12.60	12.66	11.42	12.68	10,731,500	133,098,575	12.403	11.58	11.58	11.64	10.50	11.65	11,676,323	11.399	10.92%
2020-05-29	0	11.36	11.36	11.38	11.10	11.40	2,759,000	31,287,700	11.340	10.44	10.44	10.46	10.20	10.48	3,001,908	10.423	0.71%
2020-05-28	0	11.28	11.28	11.30	11.04	11.50	4,912,515	55,497,833	11.297	10.37	10.37	10.39	10.15	10.57	5,345,023	10.383	-0.53%
2020-05-27	0	11.34	11.30	11.38	11.26	11.78	3,139,384	35,625,934	11.348	10.42	10.39	10.46	10.35	10.83	3,415,782	10.430	-1.56%
2020-05-26	0	11.52	11.52	11.56	11.50	11.74	3,622,000	41,848,006	11.554	10.59	10.59	10.62	10.57	10.79	3,940,888	10.619	0.17%
2020-05-25	0	11.50	11.50	11.52	10.62	11.50	6,888,000	77,531,800	11.256	10.57	10.57	10.59	9.761	10.57	7,494,433	10.345	3.60%
2020-05-22	0	11.10	11.06	11.10	10.96	11.70	6,449,043	72,252,269	11.204	10.20	10.17	10.20	10.07	10.75	7,016,830	10.297	-5.77%
2020-05-21	0	11.78	11.78	11.80	11.70	12.02	5,544,565	65,838,782	11.875	10.83	10.83	10.85	10.75	11.05	6,032,720	10.914	-1.83%
2020-05-20	0	12.00	12.00	12.04	11.84	12.34	5,479,764	65,857,455	12.018	11.03	11.03	11.07	10.88	11.34	5,962,213	11.046	-2.44%
2020-05-19	0	12.30	12.28	12.30	12.18	12.66	9,534,000	118,627,920	12.443	11.30	11.29	11.30	11.19	11.64	10,373,392	11.436	1.34%
2020-05-18	0	13.06	13.04	13.06	12.50	13.12	8,206,000	105,682,408	12.879	11.15	11.14	11.15	10.68	11.21	9,607,390	11.000	3.32%
2020-05-15	0	12.64	12.62	12.64	12.46	12.78	2,962,400	37,182,739	12.552	10.80	10.78	10.80	10.64	10.92	3,468,308	10.721	0.80%
2020-05-14	0	12.54	12.50	12.54	12.40	12.72	4,459,268	55,836,910	12.522	10.71	10.68	10.71	10.59	10.86	5,220,805	10.695	-0.95%
2020-05-13	0	12.66	12.66	12.72	12.36	12.80	3,168,680	40,209,226	12.690	10.81	10.81	10.86	10.56	10.93	3,709,815	10.839	-0.31%
2020-05-12	0	12.70	12.70	12.72	12.64	13.00	2,591,442	32,981,109	12.727	10.85	10.85	10.86	10.80	11.10	3,033,999	10.871	-2.31%
2020-05-11	0	13.00	13.00	13.02	12.84	13.14	3,400,000	44,082,180	12.965	11.10	11.10	11.12	10.97	11.22	3,980,639	11.074	1.56%
2020-05-08	0	12.80	12.80	12.82	12.42	12.94	2,706,793	34,682,680	12.813	10.93	10.93	10.95	10.61	11.05	3,169,049	10.944	2.40%
2020-05-07	0	12.50	12.50	12.56	12.26	12.56	1,186,000	14,746,580	12.434	10.68	10.68	10.73	10.47	10.73	1,388,541	10.620	0.81%
2020-05-06	0	12.40	12.40	12.42	12.22	12.50	3,358,560	41,592,843	12.384	10.59	10.59	10.61	10.44	10.68	3,932,122	10.578	0.65%
2020-05-05	0	12.32	12.32	12.36	12.18	12.50	1,076,991	13,271,850	12.323	10.52	10.52	10.56	10.40	10.68	1,260,915	10.526	0.49%
2020-05-04	0	12.26	12.24	12.26	12.14	12.62	3,426,710	41,981,816	12.251	10.47	10.45	10.47	10.37	10.78	4,011,911	10.464	-5.55%
2020-04-29	0	12.98	12.98	13.00	12.60	13.06	1,653,000	21,379,700	12.934	11.09	11.09	11.10	10.76	11.15	1,935,293	11.047	1.41%
2020-04-28	0	12.80	12.80	12.82	12.40	12.92	2,612,000	33,148,270	12.691	10.93	10.93	10.95	10.59	11.04	3,058,068	10.840	0.31%
2020-04-27	0	12.76	12.70	12.76	12.26	12.84	4,602,756	57,988,829	12.599	10.90	10.85	10.90	10.47	10.97	5,388,797	10.761	4.25%
2020-04-24	0	12.24	12.24	12.26	12.00	12.32	3,055,000	37,311,640	12.213	10.45	10.45	10.47	10.25	10.52	3,576,721	10.432	0.00%
2020-04-23	0	12.24	12.24	12.28	12.16	12.62	4,593,000	56,510,740	12.304	10.45	10.45	10.49	10.39	10.78	5,377,375	10.509	-0.65%
2020-04-22	0	12.32	12.30	12.32	12.10	12.46	4,774,040	58,697,023	12.295	10.52	10.51	10.52	10.34	10.64	5,589,333	10.502	-1.12%
2020-04-21	0	12.46	12.46	12.48	12.34	12.90	3,978,460	49,754,099	12.506	10.64	10.64	10.66	10.54	11.02	4,657,887	10.682	-3.86%
2020-04-20	0	12.96	12.94	12.96	12.88	13.42	3,283,000	42,729,700	13.015	11.07	11.05	11.07	11.00	11.46	3,843,658	11.117	-2.56%
2020-04-17	0	13.30	13.30	13.32	13.00	13.44	5,839,100	77,529,550	13.278	11.36	11.36	11.38	11.10	11.48	6,836,280	11.341	3.26%
2020-04-16	0	12.88	12.88	12.90	12.68	13.16	4,525,856	58,155,624	12.850	11.00	11.00	11.02	10.83	11.24	5,298,765	10.975	-1.68%
2020-04-15	0	13.10	13.04	13.10	12.94	13.86	9,516,101	125,704,813	13.210	11.19	11.14	11.19	11.05	11.84	11,141,225	11.283	-4.24%
2020-04-14	0	13.68	13.66	13.68	12.94	13.76	8,191,785	111,129,564	13.566	11.68	11.67	11.68	11.05	11.75	9,590,747	11.587	3.79%
2020-04-09	0	13.18	13.16	13.18	12.62	13.18	7,888,744	102,917,809	13.046	11.26	11.24	11.26	10.78	11.26	9,235,954	11.143	3.78%
2020-04-08	0	12.70	12.66	12.70	12.58	12.94	4,504,653	57,219,292	12.702	10.85	10.81	10.85	10.75	11.05	5,273,941	10.849	-1.09%
2020-04-07	0	12.84	12.84	12.86	12.42	12.90	5,195,985	65,907,987	12.684	10.97	10.97	10.98	10.61	11.02	6,083,336	10.834	2.72%
2020-04-06	0	12.50	12.48	12.50	12.02	12.56	2,756,057	34,027,743	12.347	10.68	10.66	10.68	10.27	10.73	3,226,726	10.546	1.30%
2020-04-03	0	12.34	12.32	12.34	12.20	12.64	2,358,443	29,163,754	12.366	10.54	10.52	10.54	10.42	10.80	2,761,209	10.562	-0.48%
2020-04-02	0	12.40	12.40	12.42	11.56	12.48	3,204,630	39,309,246	12.266	10.59	10.59	10.61	9.874	10.66	3,751,905	10.477	0.32%
2020-04-01	0	12.36	12.36	12.44	12.30	13.04	7,702,631	96,899,672	12.580	10.56	10.56	10.63	10.51	11.14	9,018,057	10.745	-4.78%
2020-03-31	0	12.98	12.94	12.98	12.74	13.04	5,578,489	71,837,732	12.878	11.09	11.05	11.09	10.88	11.14	6,531,162	10.999	2.20%
2020-03-30	0	12.70	12.68	12.70	12.52	13.00	4,403,000	56,390,440	12.807	10.85	10.83	10.85	10.69	11.10	5,154,928	10.939	-3.20%
2020-03-27	0	13.12	13.08	13.12	12.60	13.18	13,163,876	170,513,230	12.953	11.21	11.17	11.21	10.76	11.26	15,411,953	11.064	5.64%
2020-03-26	0	12.42	12.38	12.42	11.74	12.88	8,506,845	106,752,135	12.549	10.61	10.57	10.61	10.03	11.00	9,959,612	10.719	-0.96%
2020-03-25	0	12.54	12.52	12.54	11.90	12.68	11,986,630	146,550,392	12.226	10.71	10.69	10.71	10.16	10.83	14,033,662	10.443	8.29%
2020-03-24	0	11.58	11.56	11.58	11.02	11.68	6,944,910	78,511,037	11.305	9.891	9.874	9.891	9.413	9.976	8,130,936	9.6558	7.02%
2020-03-23	0	10.82	10.82	10.84	10.64	11.24	12,404,075	135,614,255	10.933	9.242	9.242	9.259	9.088	9.600	14,522,397	9.3383	-8.31%
2020-03-20	0	11.80	11.80	11.82	10.72	11.84	15,376,138	176,494,488	11.479	10.08	10.08	10.10	9.156	10.11	18,002,017	9.8042	10.90%
2020-03-19	0	10.64	10.58	10.64	9.900	11.14	20,474,040	214,690,768	10.486	9.088	9.037	9.088	8.456	9.515	23,970,520	8.9565	-5.17%
2020-03-18	0	11.22	11.20	11.22	10.90	12.22	19,253,474	222,397,328	11.551	9.583	9.566	9.583	9.310	10.44	22,541,510	9.8661	-5.08%
2020-03-17	0	11.82	11.78	11.82	11.46	12.30	15,463,426	181,595,635	11.744	10.10	10.06	10.10	9.788	10.51	18,104,212	10.031	-3.90%
2020-03-16	0	12.30	12.28	12.30	12.12	13.04	8,811,000	110,221,030	12.510	10.51	10.49	10.51	10.35	11.14	10,315,710	10.685	-6.68%
2020-03-13	0	13.18	13.16	13.18	12.40	13.62	18,339,462	236,642,887	12.904	11.26	11.24	11.26	10.59	11.63	21,471,407	11.021	-2.51%
2020-03-12	0	13.52	13.50	13.52	13.12	13.80	17,753,000	238,526,440	13.436	11.55	11.53	11.55	11.21	11.79	20,784,791	11.476	-3.84%
2020-03-11	0	14.06	14.06	14.08	13.90	14.52	14,585,105	206,383,959	14.150	12.01	12.01	12.03	11.87	12.40	17,075,895	12.086	0.43%
2020-03-10	0	14.00	13.98	14.00	13.54	14.82	18,632,000	260,491,356	13.981	11.96	11.94	11.96	11.56	12.66	21,813,903	11.942	-2.37%
2020-03-09	0	14.34	14.32	14.34	14.20	15.00	11,264,500	165,037,130	14.651	12.25	12.23	12.25	12.13	12.81	13,188,209	12.514	-7.48%
2020-03-06	0	15.50	15.48	15.50	15.44	15.78	7,487,035	116,341,382	15.539	13.24	13.22	13.24	13.19	13.48	8,765,643	13.272	-2.02%
2020-03-05	0	15.82	15.80	15.82	15.30	15.82	7,319,000	114,712,880	15.673	13.51	13.50	13.51	13.07	13.51	8,568,911	13.387	2.99%
2020-03-04	0	15.36	15.34	15.36	14.56	15.54	7,757,431	117,631,186	15.164	13.12	13.10	13.12	12.44	13.27	9,082,216	12.952	4.49%
2020-03-03	0	14.70	14.70	14.72	14.60	15.20	3,839,426	56,978,683	14.840	12.56	12.56	12.57	12.47	12.98	4,495,109	12.676	-1.47%
2020-03-02	0	14.92	14.90	14.92	14.42	15.00	6,782,821	100,658,200	14.840	12.74	12.73	12.74	12.32	12.81	7,941,166	12.675	3.61%
2020-02-28	0	14.40	14.38	14.40	14.20	14.68	5,613,000	80,859,490	14.406	12.30	12.28	12.30	12.13	12.54	6,571,567	12.304	-2.44%
2020-02-27	0	14.76	14.76	14.80	14.50	14.86	3,010,000	44,287,600	14.714	12.61	12.61	12.64	12.38	12.69	3,524,037	12.567	0.41%
2020-02-26	0	14.70	14.70	14.74	14.00	14.98	6,826,000	100,501,160	14.723	12.56	12.56	12.59	11.96	12.79	7,991,719	12.576	2.80%
2020-02-25	0	14.30	14.30	14.32	13.92	14.48	3,954,166	56,578,548	14.309	12.21	12.21	12.23	11.89	12.37	4,629,444	12.221	0.56%
2020-02-24	0	14.22	14.20	14.22	14.00	14.44	5,301,000	75,132,663	14.173	12.15	12.13	12.15	11.96	12.33	6,206,285	12.106	-0.56%
2020-02-21	0	14.30	14.28	14.30	14.26	14.68	4,513,685	64,937,733	14.387	12.21	12.20	12.21	12.18	12.54	5,284,515	12.288	-3.12%
2020-02-20	0	14.76	14.74	14.76	14.48	14.88	4,016,100	58,842,466	14.652	12.61	12.59	12.61	12.37	12.71	4,701,955	12.514	0.41%
2020-02-19	0	14.70	14.68	14.70	14.34	14.88	2,118,000	31,169,900	14.717	12.56	12.54	12.56	12.25	12.71	2,479,704	12.570	0.82%
2020-02-18	0	14.58	14.56	14.60	14.48	15.00	4,881,000	71,577,500	14.665	12.45	12.44	12.47	12.37	12.81	5,714,559	12.525	-3.06%
2020-02-17	0	15.04	15.04	15.06	14.76	15.30	9,623,000	144,524,028	15.019	12.85	12.85	12.86	12.61	13.07	11,266,380	12.828	-1.44%
2020-02-14	0	15.26	15.22	15.26	14.76	15.28	6,861,760	103,475,303	15.080	13.03	13.00	13.03	12.61	13.05	8,033,586	12.880	1.87%
2020-02-13	0	14.98	14.96	14.98	14.78	15.16	5,074,000	75,877,234	14.954	12.79	12.78	12.79	12.62	12.95	5,940,519	12.773	1.22%
2020-02-12	0	14.80	14.80	14.84	14.66	15.06	5,242,447	78,270,360	14.930	12.64	12.64	12.68	12.52	12.86	6,137,732	12.752	0.54%
2020-02-11	0	14.72	14.68	14.72	14.26	14.86	4,949,000	72,431,933	14.636	12.57	12.54	12.57	12.18	12.69	5,794,172	12.501	2.94%
2020-02-10	0	14.30	14.28	14.32	13.80	14.48	5,827,000	82,501,820	14.159	12.21	12.20	12.23	11.79	12.37	6,822,113	12.093	-0.56%
2020-02-07	0	14.38	14.34	14.38	14.20	14.64	4,920,703	70,761,547	14.380	12.28	12.25	12.28	12.13	12.50	5,761,042	12.283	-0.42%
2020-02-06	0	14.44	14.42	14.44	14.30	14.66	7,199,000	103,748,760	14.412	12.33	12.32	12.33	12.21	12.52	8,428,418	12.309	1.12%
2020-02-05	0	14.28	14.24	14.28	14.02	14.48	6,389,700	91,048,455	14.249	12.20	12.16	12.20	11.97	12.37	7,480,909	12.171	0.42%
2020-02-04	0	14.22	14.22	14.24	13.94	14.28	4,670,393	66,048,672	14.142	12.15	12.15	12.16	11.91	12.20	5,467,985	12.079	3.34%
2020-02-03	0	13.76	13.74	13.76	13.04	13.96	9,234,269	125,486,836	13.589	11.75	11.74	11.75	11.14	11.92	10,811,263	11.607	-0.15%
2020-01-31	0	13.78	13.78	13.80	13.50	14.08	2,677,238	36,908,821	13.786	11.77	11.77	11.79	11.53	12.03	3,134,447	11.775	0.29%
2020-01-30	0	13.74	13.74	13.76	13.52	14.26	5,190,000	71,480,320	13.773	11.74	11.74	11.75	11.55	12.18	6,076,329	11.764	-3.10%
2020-01-29	0	14.18	14.16	14.18	14.02	14.46	6,034,855	85,578,881	14.181	12.11	12.09	12.11	11.97	12.35	7,065,465	12.112	-4.70%
2020-01-24	0	14.88	14.88	14.98	14.64	15.04	1,393,000	20,685,510	14.850	12.71	12.71	12.79	12.50	12.85	1,630,891	12.684	-1.06%
2020-01-23	0	15.04	15.04	15.06	14.58	15.52	8,670,349	130,013,750	14.995	12.85	12.85	12.86	12.45	13.26	10,151,039	12.808	-4.69%
2020-01-22	0	15.78	15.74	15.78	14.76	15.84	7,952,618	122,731,929	15.433	13.48	13.44	13.48	12.61	13.53	9,310,736	13.182	3.82%
2020-01-21	0	15.20	15.18	15.20	15.16	15.98	9,872,363	151,536,912	15.350	12.98	12.97	12.98	12.95	13.65	11,558,328	13.111	-4.88%
2020-01-20	0	15.98	15.90	15.98	15.82	16.28	10,059,000	161,161,990	16.022	13.65	13.58	13.65	13.51	13.91	11,776,838	13.685	-0.75%
2020-01-17	0	16.10	16.10	16.12	15.94	16.32	5,197,000	83,608,370	16.088	13.75	13.75	13.77	13.61	13.94	6,084,524	13.741	-0.49%
2020-01-16	0	16.18	16.16	16.18	15.28	16.26	11,373,000	182,242,440	16.024	13.82	13.80	13.82	13.05	13.89	13,315,238	13.687	5.89%
2020-01-15	0	15.28	15.28	15.30	15.10	15.54	5,428,291	83,201,906	15.328	13.05	13.05	13.07	12.90	13.27	6,355,314	13.092	0.66%
2020-01-14	0	15.18	15.16	15.18	15.00	15.44	5,677,300	86,406,610	15.220	12.97	12.95	12.97	12.81	13.19	6,646,848	13.000	1.47%
2020-01-13	0	14.96	14.94	14.96	14.90	15.28	9,727,547	147,278,255	15.140	12.78	12.76	12.78	12.73	13.05	11,388,781	12.932	-1.58%
2020-01-10	0	15.20	15.20	15.26	15.18	15.54	5,207,000	79,545,404	15.277	12.98	12.98	13.03	12.97	13.27	6,096,232	13.048	-2.44%
2020-01-09	0	15.58	15.56	15.58	15.40	15.66	4,865,000	75,636,889	15.547	13.31	13.29	13.31	13.15	13.38	5,695,826	13.279	2.23%
2020-01-08	0	15.24	15.22	15.24	15.00	15.84	6,056,196	92,107,719	15.209	13.02	13.00	13.02	12.81	13.53	7,090,450	12.990	-1.80%
2020-01-07	0	15.52	15.50	15.52	15.38	15.76	7,813,440	121,850,678	15.595	13.26	13.24	13.26	13.14	13.46	9,147,790	13.320	0.13%
2020-01-06	0	15.50	15.50	15.52	15.34	15.92	8,949,895	139,421,398	15.578	13.24	13.24	13.26	13.10	13.60	10,478,325	13.306	-3.00%
2020-01-03	0	15.98	15.98	16.00	15.96	16.50	9,941,473	160,849,509	16.180	13.65	13.65	13.67	13.63	14.09	11,639,241	13.820	-2.56%
2020-01-02	0	16.40	16.38	16.40	15.74	16.46	13,749,070	224,209,648	16.307	14.01	13.99	14.01	13.44	14.06	16,097,085	13.929	5.53%
2019-12-31	0	15.54	15.50	15.54	15.18	15.62	2,762,000	42,595,200	15.422	13.27	13.24	13.27	12.97	13.34	3,233,684	13.172	0.39%
2019-12-30	0	15.48	15.48	15.50	15.26	15.72	4,656,000	72,605,094	15.594	13.22	13.22	13.24	13.03	13.43	5,451,134	13.319	0.78%
2019-12-27	0	15.36	15.36	15.38	15.08	15.44	6,194,838	94,827,229	15.308	13.12	13.12	13.14	12.88	13.19	7,252,769	13.075	2.81%
2019-12-24	0	14.94	14.88	14.94	14.70	15.12	6,142,307	91,428,731	14.885	12.76	12.71	12.76	12.56	12.91	7,191,267	12.714	-0.27%
2019-12-23	0	14.98	14.96	14.98	14.90	15.36	5,019,000	75,436,470	15.030	12.79	12.78	12.79	12.73	13.12	5,876,126	12.838	-0.79%
2019-12-20	0	15.10	15.08	15.10	15.00	15.44	6,048,133	92,004,129	15.212	12.90	12.88	12.90	12.81	13.19	7,081,011	12.993	0.40%
2019-12-19	0	15.04	15.04	15.08	15.02	15.68	7,966,668	120,702,849	15.151	12.85	12.85	12.88	12.83	13.39	9,327,186	12.941	-2.97%
2019-12-18	0	15.50	15.48	15.50	15.32	15.74	4,538,930	70,366,610	15.503	13.24	13.22	13.24	13.09	13.44	5,314,071	13.242	0.91%
2019-12-17	0	15.36	15.36	15.38	15.34	15.88	4,872,000	75,954,140	15.590	13.12	13.12	13.14	13.10	13.56	5,704,022	13.316	-0.78%
2019-12-16	0	15.48	15.48	15.50	14.86	15.60	10,785,000	166,048,470	15.396	13.22	13.22	13.24	12.69	13.32	12,626,822	13.150	3.89%
2019-12-13	0	14.90	14.90	14.92	14.70	15.14	8,878,000	131,355,795	14.796	12.73	12.73	12.74	12.56	12.93	10,394,152	12.637	0.68%
2019-12-12	0	14.80	14.76	14.80	14.72	15.14	4,675,000	69,466,238	14.859	12.64	12.61	12.64	12.57	12.93	5,473,379	12.692	0.68%
2019-12-11	0	14.70	14.68	14.70	14.56	15.00	7,704,000	113,566,070	14.741	12.56	12.54	12.56	12.44	12.81	9,019,660	12.591	-0.68%
2019-12-10	0	14.80	14.80	14.82	14.80	15.42	6,703,000	100,563,917	15.003	12.64	12.64	12.66	12.64	13.17	7,847,713	12.814	-2.89%
2019-12-09	0	15.24	15.24	15.26	14.88	15.50	8,078,083	123,257,719	15.258	13.02	13.02	13.03	12.71	13.24	9,457,628	13.033	2.97%
2019-12-06	0	14.80	14.78	14.80	14.64	15.02	3,139,032	46,458,533	14.800	12.64	12.62	12.64	12.50	12.83	3,675,104	12.641	0.41%
2019-12-05	0	14.74	14.72	14.74	14.60	14.98	3,846,000	56,601,949	14.717	12.59	12.57	12.59	12.47	12.79	4,502,805	12.570	-0.54%
2019-12-04	0	14.82	14.80	14.82	14.76	15.18	3,068,000	45,724,820	14.904	12.66	12.64	12.66	12.61	12.97	3,591,942	12.730	-3.01%
2019-12-03	0	15.28	15.26	15.28	14.82	15.34	4,421,940	67,278,987	15.215	13.05	13.03	13.05	12.66	13.10	5,177,102	12.995	1.19%
2019-12-02	0	15.10	15.08	15.10	14.64	15.36	5,667,000	85,484,515	15.085	12.90	12.88	12.90	12.50	13.12	6,634,789	12.884	2.58%
2019-11-29	0	14.72	14.70	14.72	14.54	15.48	6,558,000	96,707,070	14.746	12.57	12.56	12.57	12.42	13.22	7,677,951	12.595	-3.16%
2019-11-28	0	15.20	15.18	15.20	14.10	15.36	10,323,000	155,905,960	15.103	12.98	12.97	12.98	12.04	13.12	12,085,923	12.900	7.93%
2019-11-27	0	15.96	15.96	15.98	15.86	16.38	7,188,000	115,186,550	16.025	12.03	12.03	12.04	11.95	12.35	9,537,121	12.078	-1.72%
2019-11-26	0	16.24	16.20	16.24	15.74	16.30	8,676,000	139,647,580	16.096	12.24	12.21	12.24	11.86	12.29	11,511,417	12.131	3.18%
2019-11-25	0	15.74	15.72	15.74	15.52	15.96	5,971,500	94,372,910	15.804	11.86	11.85	11.86	11.70	12.03	7,923,055	11.911	1.42%
2019-11-22	0	15.52	15.46	15.52	15.42	16.08	4,617,387	72,167,423	15.630	11.70	11.65	11.70	11.62	12.12	6,126,402	11.780	-1.52%
2019-11-21	0	15.76	15.74	15.76	15.34	15.98	7,072,160	111,034,712	15.700	11.88	11.86	11.88	11.56	12.04	9,383,423	11.833	-1.50%
2019-11-20	0	16.00	15.98	16.00	15.74	16.46	6,815,763	109,234,562	16.027	12.06	12.04	12.06	11.86	12.41	9,043,233	12.079	-2.32%
2019-11-19	0	16.38	16.38	16.40	15.70	16.56	15,600,057	253,511,748	16.251	12.35	12.35	12.36	11.83	12.48	20,698,336	12.248	4.20%
2019-11-18	0	15.72	15.72	15.76	14.98	15.84	11,727,000	182,535,610	15.565	11.85	11.85	11.88	11.29	11.94	15,559,519	11.731	9.47%
2019-11-15	0	14.36	14.34	14.36	14.32	14.84	2,059,000	29,944,645	14.543	10.82	10.81	10.82	10.79	11.18	2,731,905	10.961	-0.42%
2019-11-14	0	14.42	14.40	14.42	14.32	14.70	2,311,728	33,484,897	14.485	10.87	10.85	10.87	10.79	11.08	3,067,227	10.917	-0.69%
2019-11-13	0	14.52	14.50	14.52	14.44	14.76	3,777,000	54,904,640	14.537	10.94	10.93	10.94	10.88	11.12	5,011,367	10.956	-2.02%
2019-11-12	0	14.82	14.82	14.84	14.60	14.98	3,362,000	49,615,920	14.758	11.17	11.17	11.18	11.00	11.29	4,460,740	11.123	0.82%
2019-11-11	0	14.70	14.68	14.70	14.62	15.08	5,447,556	80,403,342	14.760	11.08	11.06	11.08	11.02	11.37	7,227,880	11.124	-3.16%
2019-11-08	0	15.18	15.18	15.20	15.10	15.86	4,387,000	67,536,916	15.395	11.44	11.44	11.46	11.38	11.95	5,820,722	11.603	-1.68%
2019-11-07	0	15.44	15.44	15.46	15.30	15.66	5,204,940	80,481,129	15.463	11.64	11.64	11.65	11.53	11.80	6,905,974	11.654	-0.26%
2019-11-06	0	15.48	15.46	15.48	15.36	15.60	2,504,003	38,691,558	15.452	11.67	11.65	11.67	11.58	11.76	3,322,340	11.646	0.26%
2019-11-05	0	15.44	15.42	15.44	15.16	15.68	6,915,000	106,991,883	15.472	11.64	11.62	11.64	11.43	11.82	9,174,902	11.661	1.98%
2019-11-04	0	15.14	15.14	15.20	15.00	15.36	7,072,142	107,152,424	15.151	11.41	11.41	11.46	11.31	11.58	9,383,400	11.419	2.02%
2019-11-01	0	14.84	14.84	14.86	14.02	14.98	9,837,000	144,855,000	14.726	11.18	11.18	11.20	10.57	11.29	13,051,845	11.098	5.70%
2019-10-31	0	14.04	14.04	14.06	13.94	14.16	3,119,000	43,744,242	14.025	10.58	10.58	10.60	10.51	10.67	4,138,325	10.571	0.29%
2019-10-30	0	14.00	13.98	14.00	13.84	14.12	4,546,000	63,558,230	13.981	10.55	10.54	10.55	10.43	10.64	6,031,685	10.537	0.14%
2019-10-29	0	13.98	13.92	13.98	13.82	14.26	5,464,456	76,531,500	14.005	10.54	10.49	10.54	10.42	10.75	7,250,303	10.556	0.29%
2019-10-28	0	13.94	13.94	13.96	13.76	14.34	4,787,060	66,858,245	13.967	10.51	10.51	10.52	10.37	10.81	6,351,526	10.526	-0.71%
2019-10-25	0	14.04	14.04	14.10	13.66	14.14	4,316,000	60,254,549	13.961	10.58	10.58	10.63	10.30	10.66	5,726,519	10.522	1.89%
2019-10-24	0	13.78	13.78	13.80	13.66	13.86	1,787,668	24,595,952	13.759	10.39	10.39	10.40	10.30	10.45	2,371,899	10.370	1.77%
2019-10-23	0	13.54	13.54	13.56	13.46	13.86	3,886,000	52,698,440	13.561	10.20	10.20	10.22	10.14	10.45	5,155,990	10.221	-1.17%
2019-10-22	0	13.70	13.66	13.70	13.52	14.14	7,489,850	102,462,111	13.680	10.33	10.30	10.33	10.19	10.66	9,937,619	10.311	-2.14%
2019-10-21	0	14.00	13.98	14.00	13.96	14.20	10,107,497	141,710,396	14.020	10.55	10.54	10.55	10.52	10.70	13,410,744	10.567	-1.13%
2019-10-18	0	14.16	14.08	14.16	13.48	14.40	23,800,890	333,598,809	14.016	10.67	10.61	10.67	10.16	10.85	31,579,296	10.564	4.89%
2019-10-17	0	13.50	13.48	13.50	13.40	13.84	5,718,000	77,380,130	13.533	10.17	10.16	10.17	10.10	10.43	7,586,708	10.199	-0.74%
2019-10-16	0	13.60	13.60	13.64	13.20	13.80	13,641,625	184,691,257	13.539	10.25	10.25	10.28	9.949	10.40	18,099,865	10.204	4.13%
2019-10-15	0	13.06	13.06	13.08	13.00	13.32	9,936,686	130,766,508	13.160	9.843	9.843	9.858	9.798	10.04	13,184,110	9.9185	-0.15%
2019-10-14	0	13.08	13.08	13.10	12.82	13.24	9,349,000	122,707,460	13.125	9.858	9.858	9.873	9.662	9.979	12,404,361	9.8923	1.87%
2019-10-11	0	12.84	12.82	12.84	12.42	12.92	14,715,298	188,256,919	12.793	9.677	9.662	9.677	9.361	9.738	19,524,427	9.6421	3.72%
2019-10-10	0	12.38	12.36	12.38	12.30	12.72	6,711,465	83,340,599	12.418	9.331	9.316	9.331	9.270	9.587	8,904,849	9.3590	-2.21%
2019-10-09	0	12.66	12.64	12.66	12.36	12.88	4,740,000	60,187,970	12.698	9.542	9.527	9.542	9.316	9.707	6,289,087	9.5702	2.10%
2019-10-08	0	12.40	12.40	12.42	12.30	12.64	6,959,444	87,187,302	12.528	9.346	9.346	9.361	9.270	9.527	9,233,871	9.4421	-0.16%
2019-10-04	0	12.42	12.42	12.44	12.22	12.74	3,665,000	45,937,260	12.534	9.361	9.361	9.376	9.210	9.602	4,862,764	9.4467	1.64%
2019-10-03	0	12.22	12.22	12.26	11.88	12.36	1,572,790	18,959,465	12.055	9.210	9.210	9.240	8.954	9.316	2,086,796	9.0854	0.99%
2019-10-02	0	12.10	12.08	12.10	11.86	12.26	1,764,037	21,196,922	12.016	9.120	9.105	9.120	8.939	9.240	2,340,545	9.0564	-0.82%
2019-09-30	0	12.20	12.18	12.20	11.98	12.28	1,577,315	19,169,205	12.153	9.195	9.180	9.195	9.029	9.255	2,092,800	9.1596	0.66%
2019-09-27	0	12.12	12.08	12.12	11.98	12.20	690,546	8,355,979	12.101	9.135	9.105	9.135	9.029	9.195	916,224	9.1200	-0.66%
2019-09-26	0	12.20	12.20	12.24	12.04	12.38	5,079,895	62,280,941	12.260	9.195	9.195	9.225	9.074	9.331	6,740,063	9.2404	1.33%
2019-09-25	0	12.04	12.04	12.06	11.94	12.32	2,995,000	36,137,880	12.066	9.074	9.074	9.089	8.999	9.285	3,973,801	9.0940	-1.95%
2019-09-24	0	12.28	12.28	12.30	12.08	12.48	3,656,000	44,979,060	12.303	9.255	9.255	9.270	9.105	9.406	4,850,823	9.2725	-0.49%
2019-09-23	0	12.34	12.34	12.36	12.26	12.66	4,684,000	58,522,040	12.494	9.300	9.300	9.316	9.240	9.542	6,214,785	9.4166	-2.68%
2019-09-20	0	12.68	12.60	12.68	12.50	12.78	9,495,700	120,131,824	12.651	9.557	9.496	9.557	9.421	9.632	12,599,004	9.5350	0.79%
2019-09-19	0	12.58	12.56	12.58	12.52	12.96	2,895,770	36,658,145	12.659	9.481	9.466	9.481	9.436	9.768	3,842,141	9.5411	-2.02%
2019-09-18	0	12.84	12.84	12.86	12.64	13.00	3,670,390	47,287,759	12.884	9.677	9.677	9.692	9.527	9.798	4,869,916	9.7102	1.10%
2019-09-17	0	12.70	12.70	12.72	12.58	12.86	2,951,030	37,457,102	12.693	9.572	9.572	9.587	9.481	9.692	3,915,461	9.5665	-2.16%
2019-09-16	0	12.98	12.94	12.98	12.90	13.32	4,138,164	54,260,797	13.112	9.783	9.753	9.783	9.723	10.04	5,490,564	9.8826	-2.26%
2019-09-13	0	13.28	13.26	13.28	12.74	13.34	5,336,000	69,738,050	13.069	10.01	9.994	10.01	9.602	10.05	7,079,866	9.8502	4.08%
2019-09-12	0	12.76	12.76	12.80	12.48	12.98	3,681,335	47,004,935	12.768	9.617	9.617	9.647	9.406	9.783	4,884,438	9.6234	0.79%
2019-09-11	0	12.66	12.64	12.66	12.42	13.40	11,675,680	149,016,892	12.763	9.542	9.527	9.542	9.361	10.10	15,491,427	9.6193	-4.81%
2019-09-10	0	13.30	13.28	13.30	12.72	13.32	15,664,111	203,676,387	13.003	10.02	10.01	10.02	9.587	10.04	20,783,323	9.8000	8.31%
2019-09-09	0	12.28	12.26	12.28	12.24	12.94	5,784,600	71,986,327	12.445	9.255	9.240	9.255	9.225	9.753	7,675,074	9.3792	-3.46%
2019-09-06	0	12.72	12.68	12.72	12.54	12.96	3,548,000	45,246,720	12.753	9.587	9.557	9.587	9.451	9.768	4,707,527	9.6116	0.00%
2019-09-05	0	12.72	12.66	12.72	12.48	13.12	6,204,000	79,560,803	12.824	9.587	9.542	9.587	9.406	9.888	8,231,539	9.6654	1.11%
2019-09-04	0	12.58	12.54	12.58	11.78	12.64	4,674,690	57,833,941	12.372	9.481	9.451	9.481	8.878	9.527	6,202,433	9.3244	4.31%
2019-09-03	0	12.06	11.96	12.06	11.70	12.16	3,916,000	46,699,380	11.925	9.089	9.014	9.089	8.818	9.165	5,195,794	8.9879	1.01%
2019-09-02	0	11.94	11.94	11.98	11.76	12.10	3,363,038	40,133,332	11.934	8.999	8.999	9.029	8.863	9.120	4,462,118	8.9942	-0.17%
2019-08-30	0	11.96	11.90	11.96	11.70	12.46	6,810,355	81,312,770	11.940	9.014	8.969	9.014	8.818	9.391	9,036,058	8.9987	-1.81%
2019-08-29	0	12.18	12.16	12.18	12.00	12.64	3,287,500	39,997,360	12.167	9.180	9.165	9.180	9.044	9.527	4,361,893	9.1697	-1.62%
2019-08-28	0	12.38	12.38	12.40	12.34	12.96	3,651,000	45,772,612	12.537	9.331	9.331	9.346	9.300	9.768	4,844,189	9.4490	-2.83%
2019-08-27	0	12.74	12.72	12.76	12.58	13.08	2,796,196	35,843,252	12.819	9.602	9.587	9.617	9.481	9.858	3,710,025	9.6612	0.31%
2019-08-26	0	12.70	12.66	12.70	12.04	12.74	5,114,790	63,199,877	12.356	9.572	9.542	9.572	9.074	9.602	6,786,362	9.3128	-1.24%
2019-08-23	0	12.86	12.86	12.90	12.86	13.32	3,014,204	39,134,491	12.983	9.692	9.692	9.723	9.692	10.04	3,999,281	9.7854	-2.58%
2019-08-22	0	13.20	13.16	13.20	12.94	13.60	5,875,130	77,822,193	13.246	9.949	9.919	9.949	9.753	10.25	7,795,190	9.9834	-1.20%
2019-08-21	0	13.36	13.36	13.42	13.22	13.48	2,430,000	32,468,648	13.362	10.07	10.07	10.11	9.964	10.16	3,224,152	10.070	0.75%
2019-08-20	0	13.26	13.24	13.26	13.24	13.72	4,450,000	59,667,168	13.408	9.994	9.979	9.994	9.979	10.34	5,904,311	10.106	-1.63%
2019-08-19	0	13.48	13.48	13.50	12.72	13.48	7,670,000	101,733,100	13.264	10.16	10.16	10.17	9.587	10.16	10,176,645	9.9967	8.01%
2019-08-16	0	12.48	12.48	12.52	12.46	12.80	4,187,240	52,716,849	12.590	9.406	9.406	9.436	9.391	9.647	5,555,678	9.4888	-2.80%
2019-08-15	0	12.84	12.82	12.84	12.26	12.86	4,013,149	50,706,058	12.635	9.677	9.662	9.677	9.240	9.692	5,324,692	9.5228	1.10%
2019-08-14	0	12.70	12.62	12.70	12.58	12.98	3,264,360	41,584,893	12.739	9.572	9.512	9.572	9.481	9.783	4,331,191	9.6013	2.25%
2019-08-13	0	12.42	12.40	12.42	12.34	12.76	5,110,572	63,857,512	12.495	9.361	9.346	9.361	9.300	9.617	6,780,766	9.4174	-2.82%
2019-08-12	0	12.78	12.78	12.80	12.72	13.24	4,749,000	61,339,746	12.916	9.632	9.632	9.647	9.587	9.979	6,301,028	9.7349	-1.84%
2019-08-09	0	13.02	13.00	13.02	12.98	13.68	4,080,362	53,943,330	13.220	9.813	9.798	9.813	9.783	10.31	5,413,871	9.9639	-2.84%
2019-08-08	0	13.40	13.34	13.40	12.86	13.46	7,508,320	99,278,022	13.222	10.10	10.05	10.10	9.692	10.14	9,962,126	9.9655	3.08%
2019-08-07	0	13.00	13.00	13.04	12.56	13.36	10,469,884	135,881,493	12.978	9.798	9.798	9.828	9.466	10.07	13,891,563	9.7816	4.00%
2019-08-06	0	12.50	12.50	12.56	11.50	12.86	17,736,801	215,218,407	12.134	9.421	9.421	9.466	8.667	9.692	23,533,392	9.1452	-1.11%
2019-08-05	0	12.64	12.64	12.66	12.38	12.98	7,650,813	96,375,587	12.597	9.527	9.527	9.542	9.331	9.783	10,151,187	9.4940	-4.24%
2019-08-02	0	13.20	13.18	13.20	12.86	13.34	6,919,000	90,812,065	13.125	9.949	9.934	9.949	9.692	10.05	9,180,209	9.8922	-1.35%
2019-08-01	0	13.38	13.38	13.40	13.18	13.94	9,823,001	132,522,061	13.491	10.08	10.08	10.10	9.934	10.51	13,033,271	10.168	-3.46%
2019-07-31	0	13.86	13.86	13.88	13.80	14.30	2,713,000	37,803,660	13.934	10.45	10.45	10.46	10.40	10.78	3,599,640	10.502	-2.67%
2019-07-30	0	14.24	14.24	14.28	14.22	14.50	2,517,467	36,184,693	14.374	10.73	10.73	10.76	10.72	10.93	3,340,204	10.833	-0.84%
2019-07-29	0	14.36	14.36	14.38	14.22	14.58	3,477,000	49,992,120	14.378	10.82	10.82	10.84	10.72	10.99	4,613,324	10.836	-0.97%
2019-07-26	0	14.50	14.48	14.50	14.44	14.80	3,097,444	45,291,775	14.622	10.93	10.91	10.93	10.88	11.15	4,109,724	11.021	0.28%
2019-07-25	0	14.46	14.46	14.48	14.36	14.72	1,908,435	27,649,794	14.488	10.90	10.90	10.91	10.82	11.09	2,532,134	10.920	-0.28%
2019-07-24	0	14.50	14.48	14.50	14.48	14.98	3,051,000	44,799,460	14.684	10.93	10.91	10.93	10.91	11.29	4,048,102	11.067	-0.55%
2019-07-23	0	14.58	14.58	14.60	14.44	14.96	4,359,300	63,765,678	14.628	10.99	10.99	11.00	10.88	11.28	5,783,970	11.025	-1.75%
2019-07-22	0	14.84	14.84	14.86	14.72	15.16	3,477,000	52,016,660	14.960	11.18	11.18	11.20	11.09	11.43	4,613,324	11.275	-0.80%
2019-07-19	0	14.96	14.92	14.98	14.72	15.02	4,747,100	70,794,118	14.913	11.28	11.25	11.29	11.09	11.32	6,298,507	11.240	1.49%
2019-07-18	0	14.74	14.74	14.76	14.62	14.94	4,335,977	63,956,925	14.750	11.11	11.11	11.12	11.02	11.26	5,753,024	11.117	-1.47%
2019-07-17	0	14.96	14.92	14.96	14.74	15.10	4,585,999	68,662,775	14.972	11.28	11.25	11.28	11.11	11.38	6,084,756	11.284	0.67%
2019-07-16	0	14.86	14.86	14.90	14.82	15.30	4,637,999	69,446,765	14.973	11.20	11.20	11.23	11.17	11.53	6,153,751	11.285	-3.00%
2019-07-15	0	15.32	15.30	15.32	14.42	15.44	6,236,000	94,005,750	15.075	11.55	11.53	11.55	10.87	11.64	8,273,997	11.362	3.65%
2019-07-12	0	14.78	14.76	14.78	14.34	14.82	4,341,256	63,644,455	14.660	11.14	11.12	11.14	10.81	11.17	5,760,029	11.049	2.50%
2019-07-11	0	14.42	14.40	14.44	14.26	14.76	5,408,000	78,311,709	14.481	10.87	10.85	10.88	10.75	11.12	7,175,397	10.914	0.28%
2019-07-10	0	14.38	14.38	14.40	14.28	14.76	5,341,094	77,343,191	14.481	10.84	10.84	10.85	10.76	11.12	7,086,625	10.914	0.14%
2019-07-09	0	14.36	14.36	14.40	14.30	14.84	6,934,723	100,544,669	14.499	10.82	10.82	10.85	10.78	11.18	9,201,070	10.927	-2.71%
2019-07-08	0	14.76	14.76	14.82	14.56	15.38	6,530,666	96,750,711	14.815	11.12	11.12	11.17	10.97	11.59	8,664,963	11.166	-4.16%
2019-07-05	0	15.40	15.36	15.40	15.04	15.64	3,659,000	56,286,640	15.383	11.61	11.58	11.61	11.34	11.79	4,854,803	11.594	0.39%
2019-07-04	0	15.34	15.32	15.34	15.10	15.70	8,084,000	124,554,020	15.408	11.56	11.55	11.56	11.38	11.83	10,725,944	11.612	-0.52%
2019-07-03	0	15.42	15.40	15.42	15.28	15.72	10,159,461	156,914,974	15.445	11.62	11.61	11.62	11.52	11.85	13,479,690	11.641	0.00%
2019-07-02	0	15.42	15.40	15.42	15.20	15.78	9,517,000	146,979,662	15.444	11.62	11.61	11.62	11.46	11.89	12,627,265	11.640	-1.41%
2019-06-28	0	15.64	15.64	15.66	14.68	15.68	12,259,700	187,944,684	15.330	11.79	11.79	11.80	11.06	11.82	16,266,311	11.554	5.11%
2019-06-27	0	14.88	14.86	14.88	14.00	14.90	8,028,655	116,133,274	14.465	11.21	11.20	11.21	10.55	11.23	10,652,512	10.902	7.05%
2019-06-26	0	13.90	13.90	13.94	13.52	14.02	6,384,207	87,912,536	13.770	10.48	10.48	10.51	10.19	10.57	8,470,640	10.379	0.29%
2019-06-25	0	13.86	13.82	13.86	13.70	14.36	6,104,510	84,754,752	13.884	10.45	10.42	10.45	10.33	10.82	8,099,534	10.464	-2.81%
2019-06-24	0	14.26	14.24	14.26	13.52	14.38	5,576,600	78,718,289	14.116	10.75	10.73	10.75	10.19	10.84	7,399,097	10.639	2.74%
2019-06-21	0	13.88	13.86	13.88	13.76	14.24	10,833,000	150,588,264	13.901	10.46	10.45	10.46	10.37	10.73	14,373,349	10.477	-1.70%
2019-06-20	0	14.12	14.10	14.12	14.04	14.38	4,414,000	62,586,329	14.179	10.64	10.63	10.64	10.58	10.84	5,856,546	10.687	-0.42%
2019-06-19	0	14.18	14.16	14.18	14.00	14.28	6,181,000	86,364,374	13.973	10.69	10.67	10.69	10.55	10.76	8,201,022	10.531	3.35%
2019-06-18	0	13.72	13.70	13.72	13.52	13.84	2,460,150	33,669,929	13.686	10.34	10.33	10.34	10.19	10.43	3,264,155	10.315	0.44%
2019-06-17	0	13.66	13.62	13.66	13.60	13.92	3,550,800	48,838,499	13.754	10.30	10.27	10.30	10.25	10.49	4,711,242	10.366	0.44%
2019-06-14	0	13.60	13.60	13.62	13.50	14.22	5,124,000	70,836,494	13.825	10.25	10.25	10.27	10.17	10.72	6,798,582	10.419	-4.36%
2019-06-13	0	14.22	14.20	14.22	13.44	14.30	3,675,000	50,793,327	13.821	10.72	10.70	10.72	10.13	10.78	4,876,032	10.417	3.19%
2019-06-12	0	13.78	13.78	13.80	13.76	14.30	3,750,000	52,210,730	13.923	10.39	10.39	10.40	10.37	10.78	4,975,543	10.493	-2.41%
2019-06-11	0	14.12	14.12	14.16	14.08	14.46	6,025,550	86,080,402	14.286	10.64	10.64	10.67	10.61	10.90	7,994,769	10.767	-0.98%
2019-06-10	0	14.26	14.24	14.26	13.34	14.32	8,794,050	123,072,151	13.995	10.75	10.73	10.75	10.05	10.79	11,668,047	10.548	7.22%
2019-06-06	0	13.30	13.30	13.32	13.06	13.36	5,226,000	68,946,910	13.193	10.02	10.02	10.04	9.843	10.07	6,933,917	9.9434	0.45%
2019-06-05	0	13.24	13.22	13.24	13.00	13.42	9,356,000	123,487,720	13.199	9.979	9.964	9.979	9.798	10.11	12,413,649	9.9477	2.64%
2019-06-04	0	12.90	12.86	12.90	12.58	12.92	3,215,138	41,142,915	12.797	9.723	9.692	9.723	9.481	9.738	4,265,882	9.6446	0.78%
2019-06-03	0	12.80	12.80	12.82	12.34	13.00	5,048,000	63,773,240	12.633	9.647	9.647	9.662	9.300	9.798	6,697,745	9.5216	-1.54%
2019-05-31	0	13.00	12.96	13.00	12.72	13.40	9,118,700	119,654,466	13.122	9.798	9.768	9.798	9.587	10.10	12,098,796	9.8898	0.46%
2019-05-30	0	12.94	12.90	12.94	12.38	12.94	5,626,500	71,300,930	12.672	9.753	9.723	9.753	9.331	9.753	7,465,305	9.5510	2.37%
2019-05-29	0	12.64	12.64	12.70	12.56	12.88	4,876,000	61,976,280	12.711	9.527	9.527	9.572	9.466	9.707	6,469,533	9.5797	-1.40%
2019-05-28	0	12.82	12.80	12.82	12.18	12.88	8,973,000	114,147,898	12.721	9.662	9.647	9.662	9.180	9.707	11,905,480	9.5878	4.23%
2019-05-27	0	12.30	12.26	12.30	12.02	12.32	4,304,000	52,429,760	12.182	9.270	9.240	9.270	9.059	9.285	5,710,597	9.1811	2.16%
2019-05-24	0	12.04	12.04	12.06	11.94	12.18	3,836,300	46,204,157	12.044	9.074	9.074	9.089	8.999	9.180	5,090,047	9.0774	0.50%
2019-05-23	0	11.98	11.96	11.98	11.84	12.34	6,720,000	80,993,448	12.053	9.029	9.014	9.029	8.924	9.300	8,916,174	9.0839	-1.48%
2019-05-22	0	12.16	12.14	12.16	11.84	12.44	4,948,295	60,412,151	12.209	9.165	9.150	9.165	8.924	9.376	6,565,455	9.2015	1.67%
2019-05-21	0	11.96	11.96	11.98	11.84	12.16	8,646,000	103,687,110	11.993	9.014	9.014	9.029	8.924	9.165	11,471,613	9.0386	0.54%
2019-05-20	0	12.68	12.68	12.70	12.60	13.26	8,882,000	113,940,090	12.828	8.966	8.966	8.980	8.909	9.376	12,561,302	9.0707	-4.23%
2019-05-17	0	13.24	13.24	13.26	13.18	13.68	8,200,000	109,531,717	13.358	9.362	9.362	9.376	9.319	9.673	11,596,789	9.4450	-2.36%
2019-05-16	0	13.56	13.54	13.56	13.08	13.60	9,030,310	121,442,871	13.448	9.588	9.574	9.588	9.249	9.616	12,771,048	9.5092	3.83%
2019-05-15	0	13.06	13.06	13.08	12.96	13.30	6,232,000	81,854,490	13.135	9.235	9.235	9.249	9.164	9.404	8,813,559	9.2873	0.93%
2019-05-14	0	12.94	12.94	12.96	12.84	13.38	19,883,313	260,112,011	13.082	9.150	9.150	9.164	9.079	9.461	28,119,826	9.2501	-6.50%
2019-05-10	0	13.84	13.82	13.84	12.98	14.08	10,028,313	136,931,377	13.655	9.786	9.772	9.786	9.178	9.956	14,182,467	9.6550	5.81%
2019-05-09	0	13.08	13.06	13.08	12.88	13.54	10,349,000	136,199,038	13.161	9.249	9.235	9.249	9.107	9.574	14,635,996	9.3058	-3.54%
2019-05-08	0	13.56	13.56	13.58	13.42	14.00	5,111,004	69,993,209	13.695	9.588	9.588	9.602	9.489	9.899	7,228,199	9.6834	-2.31%
2019-05-07	0	13.88	13.88	13.90	13.54	14.18	5,765,840	79,632,794	13.811	9.814	9.814	9.829	9.574	10.03	8,154,296	9.7657	1.02%
2019-05-06	0	13.74	13.74	13.76	13.46	14.14	10,372,220	142,937,491	13.781	9.715	9.715	9.730	9.517	9.998	14,668,834	9.7443	-5.24%
2019-05-03	0	14.50	14.50	14.52	14.10	14.56	3,113,000	44,732,870	14.370	10.25	10.25	10.27	9.970	10.30	4,402,537	10.161	1.97%
2019-05-02	0	14.22	14.22	14.24	14.06	14.50	5,038,483	71,650,519	14.221	10.05	10.05	10.07	9.942	10.25	7,125,637	10.055	-0.28%
2019-04-30	0	14.26	14.26	14.28	14.02	14.48	2,852,408	40,613,786	14.238	10.08	10.08	10.10	9.913	10.24	4,033,997	10.068	-0.14%
2019-04-29	0	14.28	14.28	14.30	14.14	14.42	2,586,000	37,013,500	14.313	10.10	10.10	10.11	9.998	10.20	3,657,231	10.121	0.56%
2019-04-26	0	14.20	14.20	14.22	14.08	14.40	7,151,709	101,847,698	14.241	10.04	10.04	10.05	9.956	10.18	10,114,251	10.070	0.57%
2019-04-25	0	14.12	14.10	14.12	14.08	14.82	11,297,000	163,240,090	14.450	9.984	9.970	9.984	9.956	10.48	15,976,698	10.217	-3.95%
2019-04-24	0	14.70	14.68	14.70	14.30	14.92	17,439,000	255,245,180	14.637	10.39	10.38	10.39	10.11	10.55	24,662,975	10.349	2.65%
2019-04-23	0	14.32	14.32	14.34	13.90	14.56	19,113,003	272,069,705	14.235	10.13	10.13	10.14	9.829	10.30	27,030,421	10.065	-2.59%
2019-04-18	0	14.70	14.70	14.76	14.52	14.96	161,640,000	2,360,527,350	14.604	10.39	10.39	10.44	10.27	10.58	228,598,159	10.326	-8.01%
2019-04-17	0	15.98	15.98	16.00	15.78	16.50	4,098,060	65,563,117	15.999	11.30	11.30	11.31	11.16	11.67	5,795,651	11.312	-0.50%
2019-04-16	0	16.06	16.06	16.10	15.56	16.24	9,731,695	154,236,650	15.849	11.36	11.36	11.38	11.00	11.48	13,762,977	11.207	-0.25%
2019-04-15	0	16.10	16.08	16.10	16.04	16.88	8,144,243	134,249,086	16.484	11.38	11.37	11.38	11.34	11.94	11,517,935	11.656	0.25%
2019-04-12	0	16.06	16.06	16.08	15.84	16.38	6,262,727	101,022,420	16.131	11.36	11.36	11.37	11.20	11.58	8,857,015	11.406	0.63%
2019-04-11	0	15.96	15.96	16.00	15.88	16.60	5,820,835	93,999,493	16.149	11.29	11.29	11.31	11.23	11.74	8,232,072	11.419	-2.56%
2019-04-10	0	16.38	16.38	16.40	16.28	17.00	13,955,486	230,885,939	16.545	11.58	11.58	11.60	11.51	12.02	19,736,442	11.698	0.24%
2019-04-09	0	16.34	16.34	16.36	15.98	16.84	18,290,548	301,926,759	16.507	11.55	11.55	11.57	11.30	11.91	25,867,271	11.672	2.38%
2019-04-08	0	15.96	15.96	15.98	15.84	16.38	12,015,310	193,292,536	16.087	11.29	11.29	11.30	11.20	11.58	16,992,562	11.375	0.13%
2019-04-04	0	15.94	15.92	15.94	15.72	16.36	5,693,288	90,681,710	15.928	11.27	11.26	11.27	11.12	11.57	8,051,690	11.262	-0.87%
2019-04-03	0	16.08	16.06	16.10	15.98	16.62	11,160,290	181,588,166	16.271	11.37	11.36	11.38	11.30	11.75	15,783,357	11.505	-0.12%
2019-04-02	0	16.10	16.06	16.10	16.00	16.50	8,024,911	129,734,733	16.167	11.38	11.36	11.38	11.31	11.67	11,349,170	11.431	-0.74%
2019-04-01	0	16.22	16.20	16.22	16.16	16.88	9,342,500	153,455,676	16.426	11.47	11.45	11.47	11.43	11.94	13,212,561	11.614	-0.37%
2019-03-29	0	16.28	16.26	16.28	15.62	16.50	10,872,000	175,887,735	16.178	11.51	11.50	11.51	11.04	11.67	15,375,645	11.439	3.43%
2019-03-28	0	15.74	15.74	15.80	15.48	16.20	4,980,060	78,677,546	15.799	11.13	11.13	11.17	10.95	11.45	7,043,013	11.171	-1.25%
2019-03-27	0	15.94	15.90	15.94	15.64	16.20	5,588,000	88,921,959	15.913	11.27	11.24	11.27	11.06	11.45	7,902,787	11.252	2.18%
2019-03-26	0	15.60	15.58	15.60	15.10	15.88	6,022,858	93,574,989	15.537	11.03	11.02	11.03	10.68	11.23	8,517,782	10.986	2.50%
2019-03-25	0	15.22	15.18	15.22	14.64	15.50	6,320,000	95,720,390	15.146	10.76	10.73	10.76	10.35	10.96	8,938,013	10.709	0.40%
2019-03-22	0	15.16	15.14	15.16	15.06	15.62	10,050,910	152,830,928	15.206	10.72	10.71	10.72	10.65	11.04	14,214,424	10.752	-0.13%
2019-03-21	0	15.18	15.18	15.20	15.02	16.04	11,436,379	177,244,275	15.498	10.73	10.73	10.75	10.62	11.34	16,173,813	10.959	-4.29%
2019-03-20	0	15.86	15.82	15.86	15.12	16.08	8,595,097	134,878,514	15.693	11.21	11.19	11.21	10.69	11.37	12,155,552	11.096	0.51%
2019-03-19	0	15.78	15.78	15.82	15.26	15.96	8,201,000	128,269,657	15.641	11.16	11.16	11.19	10.79	11.29	11,598,203	11.059	3.41%
2019-03-18	0	15.26	15.24	15.26	14.98	15.64	16,276,000	247,694,426	15.218	10.79	10.78	10.79	10.59	11.06	23,018,211	10.761	1.46%
2019-03-15	0	15.04	15.04	15.06	14.20	15.16	14,982,000	222,103,458	14.825	10.63	10.63	10.65	10.04	10.72	21,188,181	10.482	7.89%
2019-03-14	0	13.94	13.90	13.94	13.74	14.58	17,243,550	244,600,934	14.185	9.857	9.829	9.857	9.715	10.31	24,386,561	10.030	0.29%
2019-03-13	0	13.90	13.90	13.96	12.72	14.26	23,951,600	325,947,926	13.609	9.829	9.829	9.871	8.994	10.08	33,873,371	9.6225	15.26%
2019-03-12	0	12.06	12.04	12.08	11.56	12.10	6,184,000	73,954,360	11.959	8.528	8.513	8.542	8.174	8.556	8,745,676	8.4561	4.33%
2019-03-11	0	11.56	11.56	11.60	10.66	11.62	4,970,000	55,423,147	11.152	8.174	8.174	8.202	7.538	8.216	7,028,785	7.8852	7.04%
2019-03-08	0	10.80	10.78	10.80	10.70	11.58	4,918,000	54,704,071	11.123	7.637	7.622	7.637	7.566	8.188	6,955,245	7.8652	-5.92%
2019-03-07	0	11.48	11.48	11.50	11.46	11.90	5,145,000	59,781,120	11.619	8.117	8.117	8.132	8.103	8.414	7,276,278	8.2159	-2.05%
2019-03-06	0	11.72	11.72	11.80	11.22	11.94	5,525,000	64,289,320	11.636	8.287	8.287	8.344	7.934	8.443	7,813,690	8.2278	4.46%
2019-03-05	0	11.22	11.22	11.24	10.90	11.60	5,668,517	64,272,852	11.339	7.934	7.934	7.948	7.707	8.202	8,016,658	8.0174	0.90%
2019-03-04	0	11.12	11.10	11.12	10.72	11.28	4,119,500	45,482,431	11.041	7.863	7.849	7.863	7.580	7.976	5,825,972	7.8068	2.39%
2019-03-01	0	10.86	10.86	10.88	10.12	10.86	3,198,000	33,660,163	10.525	7.679	7.679	7.693	7.156	7.679	4,522,748	7.4424	6.47%
2019-02-28	0	10.20	10.18	10.20	10.10	10.54	2,375,000	24,347,971	10.252	7.212	7.198	7.212	7.142	7.453	3,358,826	7.2490	-0.97%
2019-02-27	0	10.30	10.24	10.30	10.18	10.72	2,091,548	21,781,104	10.414	7.283	7.241	7.283	7.198	7.580	2,957,956	7.3636	-3.20%
2019-02-26	0	10.64	10.62	10.66	10.44	10.70	2,887,000	30,636,420	10.612	7.523	7.509	7.538	7.382	7.566	4,082,918	7.5036	-0.19%
2019-02-25	0	10.66	10.66	10.68	10.60	10.92	4,265,000	45,649,100	10.703	7.538	7.538	7.552	7.495	7.721	6,031,744	7.5681	-1.48%
2019-02-22	0	10.82	10.82	10.84	10.42	10.84	3,939,000	41,930,120	10.645	7.651	7.651	7.665	7.368	7.665	5,570,701	7.5269	1.31%
2019-02-21	0	10.68	10.66	10.68	10.66	11.18	3,306,000	35,936,530	10.870	7.552	7.538	7.552	7.538	7.905	4,675,486	7.6862	-2.55%
2019-02-20	0	10.96	10.94	10.96	10.42	11.10	4,122,571	44,993,506	10.914	7.750	7.736	7.750	7.368	7.849	5,830,315	7.7172	4.18%
2019-02-19	0	10.52	10.52	10.54	10.50	10.94	6,683,000	71,927,780	10.763	7.439	7.439	7.453	7.424	7.736	9,451,383	7.6103	-0.19%
2019-02-18	0	10.54	10.54	10.58	10.22	10.72	3,396,000	35,976,140	10.594	7.453	7.453	7.481	7.226	7.580	4,802,768	7.4907	3.13%
2019-02-15	0	10.22	10.18	10.22	10.02	10.26	2,676,000	27,149,609	10.146	7.226	7.198	7.226	7.085	7.255	3,784,513	7.1739	-0.78%
2019-02-14	0	10.30	10.30	10.32	10.30	10.52	1,990,000	20,671,260	10.388	7.283	7.283	7.297	7.283	7.439	2,814,343	7.3450	-1.34%
2019-02-13	0	10.44	10.44	10.48	10.16	10.52	3,310,000	34,284,710	10.358	7.382	7.382	7.410	7.184	7.439	4,681,143	7.3240	3.37%
2019-02-12	0	10.10	10.10	10.12	9.860	10.14	3,554,400	35,658,519	10.032	7.142	7.142	7.156	6.972	7.170	5,026,784	7.0937	1.00%
2019-02-11	0	10.00	10.00	10.04	9.930	10.20	2,414,000	24,217,880	10.032	7.071	7.071	7.099	7.021	7.212	3,413,981	7.0937	-2.15%
2019-02-08	0	10.22	10.16	10.22	9.910	10.24	3,653,688	36,686,979	10.041	7.226	7.184	7.226	7.007	7.241	5,167,201	7.1000	-0.20%
2019-02-04	0	10.24	10.16	10.24	9.970	10.28	996,180	10,122,260	10.161	7.241	7.184	7.241	7.050	7.269	1,408,840	7.1848	1.79%
2019-02-01	0	10.06	10.06	10.08	9.800	10.30	2,289,979	22,831,448	9.9702	7.113	7.113	7.127	6.930	7.283	3,238,586	7.0498	-1.76%
2019-01-31	0	10.24	10.20	10.24	9.850	10.30	4,614,000	46,616,880	10.103	7.241	7.212	7.241	6.965	7.283	6,525,315	7.1440	4.60%
2019-01-30	0	9.790	9.780	9.790	9.350	9.870	2,882,000	28,077,920	9.7425	6.922	6.915	6.922	6.611	6.979	4,075,847	6.8889	2.51%
2019-01-29	0	9.550	9.540	9.550	9.350	9.620	1,869,000	17,755,410	9.5000	6.753	6.746	6.753	6.611	6.802	2,643,219	6.7173	1.38%
2019-01-28	0	9.420	9.420	9.430	9.240	9.730	2,484,972	23,563,094	9.4822	6.661	6.661	6.668	6.534	6.880	3,514,353	6.7048	-1.15%
2019-01-25	0	9.530	9.500	9.530	9.380	9.650	2,604,000	24,873,370	9.5520	6.739	6.717	6.739	6.633	6.823	3,682,687	6.7541	1.38%
2019-01-24	0	9.400	9.400	9.410	9.170	9.490	1,812,000	16,940,710	9.3492	6.647	6.647	6.654	6.484	6.710	2,562,607	6.6107	1.18%
2019-01-23	0	9.290	9.240	9.290	9.110	9.350	3,962,000	36,556,319	9.2267	6.569	6.534	6.569	6.442	6.611	5,603,229	6.5242	0.11%
2019-01-22	0	9.280	9.270	9.280	9.100	9.590	5,273,000	48,682,501	9.2324	6.562	6.555	6.562	6.435	6.781	7,457,301	6.5282	-2.62%
2019-01-21	0	9.530	9.510	9.540	9.250	9.540	5,166,866	48,651,023	9.4160	6.739	6.724	6.746	6.541	6.746	7,307,202	6.6580	2.03%
2019-01-18	0	9.340	9.330	9.340	8.910	9.380	6,949,000	63,334,195	9.1141	6.604	6.597	6.604	6.300	6.633	9,827,571	6.4445	4.24%
2019-01-17	0	8.960	8.960	8.970	8.950	9.460	5,681,832	52,226,217	9.1918	6.336	6.336	6.343	6.328	6.689	8,035,488	6.4994	-4.07%
2019-01-16	0	9.340	9.300	9.340	8.830	9.370	5,146,000	47,630,850	9.2559	6.604	6.576	6.604	6.244	6.625	7,277,692	6.5448	4.47%
2019-01-15	0	8.940	8.940	8.960	8.650	8.980	4,340,000	38,322,335	8.8300	6.321	6.321	6.336	6.116	6.350	6,137,812	6.2436	2.76%
2019-01-14	0	8.700	8.680	8.700	8.530	8.780	4,199,000	36,381,380	8.6643	6.152	6.138	6.152	6.031	6.208	5,938,404	6.1265	-0.80%
2019-01-11	0	8.770	8.770	8.780	8.340	8.800	4,142,200	35,729,929	8.6258	6.201	6.201	6.208	5.897	6.222	5,858,075	6.0993	4.40%
2019-01-10	0	8.400	8.400	8.410	7.870	8.460	3,807,000	31,761,110	8.3428	5.940	5.940	5.947	5.565	5.982	5,384,021	5.8991	1.33%
2019-01-09	0	8.290	8.250	8.290	8.260	8.540	3,413,000	28,493,450	8.3485	5.862	5.834	5.862	5.841	6.039	4,826,810	5.9032	-1.19%
2019-01-08	0	8.390	8.380	8.390	8.360	8.520	2,419,000	20,425,620	8.4438	5.933	5.925	5.933	5.911	6.024	3,421,053	5.9706	-0.12%
2019-01-07	0	8.400	8.370	8.400	8.250	8.580	4,130,000	34,484,466	8.3497	5.940	5.918	5.940	5.834	6.067	5,840,822	5.9040	1.20%
2019-01-04	0	8.300	8.290	8.300	7.540	8.310	4,722,000	38,328,310	8.1170	5.869	5.862	5.869	5.331	5.876	6,678,053	5.7394	6.41%
2019-01-03	0	7.800	7.800	7.830	7.730	8.180	5,128,000	40,424,970	7.8832	5.515	5.515	5.537	5.466	5.784	7,252,236	5.5741	-3.94%
2019-01-02	0	8.120	8.120	8.130	8.120	8.660	7,644,000	63,299,858	8.2810	5.742	5.742	5.749	5.742	6.123	10,810,470	5.8554	-6.67%
2018-12-31	0	8.700	8.560	8.700	7.900	8.780	6,608,000	55,899,160	8.4593	6.152	6.053	6.152	5.586	6.208	9,345,315	5.9815	10.27%
2018-12-28	0	7.890	7.880	7.890	7.350	7.990	5,129,000	39,534,970	7.7081	5.579	5.572	5.579	5.197	5.650	7,253,650	5.4504	5.34%
2018-12-27	0	7.490	7.460	7.490	7.130	7.510	3,970,000	29,078,180	7.3245	5.296	5.275	5.296	5.042	5.310	5,614,543	5.1791	4.03%
2018-12-24	0	7.200	7.200	7.210	7.190	7.560	3,925,000	28,504,710	7.2623	5.091	5.091	5.098	5.084	5.346	5,550,902	5.1351	-5.14%
2018-12-21	0	7.590	7.590	7.600	7.350	7.710	4,983,429	37,456,806	7.5163	5.367	5.367	5.374	5.197	5.452	7,047,777	5.3147	-1.43%
2018-12-20	0	7.700	7.680	7.700	7.360	7.840	7,067,000	54,296,540	7.6831	5.445	5.430	5.445	5.204	5.544	9,994,452	5.4327	3.63%
2018-12-19	0	7.430	7.430	7.460	7.300	7.510	5,576,000	41,560,560	7.4535	5.254	5.254	5.275	5.162	5.310	7,885,816	5.2703	1.09%
2018-12-18	0	7.350	7.330	7.350	7.190	7.470	8,706,805	63,518,093	7.2952	5.197	5.183	5.197	5.084	5.282	12,313,534	5.1584	1.38%
2018-12-17	0	7.250	7.240	7.250	7.110	7.400	3,623,000	26,265,122	7.2496	5.126	5.119	5.126	5.027	5.232	5,123,801	5.1261	-0.68%
2018-12-14	0	7.300	7.290	7.300	7.230	7.440	7,750,000	56,575,740	7.3001	5.162	5.155	5.162	5.112	5.261	10,960,379	5.1618	-0.27%
2018-12-13	0	7.320	7.300	7.320	7.120	7.450	13,170,958	96,321,486	7.3132	5.176	5.162	5.176	5.034	5.268	18,626,929	5.1711	3.39%
2018-12-12	0	7.080	7.080	7.120	7.010	7.270	2,541,632	18,231,306	7.1731	5.006	5.006	5.034	4.957	5.141	3,594,484	5.0720	1.14%
2018-12-11	0	7.000	6.950	7.000	6.860	7.030	1,311,000	9,119,590	6.9562	4.950	4.914	4.950	4.851	4.971	1,854,072	4.9187	1.30%
2018-12-10	0	6.910	6.900	6.910	6.880	7.110	2,695,000	18,688,730	6.9346	4.886	4.879	4.886	4.865	5.027	3,811,384	4.9034	-2.68%
2018-12-07	0	7.100	7.080	7.100	7.060	7.180	2,464,000	17,531,398	7.1150	5.020	5.006	5.020	4.992	5.077	3,484,694	5.0310	0.14%
2018-12-06	0	7.090	7.090	7.100	7.060	7.340	3,970,714	28,242,483	7.1127	5.013	5.013	5.020	4.992	5.190	5,615,553	5.0293	-3.41%
2018-12-05	0	7.340	7.340	7.350	7.250	7.390	3,070,000	22,458,010	7.3153	5.190	5.190	5.197	5.126	5.225	4,341,725	5.1726	-0.41%
2018-12-04	0	7.370	7.340	7.370	7.240	7.600	5,371,000	39,467,950	7.3483	5.211	5.190	5.211	5.119	5.374	7,595,897	5.1960	-1.73%
2018-12-03	0	7.500	7.490	7.500	7.480	7.730	6,771,000	51,192,770	7.5606	5.303	5.296	5.303	5.289	5.466	9,575,836	5.3460	2.74%
2018-11-30	0	7.300	7.290	7.300	7.160	7.370	4,665,000	34,071,300	7.3036	5.162	5.155	5.162	5.063	5.211	6,597,441	5.1643	0.00%
2018-11-29	0	7.300	7.260	7.300	7.230	7.490	3,185,000	23,384,600	7.3421	5.162	5.133	5.162	5.112	5.296	4,504,362	5.1915	-0.27%
2018-11-28	0	7.320	7.270	7.320	7.060	7.320	3,244,000	23,290,060	7.1794	5.176	5.141	5.176	4.992	5.176	4,587,803	5.0765	3.68%
2018-11-27	0	7.060	7.020	7.060	6.990	7.200	2,893,026	20,429,400	7.0616	4.992	4.964	4.992	4.943	5.091	4,091,440	4.9932	-1.12%
2018-11-26	0	7.140	7.130	7.140	7.080	7.270	2,368,890	16,988,771	7.1716	5.049	5.042	5.049	5.006	5.141	3,350,185	5.0710	-1.24%
2018-11-23	0	7.230	7.220	7.230	7.160	7.330	935,000	6,758,930	7.2288	5.112	5.105	5.112	5.063	5.183	1,322,317	5.1114	-0.96%
2018-11-22	0	7.300	7.290	7.300	7.230	7.360	3,042,000	22,204,738	7.2994	5.162	5.155	5.162	5.112	5.204	4,302,126	5.1613	0.00%
2018-11-21	0	7.300	7.290	7.300	7.030	7.340	6,269,011	45,750,905	7.2979	5.162	5.155	5.162	4.971	5.190	8,865,902	5.1603	0.27%
2018-11-20	0	7.280	7.270	7.280	6.810	7.450	2,387,006	17,411,981	7.2945	5.148	5.141	5.148	4.815	5.268	3,375,805	5.1579	-3.06%
2018-11-19	0	7.510	7.490	7.510	7.320	7.580	1,494,006	11,200,604	7.4970	5.310	5.296	5.310	5.176	5.360	2,112,887	5.3011	1.35%
2018-11-16	0	7.410	7.400	7.410	7.140	7.430	1,602,197	11,701,681	7.3035	5.240	5.232	5.240	5.049	5.254	2,265,895	5.1643	1.93%
2018-11-15	0	7.270	7.260	7.270	6.900	7.290	2,333,000	16,545,180	7.0918	5.141	5.133	5.141	4.879	5.155	3,299,428	5.0146	3.41%
2018-11-14	0	7.030	7.000	7.030	6.950	7.180	4,620,930	32,768,605	7.0913	4.971	4.950	4.971	4.914	5.077	6,535,116	5.0142	0.43%
2018-11-13	0	7.000	6.970	7.000	6.850	7.120	3,025,089	21,177,189	7.0005	4.950	4.928	4.950	4.844	5.034	4,278,209	4.9500	0.00%
2018-11-12	0	7.000	6.990	7.000	6.800	7.120	2,236,000	15,614,760	6.9833	4.950	4.943	4.950	4.808	5.034	3,162,246	4.9379	1.45%
2018-11-09	0	6.900	6.890	6.900	6.900	7.220	1,843,000	12,922,140	7.0115	4.879	4.872	4.879	4.879	5.105	2,606,449	4.9578	-4.56%
2018-11-08	0	7.230	7.230	7.250	7.200	7.590	1,709,000	12,600,890	7.3733	5.112	5.112	5.126	5.091	5.367	2,416,940	5.2136	-0.96%
2018-11-07	0	7.300	7.280	7.300	7.070	7.390	1,065,000	7,709,110	7.2386	5.162	5.148	5.162	4.999	5.225	1,506,168	5.1184	1.39%
2018-11-06	0	7.200	7.200	7.220	7.160	7.370	876,000	6,315,620	7.2096	5.091	5.091	5.105	5.063	5.211	1,238,876	5.0979	0.14%
2018-11-05	0	7.190	7.170	7.200	7.170	7.440	3,792,000	27,731,386	7.3131	5.084	5.070	5.091	5.070	5.261	5,362,808	5.1711	-3.88%
2018-11-02	0	7.480	7.470	7.480	7.290	7.510	5,234,000	38,810,644	7.4151	5.289	5.282	5.289	5.155	5.310	7,402,145	5.2432	4.47%
2018-11-01	0	7.160	7.150	7.160	6.940	7.400	2,634,000	18,938,900	7.1902	5.063	5.056	5.063	4.907	5.232	3,725,115	5.0841	4.83%
2018-10-31	0	6.830	6.810	6.830	6.590	6.830	2,138,000	14,366,100	6.7194	4.829	4.815	4.829	4.660	4.829	3,023,650	4.7512	3.96%
2018-10-30	0	6.570	6.560	6.570	6.380	6.750	1,808,000	11,853,300	6.5560	4.646	4.639	4.646	4.511	4.773	2,556,950	4.6357	1.23%
2018-10-29	0	6.490	6.490	6.500	6.430	6.650	3,167,705	20,743,302	6.5484	4.589	4.589	4.596	4.547	4.702	4,479,903	4.6303	0.00%
2018-10-26	0	6.490	6.470	6.490	6.400	6.790	6,060,000	39,555,410	6.5273	4.589	4.575	4.589	4.525	4.801	8,570,310	4.6154	-1.07%
2018-10-25	0	6.560	6.560	6.570	6.150	6.590	4,600,000	29,673,260	6.4507	4.639	4.639	4.646	4.349	4.660	6,505,516	4.5612	3.14%
2018-10-24	0	6.360	6.350	6.360	6.280	6.520	2,569,600	16,494,463	6.4191	4.497	4.490	4.497	4.441	4.610	3,634,038	4.5389	0.32%
2018-10-23	0	6.340	6.340	6.360	6.250	7.050	2,334,000	15,211,980	6.5176	4.483	4.483	4.497	4.419	4.985	3,300,842	4.6085	-5.79%
2018-10-22	0	6.730	6.720	6.730	6.560	6.820	3,146,000	21,000,890	6.6754	4.759	4.752	4.759	4.639	4.822	4,449,207	4.7201	3.38%
2018-10-19	0	6.510	6.510	6.520	6.350	6.750	3,004,404	19,701,208	6.5574	4.603	4.603	4.610	4.490	4.773	4,248,956	4.6367	1.72%
2018-10-18	0	6.400	6.400	6.410	6.380	6.780	4,064,590	26,305,407	6.4718	4.525	4.525	4.532	4.511	4.794	5,748,316	4.5762	-4.48%
2018-10-16	0	6.700	6.660	6.700	6.510	7.090	1,442,296	9,699,035	6.7247	4.738	4.709	4.738	4.603	5.013	2,039,756	4.7550	-0.59%
2018-10-15	0	6.740	6.710	6.740	6.700	7.000	1,392,000	9,437,450	6.7798	4.766	4.745	4.766	4.738	4.950	1,968,626	4.7939	-2.03%
2018-10-12	0	6.880	6.840	6.890	6.600	6.990	2,963,434	20,189,641	6.8129	4.865	4.837	4.872	4.667	4.943	4,191,014	4.8174	1.47%
2018-10-11	0	6.780	6.770	6.780	6.660	7.190	2,858,503	19,526,408	6.8310	4.794	4.787	4.794	4.709	5.084	4,042,616	4.8301	-7.88%
2018-10-10	0	7.360	7.310	7.360	6.700	7.470	3,311,004	24,498,834	7.3992	5.204	5.169	5.204	4.738	5.282	4,682,563	5.2319	-1.87%
2018-10-09	0	7.500	7.500	7.510	7.370	7.680	2,127,390	16,089,467	7.5630	5.303	5.303	5.310	5.211	5.430	3,008,645	5.3477	-0.92%
2018-10-08	0	7.570	7.530	7.570	7.500	8.160	2,715,000	20,834,605	7.6739	5.353	5.324	5.353	5.303	5.770	3,839,668	5.4261	-5.61%
2018-10-05	0	8.020	8.020	8.030	7.780	8.060	1,632,000	12,967,294	7.9456	5.671	5.671	5.678	5.501	5.699	2,308,044	5.6183	0.63%
2018-10-04	0	7.970	7.920	7.990	7.710	8.120	1,367,000	10,869,800	7.9516	5.636	5.600	5.650	5.452	5.742	1,933,270	5.6225	-0.87%
2018-10-03	0	8.040	8.040	8.050	7.750	8.050	1,201,000	9,571,544	7.9696	5.685	5.685	5.692	5.480	5.692	1,698,505	5.6353	1.64%
2018-10-02	0	7.910	7.900	7.910	7.860	8.420	2,517,000	20,105,995	7.9881	5.593	5.586	5.593	5.558	5.954	3,559,648	5.6483	-5.38%
2018-09-28	0	8.360	8.360	8.370	8.010	8.500	3,504,000	28,955,910	8.2637	5.911	5.911	5.918	5.664	6.010	4,955,506	5.8432	0.84%
2018-09-27	0	8.290	8.290	8.310	8.210	8.500	2,185,000	18,252,300	8.3535	5.862	5.862	5.876	5.805	6.010	3,090,120	5.9067	-0.24%
2018-09-26	0	8.310	8.310	8.320	8.260	8.560	1,770,709	14,781,965	8.3480	5.876	5.876	5.883	5.841	6.053	2,504,212	5.9028	-2.81%
2018-09-24	0	8.550	8.510	8.550	8.140	8.920	1,848,000	15,798,273	8.5488	6.046	6.017	6.046	5.756	6.307	2,613,520	6.0448	-6.86%
2018-09-21	0	9.180	9.140	9.180	8.620	9.180	4,573,500	40,999,274	8.9645	6.491	6.463	6.491	6.095	6.491	6,468,038	6.3387	5.52%
2018-09-20	0	8.700	8.700	8.780	8.570	8.790	2,913,000	25,275,075	8.6766	6.152	6.152	6.208	6.060	6.215	4,119,688	6.1352	2.23%
2018-09-19	0	8.510	8.510	8.560	8.130	8.660	2,597,413	22,089,912	8.5046	6.017	6.017	6.053	5.749	6.123	3,673,372	6.0135	3.28%
2018-09-18	0	8.240	8.150	8.240	8.100	8.460	1,813,000	14,927,650	8.2337	5.826	5.763	5.826	5.727	5.982	2,564,022	5.8220	-0.60%
2018-09-17	0	8.290	8.290	8.320	6.710	8.440	1,986,000	16,306,860	8.2109	5.862	5.862	5.883	4.745	5.968	2,808,686	5.8059	-0.48%
2018-09-14	0	8.330	8.330	8.360	8.050	8.460	1,556,000	12,896,890	8.2885	5.890	5.890	5.911	5.692	5.982	2,200,561	5.8607	2.21%
2018-09-13	0	8.150	8.150	8.160	7.890	8.220	2,723,844	21,919,087	8.0471	5.763	5.763	5.770	5.579	5.812	3,852,176	5.6901	3.56%
2018-09-12	0	7.870	7.800	7.870	7.770	8.300	3,863,000	30,844,900	7.9847	5.565	5.515	5.565	5.494	5.869	5,463,219	5.6459	-2.48%
2018-09-11	0	8.070	8.070	8.100	8.050	8.400	2,457,000	20,090,855	8.1770	5.706	5.706	5.727	5.692	5.940	3,474,794	5.7819	0.25%
2018-09-10	0	8.050	8.000	8.050	7.930	8.500	1,886,000	15,246,170	8.0839	5.692	5.657	5.692	5.607	6.010	2,667,261	5.7160	-3.94%
2018-09-07	0	8.380	8.330	8.400	8.200	8.920	2,598,000	21,744,570	8.3697	5.925	5.890	5.940	5.798	6.307	3,674,202	5.9182	0.00%
2018-09-06	0	8.380	8.380	8.400	8.100	8.820	2,004,000	16,939,155	8.4527	5.925	5.925	5.940	5.727	6.237	2,834,142	5.9768	-3.57%
2018-09-05	0	8.690	8.700	8.740	8.610	9.000	1,883,000	16,474,510	8.7491	6.145	6.152	6.180	6.088	6.364	2,663,019	6.1864	-2.03%
2018-09-04	0	8.870	8.860	8.870	8.660	8.980	1,413,000	12,471,120	8.8260	6.272	6.265	6.272	6.123	6.350	1,998,325	6.2408	0.11%
2018-09-03	0	8.860	8.860	8.920	8.740	9.460	2,789,000	24,816,610	8.8980	6.265	6.265	6.307	6.180	6.689	3,944,322	6.2917	-4.83%
2018-08-31	0	9.310	9.260	9.380	9.190	9.420	1,146,000	10,636,455	9.2814	6.583	6.548	6.633	6.498	6.661	1,620,722	6.5628	-0.96%
2018-08-30	0	9.400	9.400	9.430	9.330	9.530	1,560,000	14,731,765	9.4434	6.647	6.647	6.668	6.597	6.739	2,206,218	6.6774	0.21%
2018-08-29	0	9.380	9.370	9.380	9.300	9.490	1,047,000	9,854,665	9.4123	6.633	6.625	6.633	6.576	6.710	1,480,712	6.6554	-0.11%
2018-08-28	0	9.390	9.380	9.410	9.280	9.750	1,514,000	14,363,590	9.4872	6.640	6.633	6.654	6.562	6.894	2,141,163	6.7083	-2.69%
2018-08-27	0	9.650	9.600	9.670	9.470	9.730	3,264,443	31,374,523	9.6110	6.823	6.788	6.838	6.696	6.880	4,616,714	6.7959	2.44%
2018-08-24	0	9.420	9.390	9.480	9.260	9.670	1,163,000	10,995,000	9.4540	6.661	6.640	6.703	6.548	6.838	1,644,764	6.6848	-3.19%
2018-08-23	0	9.730	9.720	9.730	9.560	9.800	2,497,817	24,205,745	9.6908	6.880	6.873	6.880	6.760	6.930	3,532,519	6.8523	2.10%
2018-08-22	0	9.530	9.500	9.550	9.300	9.670	2,371,000	22,421,260	9.4565	6.739	6.717	6.753	6.576	6.838	3,353,169	6.6866	0.53%
2018-08-21	0	9.480	9.480	9.490	9.000	9.510	3,222,818	30,149,477	9.3550	6.703	6.703	6.710	6.364	6.724	4,557,846	6.6149	5.80%
2018-08-20	0	8.960	8.930	8.960	8.820	9.140	4,294,000	38,453,580	8.9552	6.336	6.314	6.336	6.237	6.463	6,072,757	6.3321	-0.88%
2018-08-17	0	9.040	9.040	9.060	8.980	9.320	4,589,500	41,712,060	9.0886	6.392	6.392	6.406	6.350	6.590	6,490,666	6.4265	0.11%
2018-08-16	0	9.030	9.010	9.030	8.890	9.400	6,206,500	56,328,800	9.0758	6.385	6.371	6.385	6.286	6.647	8,777,496	6.4174	-1.31%
2018-08-15	0	9.150	9.120	9.150	9.090	9.570	3,168,000	29,351,901	9.2651	6.470	6.449	6.470	6.427	6.767	4,480,320	6.5513	-1.93%
2018-08-14	0	9.330	9.320	9.330	9.300	9.940	3,710,972	35,078,641	9.4527	6.597	6.590	6.597	6.576	7.028	5,248,214	6.6839	-7.26%
2018-08-13	0	10.06	10.04	10.12	9.770	10.26	1,501,000	14,965,890	9.9706	7.113	7.099	7.156	6.908	7.255	2,122,778	7.0501	-2.14%
2018-08-10	0	10.28	10.22	10.28	10.18	10.80	3,517,000	36,697,420	10.434	7.269	7.226	7.269	7.198	7.637	4,973,891	7.3780	0.00%
2018-08-09	0	10.28	10.26	10.30	9.840	10.30	1,748,000	17,788,230	10.176	7.269	7.255	7.283	6.958	7.283	2,472,096	7.1956	3.84%
2018-08-08	0	9.900	9.900	9.960	9.700	10.20	1,966,000	19,493,260	9.9152	7.000	7.000	7.043	6.859	7.212	2,780,401	7.0110	-0.20%
2018-08-07	0	9.920	9.890	9.920	9.480	9.960	3,620,816	35,127,419	9.7015	7.014	6.993	7.014	6.703	7.043	5,120,712	6.8599	4.64%
2018-08-06	0	9.480	9.460	9.490	9.400	9.810	3,849,816	36,878,165	9.5792	6.703	6.689	6.710	6.647	6.937	5,444,573	6.7734	0.85%
2018-08-03	0	9.400	9.380	9.410	9.340	10.16	3,513,000	33,588,560	9.5612	6.647	6.633	6.654	6.604	7.184	4,968,234	6.7607	-4.08%
2018-08-02	0	9.800	9.770	9.780	9.730	10.22	3,939,000	39,105,862	9.9279	6.930	6.908	6.915	6.880	7.226	5,570,701	7.0199	-0.20%
2018-08-01	0	9.820	9.790	9.820	9.730	10.44	5,856,110	59,531,893	10.166	6.944	6.922	6.944	6.880	7.382	8,281,960	7.1881	-2.00%
2018-07-31	0	10.02	10.06	10.10	9.910	10.16	2,403,000	24,128,586	10.041	7.085	7.113	7.142	7.007	7.184	3,398,425	7.0999	-0.60%
2018-07-30	0	10.08	9.990	10.14	9.900	10.22	1,348,000	13,567,240	10.065	7.127	7.064	7.170	7.000	7.226	1,906,399	7.1167	-1.56%
2018-07-27	0	10.24	10.24	10.26	10.18	10.56	2,589,000	27,006,673	10.431	7.241	7.241	7.255	7.198	7.467	3,661,474	7.3759	-4.30%
2018-07-26	0	10.70	10.62	10.66	10.42	10.98	3,387,000	36,192,120	10.686	7.566	7.509	7.538	7.368	7.764	4,790,039	7.5557	1.33%
2018-07-25	0	10.56	10.54	10.58	10.04	10.58	2,818,443	29,300,325	10.396	7.467	7.453	7.481	7.099	7.481	3,985,962	7.3509	4.14%
2018-07-24	0	10.14	10.12	10.14	9.700	10.40	4,596,000	46,383,242	10.092	7.170	7.156	7.170	6.859	7.354	6,499,859	7.1360	4.97%
2018-07-23	0	9.660	9.630	9.680	9.300	9.790	1,249,000	11,984,825	9.5955	6.831	6.809	6.845	6.576	6.922	1,766,389	6.7849	0.62%
2018-07-20	0	9.600	9.530	9.600	9.300	9.700	3,995,000	37,826,425	9.4684	6.788	6.739	6.788	6.576	6.859	5,649,899	6.6951	-0.41%
2018-07-19	0	9.640	9.620	9.690	9.600	10.06	830,000	8,123,580	9.7874	6.816	6.802	6.852	6.788	7.113	1,173,821	6.9206	-3.31%
2018-07-18	0	9.970	9.970	10.00	9.900	10.16	1,123,330	11,217,943	9.9863	7.050	7.050	7.071	7.000	7.184	1,588,661	7.0613	1.22%
2018-07-17	0	9.850	9.850	9.910	9.790	10.30	3,016,000	29,853,150	9.8983	6.965	6.965	7.007	6.922	7.283	4,265,355	6.9990	-4.74%
2018-07-16	0	10.34	10.30	10.38	10.08	10.40	1,573,000	16,054,770	10.207	7.311	7.283	7.340	7.127	7.354	2,224,603	7.2169	0.58%
2018-07-13	0	10.28	10.26	10.32	10.24	10.66	2,120,000	22,040,730	10.397	7.269	7.255	7.297	7.241	7.538	2,998,194	7.3513	-2.65%
2018-07-12	0	10.56	10.54	10.58	10.18	10.82	1,840,000	19,413,346	10.551	7.467	7.453	7.481	7.198	7.651	2,602,206	7.4603	0.76%
2018-07-11	0	10.48	10.40	10.48	10.30	10.58	1,093,000	11,429,580	10.457	7.410	7.354	7.410	7.283	7.481	1,545,767	7.3941	-1.69%
2018-07-10	0	10.66	10.62	10.66	10.50	11.46	2,947,000	31,506,728	10.691	7.538	7.509	7.538	7.424	8.103	4,167,773	7.5596	-4.48%
2018-07-09	0	11.16	11.10	11.16	10.80	11.20	1,857,000	20,510,400	11.045	7.891	7.849	7.891	7.637	7.919	2,626,248	7.8098	5.08%
2018-07-06	0	10.62	10.62	10.68	10.40	11.00	4,358,800	46,423,588	10.651	7.509	7.509	7.552	7.354	7.778	6,164,400	7.5309	-1.48%
2018-07-05	0	10.78	10.72	10.78	10.58	11.04	3,500,000	37,818,106	10.805	7.622	7.580	7.622	7.481	7.806	4,949,849	7.6403	1.32%
2018-07-04	0	10.64	10.60	10.64	10.50	11.60	4,941,000	53,130,061	10.753	7.523	7.495	7.523	7.424	8.202	6,987,772	7.6033	-6.50%
2018-07-03	0	11.38	11.34	11.38	10.60	11.48	6,014,000	66,161,973	11.001	8.047	8.018	8.047	7.495	8.117	8,505,254	7.7790	-2.23%
2018-06-29	0	11.64	11.64	11.70	10.88	11.80	11,317,203	129,815,777	11.471	8.231	8.231	8.273	7.693	8.344	16,005,270	8.1108	7.78%
2018-06-28	0	10.80	10.90	10.92	10.56	11.06	4,612,000	49,981,420	10.837	7.637	7.707	7.721	7.467	7.820	6,522,486	7.6629	-1.82%
2018-06-27	0	11.00	11.06	11.10	10.62	11.60	5,469,000	60,322,320	11.030	7.778	7.820	7.849	7.509	8.202	7,734,492	7.7991	-5.01%
2018-06-26	0	11.58	11.58	11.70	11.12	12.18	8,559,000	98,535,313	11.513	8.188	8.188	8.273	7.863	8.612	12,104,502	8.1404	-5.70%
2018-06-25	0	12.28	12.28	12.30	12.26	13.28	2,786,544	35,333,517	12.680	8.683	8.683	8.697	8.669	9.390	3,940,849	8.9660	-6.69%
2018-06-22	0	13.16	13.14	13.22	12.64	13.36	903,000	11,924,500	13.205	9.305	9.291	9.348	8.938	9.447	1,277,061	9.3375	-0.75%
2018-06-21	0	13.26	13.22	13.26	12.62	13.38	2,751,000	36,298,220	13.195	9.376	9.348	9.376	8.924	9.461	3,890,581	9.3298	2.79%
2018-06-20	0	12.90	12.86	12.90	12.50	12.94	3,149,404	40,402,879	12.829	9.121	9.093	9.121	8.839	9.150	4,454,021	9.0711	0.62%
2018-06-19	0	12.82	12.80	12.82	12.54	13.36	2,842,000	36,100,441	12.703	9.065	9.051	9.065	8.867	9.447	4,019,277	8.9818	-2.88%
2018-06-15	0	13.20	13.16	13.26	13.10	13.60	1,459,009	19,381,279	13.284	9.334	9.305	9.376	9.263	9.616	2,063,393	9.3929	-1.49%
2018-06-14	0	13.40	13.40	13.42	13.18	13.60	2,069,800	27,778,654	13.421	9.475	9.475	9.489	9.319	9.616	2,927,199	9.4898	1.36%
2018-06-13	0	13.22	13.20	13.24	13.16	13.42	612,000	8,126,640	13.279	9.348	9.334	9.362	9.305	9.489	865,516	9.3894	-0.90%
2018-06-12	0	13.34	13.32	13.34	13.12	13.56	1,482,640	19,683,704	13.276	9.433	9.418	9.433	9.277	9.588	2,096,813	9.3874	-1.19%
2018-06-11	0	13.50	13.48	13.50	13.22	13.66	1,023,002	13,842,327	13.531	9.546	9.532	9.546	9.348	9.659	1,446,773	9.5677	2.12%
2018-06-08	0	13.22	13.20	13.22	13.02	13.28	1,043,411	13,703,059	13.133	9.348	9.334	9.348	9.206	9.390	1,475,636	9.2862	-0.30%
2018-06-07	0	13.26	13.28	13.32	13.16	13.80	1,685,000	22,580,960	13.401	9.376	9.390	9.418	9.305	9.758	2,382,999	9.4759	-3.07%
2018-06-06	0	13.68	13.66	13.68	13.60	13.86	4,430,682	60,796,747	13.722	9.673	9.659	9.673	9.616	9.800	6,266,059	9.7025	0.74%
2018-06-05	0	13.58	13.58	13.60	13.24	13.88	7,506,000	102,204,857	13.616	9.602	9.602	9.616	9.362	9.814	10,615,304	9.6281	2.88%
2018-06-04	0	13.20	13.20	13.22	12.78	13.42	2,250,259	29,595,942	13.152	9.334	9.334	9.348	9.037	9.489	3,182,412	9.2998	2.17%
2018-06-01	0	12.92	12.90	12.94	12.46	13.08	1,986,000	25,422,072	12.801	9.136	9.121	9.150	8.810	9.249	2,808,686	9.0512	1.73%
2018-05-31	0	12.70	12.66	12.70	11.60	12.80	5,403,000	67,768,510	12.543	8.980	8.952	8.980	8.202	9.051	7,641,152	8.8689	8.55%
2018-05-30	0	11.70	11.70	11.76	11.48	11.96	6,562,000	77,024,080	11.738	8.273	8.273	8.315	8.117	8.457	9,280,259	8.2998	-3.62%
2018-05-29	0	12.14	12.10	12.14	12.08	12.76	4,560,834	56,096,268	12.300	8.584	8.556	8.584	8.542	9.022	6,450,125	8.6969	-4.11%
2018-05-28	0	12.66	12.60	12.66	12.42	12.86	1,879,000	23,782,083	12.657	8.952	8.909	8.952	8.782	9.093	2,657,362	8.9495	-1.40%
2018-05-25	0	12.84	12.80	12.84	12.76	13.08	855,000	11,015,330	12.883	9.079	9.051	9.079	9.022	9.249	1,209,177	9.1098	-0.62%
2018-05-24	0	12.92	12.90	12.96	12.70	13.12	1,902,035	24,534,271	12.899	9.136	9.121	9.164	8.980	9.277	2,689,939	9.1208	0.31%
2018-05-23	0	12.88	12.88	12.90	12.72	13.06	4,127,000	53,137,085	12.876	9.107	9.107	9.121	8.994	9.235	5,836,579	9.1041	1.98%
2018-05-21	0	13.14	13.12	13.14	13.02	13.34	2,785,207	36,704,373	13.178	8.931	8.917	8.931	8.849	9.067	4,098,013	8.9566	0.92%
2018-05-18	0	13.02	12.96	13.08	12.90	13.22	4,211,682	54,787,400	13.008	8.849	8.808	8.890	8.767	8.985	6,196,857	8.8412	-0.31%
2018-05-17	0	13.06	12.98	13.06	12.88	13.30	2,758,259	36,074,878	13.079	8.876	8.822	8.876	8.754	9.039	4,058,364	8.8890	0.46%
2018-05-16	0	13.00	13.00	13.06	12.72	13.42	6,000,047	78,857,185	13.143	8.835	8.835	8.876	8.645	9.121	8,828,167	8.9325	0.78%
2018-05-15	0	12.90	12.90	12.94	12.38	13.18	7,875,000	100,381,497	12.747	8.767	8.767	8.795	8.414	8.958	11,586,879	8.6634	5.74%
2018-05-14	0	12.20	12.20	12.26	11.88	12.74	8,266,000	102,149,580	12.358	8.292	8.292	8.332	8.074	8.659	12,162,177	8.3990	5.17%
2018-05-11	0	11.60	11.56	11.62	11.48	11.94	2,287,000	26,673,366	11.663	7.884	7.857	7.898	7.802	8.115	3,364,977	7.9268	0.52%
2018-05-10	0	11.54	11.54	11.58	11.42	11.62	895,000	10,344,244	11.558	7.843	7.843	7.870	7.762	7.898	1,316,858	7.8552	-0.17%
2018-05-09	0	11.56	11.54	11.58	11.42	11.60	927,000	10,697,702	11.540	7.857	7.843	7.870	7.762	7.884	1,363,941	7.8432	0.35%
2018-05-08	0	11.52	11.50	11.52	11.30	11.58	1,710,000	19,628,620	11.479	7.830	7.816	7.830	7.680	7.870	2,516,008	7.8015	1.23%
2018-05-07	0	11.38	11.32	11.40	11.16	11.40	2,516,000	28,466,380	11.314	7.734	7.694	7.748	7.585	7.748	3,701,916	7.6896	1.25%
2018-05-04	0	11.24	11.18	11.22	11.10	11.38	1,471,001	16,592,161	11.280	7.639	7.598	7.626	7.544	7.734	2,164,357	7.6661	0.54%
2018-05-03	0	11.18	11.16	11.20	11.00	11.48	2,322,000	25,912,650	11.160	7.598	7.585	7.612	7.476	7.802	3,416,474	7.5846	-1.93%
2018-05-02	0	11.40	11.40	11.44	11.30	11.54	1,146,000	13,071,620	11.406	7.748	7.748	7.775	7.680	7.843	1,686,167	7.7523	-0.87%
2018-04-30	0	11.50	11.42	11.56	11.20	11.76	2,354,000	26,984,028	11.463	7.816	7.762	7.857	7.612	7.993	3,463,557	7.7908	1.05%
2018-04-27	0	11.38	11.38	11.40	11.28	11.66	1,911,400	21,867,710	11.441	7.734	7.734	7.748	7.666	7.925	2,812,338	7.7756	-0.87%
2018-04-26	0	11.48	11.46	11.54	11.40	11.94	3,843,000	44,629,235	11.613	7.802	7.789	7.843	7.748	8.115	5,654,397	7.8928	-1.88%
2018-04-25	0	11.70	11.68	11.70	11.12	11.78	1,833,000	21,010,620	11.462	7.952	7.938	7.952	7.558	8.006	2,696,984	7.7904	2.27%
2018-04-24	0	11.44	11.42	11.50	10.76	11.50	2,422,000	27,418,810	11.321	7.775	7.762	7.816	7.313	7.816	3,563,609	7.6941	6.32%
2018-04-23	0	10.76	10.84	10.86	10.66	11.26	2,342,000	25,370,980	10.833	7.313	7.367	7.381	7.245	7.653	3,445,901	7.3627	-2.71%
2018-04-20	0	11.06	11.04	11.14	11.04	11.48	1,874,000	20,922,600	11.165	7.517	7.503	7.571	7.503	7.802	2,757,309	7.5880	-2.81%
2018-04-19	0	11.38	11.38	11.42	11.10	11.50	2,946,000	33,428,560	11.347	7.734	7.734	7.762	7.544	7.816	4,334,596	7.7120	3.45%
2018-04-18	0	11.00	10.98	11.06	10.80	11.72	9,182,000	102,263,200	11.137	7.476	7.463	7.517	7.340	7.965	13,509,933	7.5695	-3.17%
2018-04-17	0	11.36	11.32	11.38	11.32	12.20	4,000,000	46,936,640	11.734	7.721	7.694	7.734	7.694	8.292	5,885,399	7.9751	-5.65%
2018-04-16	0	12.04	12.04	12.06	12.02	12.70	2,274,000	27,867,580	12.255	8.183	8.183	8.197	8.169	8.632	3,345,849	8.3290	-4.14%
2018-04-13	0	12.56	12.58	12.60	12.30	12.68	3,744,205	46,786,352	12.496	8.536	8.550	8.564	8.360	8.618	5,509,035	8.4927	2.11%
2018-04-12	0	12.30	12.30	12.32	12.08	12.32	3,032,000	36,991,800	12.201	8.360	8.360	8.373	8.210	8.373	4,461,132	8.2920	1.32%
2018-04-11	0	12.14	12.14	12.16	12.04	12.48	3,011,364	36,706,864	12.189	8.251	8.251	8.265	8.183	8.482	4,430,769	8.2845	-0.82%
2018-04-10	0	12.24	12.28	12.30	11.74	12.64	6,298,500	77,327,880	12.277	8.319	8.346	8.360	7.979	8.591	9,267,296	8.3442	4.08%
2018-04-09	0	11.76	11.76	11.80	11.52	11.84	3,433,940	40,332,941	11.745	7.993	7.993	8.020	7.830	8.047	5,052,527	7.9827	0.51%
2018-04-06	0	11.70	11.66	11.70	11.54	11.78	2,424,000	28,265,890	11.661	7.952	7.925	7.952	7.843	8.006	3,566,552	7.9253	1.56%
2018-04-04	0	11.52	11.50	11.52	11.44	12.18	3,191,360	37,530,627	11.760	7.830	7.816	7.830	7.775	8.278	4,695,607	7.9927	-2.70%
2018-04-03	0	11.84	11.82	11.84	11.72	12.16	4,096,000	48,684,160	11.886	8.047	8.033	8.047	7.965	8.265	6,026,648	8.0781	-1.33%
2018-03-29	0	12.00	12.00	12.02	11.28	12.06	4,011,500	47,199,460	11.766	8.156	8.156	8.169	7.666	8.197	5,902,319	7.9968	3.45%
2018-03-28	0	11.60	11.56	11.58	11.52	12.26	6,342,000	75,212,110	11.859	7.884	7.857	7.870	7.830	8.332	9,331,300	8.0602	-2.52%
2018-03-27	0	11.90	11.88	11.90	11.30	11.92	5,968,000	69,833,210	11.701	8.088	8.074	8.088	7.680	8.101	8,781,015	7.9527	7.01%
2018-03-26	0	11.12	11.10	11.14	10.54	11.16	6,513,000	70,969,860	10.897	7.558	7.544	7.571	7.163	7.585	9,582,901	7.4059	3.15%
2018-03-23	0	10.78	10.76	10.78	10.70	11.24	6,628,000	72,289,080	10.907	7.327	7.313	7.327	7.272	7.639	9,752,106	7.4127	-5.11%
2018-03-22	0	11.36	11.30	11.36	11.00	11.92	5,239,000	60,407,810	11.530	7.721	7.680	7.721	7.476	8.101	7,708,401	7.8366	-3.57%
2018-03-21	0	11.78	11.78	11.80	11.64	11.96	9,539,000	112,673,981	11.812	8.006	8.006	8.020	7.911	8.129	14,035,205	8.0280	-1.17%
2018-03-20	0	11.92	11.90	11.92	11.62	11.98	4,240,000	50,020,345	11.797	8.101	8.088	8.101	7.898	8.142	6,238,523	8.0180	-1.81%
2018-03-19	0	12.14	12.10	12.18	11.90	12.48	4,957,800	60,100,246	12.122	8.251	8.224	8.278	8.088	8.482	7,294,657	8.2389	-1.46%
2018-03-16	0	12.32	12.08	12.30	11.92	12.80	25,725,576	316,864,079	12.317	8.373	8.210	8.360	8.101	8.699	37,851,318	8.3713	2.84%
2018-03-15	0	11.98	11.96	12.00	11.52	12.10	7,228,000	85,950,580	11.891	8.142	8.129	8.156	7.830	8.224	10,634,916	8.0819	1.35%
2018-03-14	0	11.82	11.80	11.86	11.14	11.90	5,707,200	65,947,550	11.555	8.033	8.020	8.061	7.571	8.088	8,397,287	7.8534	4.05%
2018-03-13	0	11.36	11.34	11.36	11.16	11.60	9,220,380	105,241,839	11.414	7.721	7.707	7.721	7.585	7.884	13,566,403	7.7575	-0.35%
2018-03-12	0	11.40	11.34	11.42	10.50	11.42	9,580,000	105,957,009	11.060	7.748	7.707	7.762	7.136	7.762	14,095,530	7.5171	8.57%
2018-03-09	0	10.50	10.48	10.50	10.26	10.50	4,411,000	45,906,348	10.407	7.136	7.123	7.136	6.973	7.136	6,490,123	7.0733	2.54%
2018-03-08	0	10.24	10.22	10.24	10.18	10.48	10,137,800	104,639,211	10.322	6.960	6.946	6.960	6.919	7.123	14,916,249	7.0151	0.59%
2018-03-07	0	10.18	10.16	10.22	10.08	10.50	8,001,930	82,323,314	10.288	6.919	6.905	6.946	6.851	7.136	11,773,637	6.9922	-0.39%
2018-03-06	0	10.22	10.16	10.24	9.960	10.76	8,066,000	82,176,653	10.188	6.946	6.905	6.960	6.769	7.313	11,867,907	6.9243	3.34%
2018-03-05	0	9.890	9.880	9.890	9.880	10.08	14,541,000	144,710,512	9.9519	6.722	6.715	6.722	6.715	6.851	21,394,896	6.7638	-0.10%
2018-03-02	0	9.900	9.900	9.930	9.610	10.10	13,738,000	136,231,720	9.9164	6.729	6.729	6.749	6.531	6.864	20,213,402	6.7397	-0.30%
2018-03-01	0	9.930	9.850	9.930	9.260	10.00	19,168,200	186,218,956	9.7150	6.749	6.695	6.749	6.294	6.796	28,203,125	6.6028	10.33%
2018-02-28	0	9.000	9.000	9.040	8.650	9.040	4,139,000	36,576,830	8.8371	6.117	6.117	6.144	5.879	6.144	6,089,916	6.0061	1.58%
2018-02-27	0	8.860	8.810	8.900	8.800	9.310	9,015,000	81,431,200	9.0329	6.022	5.988	6.049	5.981	6.328	13,264,217	6.1392	-1.34%
2018-02-26	0	8.980	8.980	8.990	8.750	9.090	8,271,000	74,129,285	8.9626	6.103	6.103	6.110	5.947	6.178	12,169,533	6.0914	5.03%
2018-02-23	0	8.550	8.550	8.560	8.450	8.760	2,040,000	17,493,070	8.5750	5.811	5.811	5.818	5.743	5.954	3,001,553	5.8280	0.35%
2018-02-22	0	8.520	8.520	8.540	8.510	8.720	3,452,000	29,615,420	8.5792	5.791	5.791	5.804	5.784	5.927	5,079,099	5.8308	-1.62%
2018-02-21	0	8.660	8.640	8.670	8.370	8.700	2,466,000	21,181,090	8.5892	5.886	5.872	5.893	5.689	5.913	3,628,348	5.8377	3.22%
2018-02-20	0	8.390	8.370	8.410	8.250	8.560	3,265,000	27,515,310	8.4274	5.702	5.689	5.716	5.607	5.818	4,803,957	5.7276	-0.36%
2018-02-15	0	8.420	8.410	8.450	8.210	8.550	3,088,000	25,895,160	8.3857	5.723	5.716	5.743	5.580	5.811	4,543,528	5.6994	2.68%
2018-02-14	0	8.200	8.200	8.210	8.010	8.220	2,242,000	18,305,180	8.1647	5.573	5.573	5.580	5.444	5.587	3,298,766	5.5491	1.11%
2018-02-13	0	8.110	8.100	8.110	8.000	8.300	3,779,000	30,676,354	8.1176	5.512	5.505	5.512	5.437	5.641	5,560,230	5.5171	1.37%
2018-02-12	0	8.000	8.000	8.030	7.680	8.050	2,844,000	22,513,410	7.9161	5.437	5.437	5.458	5.220	5.471	4,184,519	5.3802	2.56%
2018-02-09	0	7.800	7.800	7.810	7.300	7.900	8,579,000	65,801,570	7.6701	5.301	5.301	5.308	4.961	5.369	12,622,709	5.2130	-5.11%
2018-02-08	0	8.220	8.190	8.260	8.070	8.480	5,709,335	46,888,455	8.2126	5.587	5.566	5.614	5.485	5.763	8,400,428	5.5817	-0.24%
2018-02-07	0	8.240	8.200	8.230	8.030	8.700	10,196,000	84,787,275	8.3157	5.600	5.573	5.594	5.458	5.913	15,001,881	5.6518	-0.72%
2018-02-06	0	8.300	8.280	8.350	8.150	8.530	14,917,000	123,720,145	8.2939	5.641	5.627	5.675	5.539	5.797	21,948,123	5.6369	-6.00%
2018-02-05	0	8.830	8.810	8.830	8.810	9.300	17,602,300	159,155,113	9.0417	6.001	5.988	6.001	5.988	6.321	25,899,139	6.1452	-7.44%
2018-02-02	0	9.540	9.490	9.540	9.260	9.700	115,342,842	1,073,219,979	9.3046	6.484	6.450	6.484	6.294	6.593	169,709,655	6.3239	-6.84%
2018-02-01	0	10.24	10.18	10.24	9.790	10.40	8,112,000	82,801,700	10.207	6.960	6.919	6.960	6.654	7.068	11,935,589	6.9374	5.46%
2018-01-31	0	9.710	9.660	9.710	9.340	9.750	1,449,000	13,852,770	9.5602	6.599	6.565	6.599	6.348	6.627	2,131,986	6.4976	-0.41%
2018-01-30	0	9.750	9.750	9.790	9.670	10.06	1,362,000	13,378,380	9.8226	6.627	6.627	6.654	6.572	6.837	2,003,978	6.6759	-2.40%
2018-01-29	0	9.990	9.940	9.950	9.800	10.24	2,719,100	27,047,078	9.9471	6.790	6.756	6.762	6.661	6.960	4,000,747	6.7605	-1.09%
2018-01-26	0	10.10	10.02	10.12	9.730	10.18	6,289,100	62,643,080	9.9606	6.864	6.810	6.878	6.613	6.919	9,253,465	6.7697	2.64%
2018-01-25	0	9.840	9.870	9.880	9.450	9.980	2,745,000	26,610,890	9.6943	6.688	6.708	6.715	6.423	6.783	4,038,855	6.5887	-0.10%
2018-01-24	0	9.850	9.830	9.940	9.650	10.10	2,635,000	25,934,985	9.8425	6.695	6.681	6.756	6.559	6.864	3,877,006	6.6894	-0.71%
2018-01-23	0	9.920	9.910	10.00	9.830	10.10	5,912,000	58,713,575	9.9313	6.742	6.735	6.796	6.681	6.864	8,698,619	6.7498	-0.30%
2018-01-22	0	9.950	9.880	9.950	9.160	10.20	10,328,690	101,860,163	9.8619	6.762	6.715	6.762	6.226	6.932	15,197,115	6.7026	4.41%
2018-01-19	0	9.530	9.530	9.560	8.680	9.580	12,571,000	116,595,375	9.2749	6.477	6.477	6.497	5.899	6.511	18,496,337	6.3037	9.79%
2018-01-18	0	8.680	8.670	8.680	8.630	8.750	2,329,000	20,195,030	8.6711	5.899	5.893	5.899	5.865	5.947	3,426,773	5.8933	1.28%
2018-01-17	0	8.570	8.550	8.590	8.390	8.740	2,487,000	21,113,645	8.4896	5.825	5.811	5.838	5.702	5.940	3,659,247	5.7699	-1.72%
2018-01-16	0	8.720	8.710	8.720	8.450	8.720	2,472,000	21,256,164	8.5988	5.927	5.920	5.927	5.743	5.927	3,637,176	5.8441	2.71%
2018-01-15	0	8.490	8.460	8.490	8.410	8.750	4,078,000	34,984,320	8.5788	5.770	5.750	5.770	5.716	5.947	6,000,164	5.8306	-0.82%
2018-01-12	0	8.560	8.560	8.570	8.450	8.600	1,909,000	16,341,080	8.5600	5.818	5.818	5.825	5.743	5.845	2,808,807	5.8178	1.90%
2018-01-11	0	8.400	8.390	8.400	8.240	8.450	2,377,000	19,916,315	8.3788	5.709	5.702	5.709	5.600	5.743	3,497,398	5.6946	0.00%
2018-01-10	0	8.400	8.390	8.400	8.310	8.550	3,649,790	30,702,522	8.4121	5.709	5.702	5.709	5.648	5.811	5,370,117	5.7173	0.96%
2018-01-09	0	8.320	8.280	8.370	8.040	8.400	4,615,000	37,981,583	8.2300	5.655	5.627	5.689	5.464	5.709	6,790,279	5.5935	-0.60%
2018-01-08	0	8.370	8.310	8.370	7.960	8.400	9,440,000	77,907,695	8.2529	5.689	5.648	5.689	5.410	5.709	13,889,541	5.6091	5.95%
2018-01-05	0	7.900	7.890	7.950	7.880	8.120	5,187,000	41,535,180	8.0076	5.369	5.362	5.403	5.356	5.519	7,631,891	5.4423	-1.99%
2018-01-04	0	8.060	8.040	8.060	8.020	8.200	2,461,000	19,872,200	8.0748	5.478	5.464	5.478	5.451	5.573	3,620,992	5.4881	-0.25%
2018-01-03	0	8.080	8.070	8.120	7.990	8.140	3,230,000	26,137,265	8.0920	5.492	5.485	5.519	5.430	5.532	4,752,459	5.4997	0.12%
2018-01-02	0	8.070	8.060	8.070	7.720	8.080	3,661,000	29,218,390	7.9810	5.485	5.478	5.485	5.247	5.492	5,386,611	5.4243	4.94%
2017-12-29	0	7.690	7.710	7.730	7.260	7.750	4,639,000	34,957,630	7.5356	5.226	5.240	5.254	4.934	5.267	6,825,591	5.1216	2.81%
2017-12-28	0	7.480	7.480	7.490	7.100	7.520	3,592,000	26,418,030	7.3547	5.084	5.084	5.091	4.826	5.111	5,285,088	4.9986	5.50%
2017-12-27	0	7.090	7.080	7.140	7.030	7.300	2,957,060	21,272,856	7.1939	4.819	4.812	4.853	4.778	4.961	4,350,869	4.8893	1.29%
2017-12-22	0	7.000	7.000	7.010	6.820	7.140	1,429,000	9,985,590	6.9878	4.758	4.758	4.764	4.635	4.853	2,102,559	4.7493	0.00%
2017-12-21	0	7.000	6.990	7.000	6.720	7.020	1,396,000	9,625,180	6.8948	4.758	4.751	4.758	4.567	4.771	2,054,004	4.6861	2.94%
2017-12-20	0	6.800	6.790	6.830	6.790	7.050	1,568,000	10,758,755	6.8615	4.622	4.615	4.642	4.615	4.792	2,307,076	4.6634	-3.27%
2017-12-19	0	7.030	6.990	7.030	6.960	7.090	1,396,000	9,787,665	7.0112	4.778	4.751	4.778	4.730	4.819	2,054,004	4.7652	-0.14%
2017-12-18	0	7.040	7.030	7.100	6.810	7.180	2,664,000	18,649,605	7.0006	4.785	4.778	4.826	4.628	4.880	3,919,676	4.7579	0.00%
2017-12-15	0	7.040	6.800	6.900	6.900	7.370	3,648,000	26,009,535	7.1298	4.785	4.622	4.690	4.690	5.009	5,367,484	4.8458	-4.35%
2017-12-14	0	7.360	7.360	7.370	7.100	7.360	1,724,000	12,503,850	7.2528	5.002	5.002	5.009	4.826	5.002	2,536,607	4.9294	3.23%
2017-12-13	0	7.130	7.130	7.150	7.030	7.190	1,319,000	9,384,790	7.1151	4.846	4.846	4.859	4.778	4.887	1,940,710	4.8358	-0.83%
2017-12-12	0	7.190	7.160	7.190	7.140	7.240	1,262,000	9,054,150	7.1744	4.887	4.866	4.887	4.853	4.921	1,856,843	4.8761	-0.14%
2017-12-11	0	7.200	7.190	7.230	7.100	7.290	1,521,000	10,926,545	7.1838	4.893	4.887	4.914	4.826	4.955	2,237,923	4.8824	-0.96%
2017-12-08	0	7.270	7.240	7.260	7.100	7.280	1,968,000	14,093,660	7.1614	4.941	4.921	4.934	4.826	4.948	2,895,616	4.8672	3.56%
2017-12-07	0	7.020	7.010	7.020	6.630	7.040	2,172,000	15,043,520	6.9261	4.771	4.764	4.771	4.506	4.785	3,195,772	4.7073	2.33%
2017-12-06	0	6.860	6.860	6.880	6.850	7.190	1,375,000	9,607,715	6.9874	4.662	4.662	4.676	4.656	4.887	2,023,106	4.7490	-3.92%
2017-12-05	0	7.140	7.120	7.140	7.050	7.300	2,143,000	15,298,185	7.1387	4.853	4.839	4.853	4.792	4.961	3,153,102	4.8518	-2.19%
2017-12-04	0	7.300	7.260	7.300	7.230	7.390	1,648,000	12,063,965	7.3204	4.961	4.934	4.961	4.914	5.023	2,424,784	4.9753	-1.35%
2017-12-01	0	7.400	7.350	7.400	7.290	7.500	1,525,000	11,271,315	7.3910	5.029	4.995	5.029	4.955	5.097	2,243,808	5.0233	1.09%
2017-11-30	0	7.320	7.300	7.370	7.200	7.420	1,556,000	11,394,420	7.3229	4.975	4.961	5.009	4.893	5.043	2,289,420	4.9770	-0.54%
2017-11-29	0	7.360	7.360	7.400	7.200	7.410	1,645,810	11,977,059	7.2773	5.002	5.002	5.029	4.893	5.036	2,421,562	4.9460	2.22%
2017-11-28	0	7.200	7.190	7.210	7.090	7.250	1,722,000	12,342,200	7.1674	4.893	4.887	4.900	4.819	4.927	2,533,664	4.8713	-0.28%
2017-11-27	0	7.220	7.210	7.220	7.110	7.290	1,495,000	10,782,005	7.2120	4.907	4.900	4.907	4.832	4.955	2,199,668	4.9017	-0.69%
2017-11-24	0	7.270	7.250	7.270	7.100	7.290	1,450,000	10,434,100	7.1959	4.941	4.927	4.941	4.826	4.955	2,133,457	4.8907	0.69%
2017-11-23	0	7.220	7.210	7.220	7.160	7.410	1,738,000	12,610,742	7.2559	4.907	4.900	4.907	4.866	5.036	2,557,206	4.9315	-1.90%
2017-11-22	0	7.360	7.350	7.360	7.170	7.570	2,505,000	18,269,515	7.2932	5.002	4.995	5.002	4.873	5.145	3,685,731	4.9568	2.51%
2017-11-21	0	7.180	7.170	7.180	7.080	7.250	3,215,000	23,060,250	7.1727	4.880	4.873	4.880	4.812	4.927	4,730,389	4.8749	-0.69%
2017-11-20	0	7.230	7.210	7.230	7.190	7.540	2,096,000	15,162,815	7.2342	4.914	4.900	4.914	4.887	5.125	3,083,949	4.9167	-2.17%
2017-11-17	0	7.390	7.350	7.420	7.100	7.780	3,945,000	29,245,700	7.4134	5.023	4.995	5.043	4.826	5.288	5,804,475	5.0385	-4.89%
2017-11-16	0	7.770	7.730	7.770	7.650	7.880	1,882,000	14,645,590	7.7819	5.281	5.254	5.281	5.199	5.356	2,769,080	5.2890	-1.02%
2017-11-15	0	7.850	7.840	7.860	7.800	7.920	1,102,160	8,671,701	7.8679	5.335	5.328	5.342	5.301	5.383	1,621,663	5.3474	-1.01%
2017-11-14	0	7.930	7.920	7.960	7.830	8.020	1,418,000	11,264,360	7.9438	5.390	5.383	5.410	5.322	5.451	2,086,374	5.3990	-0.50%
2017-11-13	0	7.970	7.950	7.970	7.500	8.020	1,638,000	12,912,280	7.8830	5.417	5.403	5.417	5.097	5.451	2,410,071	5.3576	2.57%
2017-11-10	0	7.770	7.770	7.790	7.730	7.940	1,833,610	14,324,203	7.8120	5.281	5.281	5.294	5.254	5.396	2,697,882	5.3094	-2.02%
2017-11-09	0	7.930	7.870	7.880	7.800	7.970	2,138,000	16,863,680	7.8876	5.390	5.349	5.356	5.301	5.417	3,145,746	5.3608	-0.13%
2017-11-08	0	7.940	7.940	7.950	7.900	8.170	1,073,000	8,589,700	8.0053	5.396	5.396	5.403	5.369	5.553	1,578,758	5.4408	-1.37%
2017-11-07	0	8.050	8.010	8.090	7.790	8.090	1,646,000	13,004,765	7.9008	5.471	5.444	5.498	5.294	5.498	2,421,842	5.3698	2.94%
2017-11-06	0	7.820	7.810	7.820	7.760	8.090	2,205,000	17,322,240	7.8559	5.315	5.308	5.315	5.274	5.498	3,244,326	5.3392	-3.34%
2017-11-03	0	8.090	8.080	8.100	8.080	8.230	1,437,000	11,678,125	8.1267	5.498	5.492	5.505	5.492	5.594	2,114,330	5.5233	-0.86%
2017-11-02	0	8.160	8.160	8.180	8.130	8.260	993,000	8,140,740	8.1981	5.546	5.546	5.560	5.526	5.614	1,461,050	5.5718	-1.21%
2017-11-01	0	8.260	8.260	8.280	8.080	8.320	1,471,000	12,138,750	8.2520	5.614	5.614	5.627	5.492	5.655	2,164,355	5.6085	2.61%
2017-10-31	0	8.050	8.040	8.050	7.950	8.080	1,176,000	9,457,737	8.0423	5.471	5.464	5.471	5.403	5.492	1,730,307	5.4659	0.75%
2017-10-30	0	7.990	7.980	8.000	7.700	8.070	1,471,850	11,683,928	7.9383	5.430	5.424	5.437	5.233	5.485	2,165,606	5.3952	0.76%
2017-10-27	0	7.930	7.940	7.950	7.860	8.270	3,568,000	28,663,205	8.0334	5.390	5.396	5.403	5.342	5.621	5,249,776	5.4599	-3.29%
2017-10-26	0	8.200	8.180	8.200	8.050	8.280	1,293,000	10,603,435	8.2006	5.573	5.560	5.573	5.471	5.627	1,902,455	5.5736	0.61%
2017-10-25	0	8.150	8.150	8.180	8.120	8.280	1,388,000	11,363,800	8.1872	5.539	5.539	5.560	5.519	5.627	2,042,233	5.5644	-0.24%
2017-10-24	0	8.170	8.120	8.190	8.060	8.390	1,925,000	15,886,525	8.2527	5.553	5.519	5.566	5.478	5.702	2,832,348	5.6090	-0.37%
2017-10-23	0	8.200	8.190	8.200	8.150	8.420	1,476,000	12,152,180	8.2332	5.573	5.566	5.573	5.539	5.723	2,171,712	5.5957	-2.96%
2017-10-20	0	8.450	8.530	8.800	8.110	8.880	4,447,000	36,761,190	8.2665	5.743	5.797	5.981	5.512	6.035	6,543,092	5.6183	3.17%
2017-10-19	0	8.190	8.160	8.190	8.050	8.340	4,164,000	34,100,340	8.1893	5.566	5.546	5.566	5.471	5.668	6,126,700	5.5659	1.61%
2017-10-18	0	8.060	8.030	8.050	7.770	8.100	1,585,000	12,587,230	7.9415	5.478	5.458	5.471	5.281	5.505	2,332,089	5.3974	1.51%
2017-10-17	0	7.940	7.930	7.950	7.670	8.050	2,498,040	19,470,364	7.7943	5.396	5.390	5.403	5.213	5.471	3,675,490	5.2974	0.13%
2017-10-16	0	7.930	7.930	7.940	7.900	8.320	3,350,000	26,660,420	7.9583	5.390	5.390	5.396	5.369	5.655	4,929,021	5.4089	-2.34%
2017-10-13	0	8.120	8.110	8.120	7.900	8.170	1,666,000	13,394,600	8.0400	5.519	5.512	5.519	5.369	5.553	2,451,269	5.4644	-0.12%
2017-10-12	0	8.130	8.110	8.120	8.040	8.300	2,614,000	21,246,800	8.1281	5.526	5.512	5.519	5.464	5.641	3,846,108	5.5242	-0.37%
2017-10-11	0	8.160	8.140	8.160	8.140	8.610	3,017,000	25,378,050	8.4117	5.546	5.532	5.546	5.532	5.852	4,439,062	5.7170	-4.67%
2017-10-10	0	8.560	8.560	8.590	8.450	8.800	1,239,000	10,618,000	8.5698	5.818	5.818	5.838	5.743	5.981	1,823,002	5.8245	0.47%
2017-10-09	0	8.520	8.510	8.540	8.400	8.730	2,525,000	21,469,630	8.5028	5.791	5.784	5.804	5.709	5.933	3,715,158	5.7789	-1.50%
2017-10-06	0	8.650	8.640	8.650	8.430	8.700	3,079,000	26,518,470	8.6127	5.879	5.872	5.879	5.729	5.913	4,530,286	5.8536	2.13%
2017-10-04	0	8.470	8.460	8.490	8.140	8.540	3,684,000	30,931,605	8.3962	5.757	5.750	5.770	5.532	5.804	5,420,452	5.7065	4.44%
2017-10-03	0	8.110	8.110	8.130	7.860	8.170	2,540,000	20,509,670	8.0747	5.512	5.512	5.526	5.342	5.553	3,737,228	5.4879	1.12%
2017-09-29	0	8.020	8.010	8.120	7.830	8.200	3,972,400	31,643,028	7.9657	5.451	5.444	5.519	5.322	5.573	5,844,790	5.4139	0.25%
2017-09-28	0	8.000	8.000	8.010	7.800	8.200	3,583,354	28,639,202	7.9923	5.437	5.437	5.444	5.301	5.573	5,272,367	5.4319	0.00%
2017-09-27	0	8.000	8.000	8.010	7.750	8.110	5,862,155	46,751,390	7.9751	5.437	5.437	5.444	5.267	5.512	8,625,280	5.4203	3.90%
2017-09-26	0	7.700	7.680	7.700	7.290	8.000	8,081,000	62,314,420	7.7112	5.233	5.220	5.233	4.955	5.437	11,889,977	5.2409	1.85%
2017-09-25	0	7.560	7.550	7.560	7.340	8.380	9,584,000	73,767,020	7.6969	5.138	5.131	5.138	4.989	5.695	14,101,415	5.2312	-10.53%
2017-09-22	0	8.450	8.450	8.480	8.250	8.550	8,324,000	69,671,520	8.3700	5.743	5.743	5.763	5.607	5.811	12,247,515	5.6886	-1.17%
2017-09-21	0	8.550	8.550	8.560	7.800	8.590	9,049,000	75,488,910	8.3422	5.811	5.811	5.818	5.301	5.838	13,314,243	5.6698	9.06%
2017-09-20	0	7.840	7.820	7.850	7.630	7.850	3,389,000	26,408,740	7.7925	5.328	5.315	5.335	5.186	5.335	4,986,404	5.2961	2.35%
2017-09-19	0	7.660	7.630	7.670	7.410	7.830	3,061,000	23,305,400	7.6137	5.206	5.186	5.213	5.036	5.322	4,503,801	5.1746	0.92%
2017-09-18	0	7.590	7.590	7.600	7.390	7.860	7,529,000	58,382,614	7.7544	5.159	5.159	5.165	5.023	5.342	11,077,792	5.2702	3.13%
2017-09-15	0	7.360	7.370	7.400	7.260	7.420	2,440,000	17,961,390	7.3612	5.002	5.009	5.029	4.934	5.043	3,590,093	5.0030	0.96%
2017-09-14	0	7.290	7.290	7.300	7.280	7.470	2,652,920	19,468,133	7.3384	4.955	4.955	4.961	4.948	5.077	3,903,373	4.9875	0.00%
2017-09-13	0	7.290	7.260	7.300	7.180	7.390	3,614,000	26,173,040	7.2421	4.955	4.934	4.961	4.880	5.023	5,317,458	4.9221	0.55%
2017-09-12	0	7.250	7.240	7.250	7.150	7.300	3,409,000	24,563,170	7.2054	4.927	4.921	4.927	4.859	4.961	5,015,831	4.8971	-0.14%
2017-09-11	0	7.260	7.260	7.280	7.100	7.370	1,855,000	13,353,165	7.1985	4.934	4.934	4.948	4.826	5.009	2,729,354	4.8924	0.41%
2017-09-08	0	7.230	7.220	7.230	7.220	7.430	2,356,660	17,148,758	7.2767	4.914	4.907	4.914	4.907	5.050	3,467,471	4.9456	-1.23%
2017-09-07	0	7.320	7.320	7.330	7.050	7.410	9,100,000	66,255,150	7.2808	4.975	4.975	4.982	4.792	5.036	13,389,282	4.9484	1.81%
2017-09-06	0	7.190	7.170	7.200	6.550	7.200	10,286,000	69,706,030	6.7768	4.887	4.873	4.893	4.452	4.893	15,134,303	4.6058	8.94%
2017-09-05	0	6.600	6.590	6.600	6.540	6.620	4,332,000	28,568,540	6.5948	4.486	4.479	4.486	4.445	4.499	6,373,887	4.4821	0.61%
2017-09-04	0	6.560	6.560	6.570	6.410	6.650	7,613,000	50,094,155	6.5801	4.458	4.458	4.465	4.357	4.520	11,201,385	4.4721	0.46%
2017-09-01	0	6.530	6.530	6.550	6.480	6.650	2,491,000	16,328,610	6.5550	4.438	4.438	4.452	4.404	4.520	3,665,132	4.4551	-1.66%
2017-08-31	0	6.640	6.590	6.670	6.280	6.670	5,485,000	35,246,680	6.4260	4.513	4.479	4.533	4.268	4.533	8,070,353	4.3674	4.57%
2017-08-30	0	6.350	6.340	6.360	6.050	6.360	9,283,400	58,077,988	6.2561	4.316	4.309	4.323	4.112	4.323	13,659,128	4.2520	3.42%
2017-08-29	0	6.140	6.130	6.140	6.040	6.400	5,579,000	34,196,665	6.1295	4.173	4.166	4.173	4.105	4.350	8,208,660	4.1659	-0.97%
2017-08-28	0	6.200	6.180	6.210	6.130	6.300	5,299,000	32,995,970	6.2268	4.214	4.200	4.221	4.166	4.282	7,796,682	4.2321	-0.64%
2017-08-25	0	6.240	6.230	6.240	6.200	6.360	2,294,000	14,349,065	6.2550	4.241	4.234	4.241	4.214	4.323	3,375,276	4.2512	-1.11%
2017-08-24	0	6.310	6.310	6.320	6.170	6.320	2,159,082	13,457,140	6.2328	4.289	4.289	4.295	4.193	4.295	3,176,765	4.2361	1.94%
2017-08-22	0	6.190	6.190	6.210	6.080	6.270	3,305,000	20,444,435	6.1859	4.207	4.207	4.221	4.132	4.261	4,862,811	4.2042	1.48%
2017-08-21	0	6.100	6.080	6.100	6.010	6.110	2,634,000	16,011,225	6.0787	4.146	4.132	4.146	4.085	4.153	3,875,535	4.1314	0.66%
2017-08-18	0	6.060	6.050	6.060	5.970	6.080	2,359,000	14,251,560	6.0414	4.119	4.112	4.119	4.057	4.132	3,470,914	4.1060	-0.16%
2017-08-17	0	6.070	6.040	6.100	5.970	6.120	2,474,000	14,915,590	6.0289	4.125	4.105	4.146	4.057	4.159	3,640,119	4.0976	0.50%
2017-08-16	0	6.040	6.040	6.090	6.020	6.120	2,304,000	14,007,570	6.0797	4.105	4.105	4.139	4.091	4.159	3,389,990	4.1320	-1.15%
2017-08-15	0	6.110	6.110	6.130	6.050	6.170	1,653,000	10,083,125	6.0999	4.153	4.153	4.166	4.112	4.193	2,432,141	4.1458	-0.81%
2017-08-14	0	6.160	6.140	6.160	6.040	6.160	1,286,500	7,866,360	6.1145	4.187	4.173	4.187	4.105	4.187	1,892,891	4.1557	1.99%
2017-08-11	0	6.040	6.030	6.040	6.000	6.250	3,232,000	19,579,100	6.0579	4.105	4.098	4.105	4.078	4.248	4,755,402	4.1172	-3.82%
2017-08-10	0	6.280	6.270	6.290	6.040	6.290	4,912,000	30,152,025	6.1384	4.268	4.261	4.275	4.105	4.275	7,227,270	4.1720	2.95%
2017-08-09	0	6.100	6.090	6.100	5.930	6.140	3,761,000	22,749,245	6.0487	4.146	4.139	4.146	4.030	4.173	5,533,746	4.1110	-0.33%
2017-08-08	0	6.120	6.100	6.120	6.000	6.140	7,417,000	45,235,640	6.0989	4.159	4.146	4.159	4.078	4.173	10,913,001	4.1451	1.83%
2017-08-07	0	6.010	6.010	6.040	5.880	6.100	4,703,000	27,933,018	5.9394	4.085	4.085	4.105	3.996	4.146	6,919,758	4.0367	0.33%
2017-08-04	0	5.990	5.970	5.990	5.600	6.180	10,988,000	65,061,210	5.9211	4.071	4.057	4.071	3.806	4.200	16,167,190	4.0243	-6.55%
2017-08-03	0	6.410	6.400	6.410	6.330	6.500	2,495,000	15,979,880	6.4048	4.357	4.350	4.357	4.302	4.418	3,671,017	4.3530	0.94%
2017-08-02	0	6.350	6.350	6.360	6.310	6.610	2,575,000	16,459,830	6.3922	4.316	4.316	4.323	4.289	4.492	3,788,725	4.3444	-2.46%
2017-08-01	0	6.510	6.500	6.510	6.500	6.630	1,995,000	13,055,450	6.5441	4.425	4.418	4.425	4.418	4.506	2,935,343	4.4477	-1.21%
2017-07-31	0	6.590	6.580	6.600	6.410	6.690	3,479,000	22,598,425	6.4957	4.479	4.472	4.486	4.357	4.547	5,118,826	4.4148	1.23%
2017-07-28	0	6.510	6.500	6.520	6.470	6.630	4,324,000	28,260,010	6.5356	4.425	4.418	4.431	4.397	4.506	6,362,116	4.4419	-1.81%
2017-07-27	0	6.630	6.610	6.630	6.330	6.680	3,842,000	25,194,960	6.5578	4.506	4.492	4.506	4.302	4.540	5,652,926	4.4570	4.74%
2017-07-26	0	6.330	6.330	6.340	6.230	6.500	5,207,527	32,916,102	6.3209	4.302	4.302	4.309	4.234	4.418	7,662,093	4.2960	-1.09%
2017-07-25	0	6.400	6.400	6.420	6.360	6.570	2,181,000	14,051,850	6.4428	4.350	4.350	4.363	4.323	4.465	3,209,014	4.3789	0.00%
2017-07-24	0	6.400	6.390	6.400	6.290	6.450	2,875,000	18,339,700	6.3790	4.350	4.343	4.350	4.275	4.384	4,230,130	4.3355	2.24%
2017-07-21	0	6.260	6.250	6.270	6.170	6.320	4,076,960	25,454,673	6.2435	4.255	4.248	4.261	4.193	4.295	5,998,634	4.2434	-0.48%
2017-07-20	0	6.290	6.290	6.310	6.130	6.350	6,390,000	40,078,795	6.2721	4.275	4.275	4.289	4.166	4.316	9,401,925	4.2628	3.62%
2017-07-19	0	6.070	6.050	6.070	5.890	6.080	3,178,191	19,125,692	6.0178	4.125	4.112	4.125	4.003	4.132	4,676,230	4.0900	2.88%
2017-07-18	0	5.900	5.890	5.900	5.880	6.050	5,261,000	31,233,872	5.9369	4.010	4.003	4.010	3.996	4.112	7,740,771	4.0350	0.17%
2017-07-17	0	5.890	5.890	5.910	5.710	5.940	4,956,811	28,997,970	5.8501	4.003	4.003	4.017	3.881	4.037	7,293,202	3.9760	3.15%
2017-07-14	0	5.710	5.700	5.710	5.630	5.720	4,843,090	27,456,188	5.6691	3.881	3.874	3.881	3.826	3.888	7,125,879	3.8530	1.06%
2017-07-13	0	5.650	5.650	5.660	5.640	5.790	4,739,552	26,942,571	5.6846	3.840	3.840	3.847	3.833	3.935	6,973,538	3.8635	-1.40%
2017-07-12	0	5.730	5.720	5.730	5.580	5.840	8,884,000	50,552,905	5.6903	3.894	3.888	3.894	3.792	3.969	13,071,471	3.8674	2.32%
2017-07-11	0	5.600	5.600	5.630	5.350	5.680	6,797,000	37,800,995	5.5614	3.806	3.806	3.826	3.636	3.860	10,000,764	3.7798	4.67%
2017-07-10	0	5.350	5.340	5.360	5.300	5.450	3,488,631	18,674,390	5.3529	3.636	3.629	3.643	3.602	3.704	5,132,996	3.6381	0.75%
2017-07-07	0	5.310	5.310	5.330	5.280	5.390	6,022,000	31,972,120	5.3092	3.609	3.609	3.623	3.589	3.663	8,860,468	3.6084	-1.30%
2017-07-06	0	5.380	5.380	5.390	5.100	5.390	8,458,341	44,483,493	5.2591	3.657	3.657	3.663	3.466	3.663	12,445,177	3.5744	4.67%
2017-07-05	0	5.140	5.120	5.140	5.050	5.180	5,157,139	26,445,158	5.1279	3.493	3.480	3.493	3.432	3.521	7,587,955	3.4851	1.18%
2017-07-04	0	5.080	5.070	5.080	5.030	5.120	7,901,026	40,039,793	5.0677	3.453	3.446	3.453	3.419	3.480	11,625,172	3.4442	0.00%
2017-07-03	0	5.080	5.080	5.090	4.860	5.200	9,785,000	49,638,680	5.0729	3.453	3.453	3.459	3.303	3.534	14,397,157	3.4478	4.10%
2017-06-30	0	4.880	4.880	4.900	4.790	4.940	4,824,000	23,522,420	4.8761	3.317	3.317	3.330	3.256	3.357	7,097,791	3.3140	0.83%
2017-06-29	0	4.840	4.800	4.840	4.740	4.860	4,609,000	22,157,750	4.8075	3.289	3.262	3.289	3.222	3.303	6,781,451	3.2674	1.89%
2017-06-28	0	4.750	4.750	4.760	4.700	4.770	4,139,742	19,640,747	4.7444	3.228	3.228	3.235	3.194	3.242	6,091,008	3.2245	-0.21%
2017-06-27	0	4.760	4.750	4.760	4.720	4.770	2,716,000	12,887,020	4.7449	3.235	3.228	3.235	3.208	3.242	3,996,186	3.2248	-0.63%
2017-06-26	0	4.790	4.770	4.800	4.710	4.850	5,844,000	27,761,875	4.7505	3.256	3.242	3.262	3.201	3.296	8,598,568	3.2287	0.84%
2017-06-23	0	4.750	4.750	4.760	4.700	4.870	2,490,434	11,931,202	4.7908	3.228	3.228	3.235	3.194	3.310	3,664,299	3.2561	-2.46%
2017-06-22	0	4.870	4.860	4.880	4.860	4.950	1,479,000	7,220,605	4.8821	3.310	3.303	3.317	3.303	3.364	2,176,126	3.3181	-0.81%
2017-06-21	0	4.910	4.900	4.910	4.850	4.920	1,714,134	8,373,887	4.8852	3.337	3.330	3.337	3.296	3.344	2,522,091	3.3202	0.41%
2017-06-20	0	4.890	4.890	4.910	4.880	5.000	1,877,000	9,201,720	4.9024	3.323	3.323	3.337	3.317	3.398	2,761,723	3.3319	0.20%
2017-06-19	0	4.880	4.910	4.920	4.810	4.940	1,867,635	9,100,070	4.8725	3.317	3.337	3.344	3.269	3.357	2,747,944	3.3116	0.62%
2017-06-16	0	4.850	4.810	4.850	4.810	4.890	2,060,528	9,997,284	4.8518	3.296	3.269	3.296	3.269	3.323	3,031,757	3.2975	1.25%
2017-06-15	0	4.790	4.780	4.810	4.770	4.860	1,443,702	6,952,034	4.8154	3.256	3.249	3.269	3.242	3.303	2,124,190	3.2728	-1.44%
2017-06-14	0	4.860	4.850	4.860	4.820	4.910	1,392,000	6,774,660	4.8669	3.303	3.296	3.303	3.276	3.337	2,048,119	3.3077	-1.82%
2017-06-13	0	4.950	4.940	4.950	4.720	4.970	3,100,472	15,139,798	4.8831	3.364	3.357	3.364	3.208	3.378	4,561,879	3.3188	1.43%
2017-06-12	0	4.880	4.870	4.890	4.850	5.010	1,429,000	6,990,315	4.8918	3.317	3.310	3.323	3.296	3.405	2,102,559	3.3247	-1.81%
2017-06-09	0	4.970	4.970	4.980	4.960	5.120	2,736,000	13,695,800	5.0058	3.378	3.378	3.385	3.371	3.480	4,025,613	3.4022	-2.36%
2017-06-08	0	5.090	5.100	5.120	5.020	5.150	1,830,185	9,293,726	5.0780	3.459	3.466	3.480	3.412	3.500	2,692,842	3.4513	0.99%
2017-06-07	0	5.040	5.040	5.060	5.030	5.170	2,109,853	10,702,777	5.0728	3.425	3.425	3.439	3.419	3.514	3,104,332	3.4477	-2.51%
2017-06-06	0	5.170	5.160	5.170	5.080	5.280	6,181,000	32,148,280	5.2011	3.514	3.507	3.514	3.453	3.589	9,094,412	3.5349	1.77%
2017-06-05	0	5.080	5.070	5.100	4.950	5.120	4,143,972	20,890,038	5.0411	3.453	3.446	3.466	3.364	3.480	6,097,232	3.4262	1.60%
2017-06-02	0	5.000	4.990	5.000	4.970	5.050	2,844,770	14,223,776	5.0000	3.398	3.391	3.398	3.378	3.432	4,185,651	3.3982	-0.79%
2017-06-01	0	5.040	5.020	5.040	4.900	5.050	6,558,000	32,539,839	4.9619	3.425	3.412	3.425	3.330	3.432	9,649,111	3.3723	0.80%
2017-05-31	0	5.000	5.070	5.200	4.730	5.150	9,576,000	46,213,690	4.8260	3.398	3.446	3.534	3.215	3.500	14,089,645	3.2800	4.55%
2017-05-29	0	5.140	5.140	5.160	5.010	5.300	12,503,000	64,295,103	5.1424	3.250	3.250	3.263	3.168	3.352	19,771,025	3.2520	3.21%
2017-05-26	0	4.980	4.980	5.000	4.970	5.140	2,155,000	10,799,090	5.0112	3.149	3.149	3.162	3.143	3.250	3,407,707	3.1690	-1.39%
2017-05-25	0	5.050	5.020	5.070	4.980	5.130	8,839,000	44,871,490	5.0765	3.194	3.175	3.206	3.149	3.244	13,977,133	3.2104	2.23%
2017-05-24	0	4.940	4.930	4.940	4.780	4.940	1,555,000	7,588,195	4.8799	3.124	3.118	3.124	3.023	3.124	2,458,925	3.0860	2.07%
2017-05-23	0	4.840	4.820	4.850	4.810	4.940	1,519,000	7,390,460	4.8653	3.061	3.048	3.067	3.042	3.124	2,401,999	3.0768	-0.62%
2017-05-22	0	4.870	4.870	4.900	4.820	4.930	1,602,000	7,812,030	4.8764	3.080	3.080	3.099	3.048	3.118	2,533,247	3.0838	0.21%
2017-05-19	0	4.860	4.830	4.860	4.720	4.890	5,631,234	27,213,888	4.8327	3.073	3.054	3.073	2.985	3.092	8,904,684	3.0561	2.75%
2017-05-18	0	4.730	4.710	4.730	4.700	4.800	2,208,000	10,469,120	4.7414	2.991	2.979	2.991	2.972	3.035	3,491,516	2.9984	-0.21%
2017-05-17	0	4.740	4.720	4.750	4.700	4.810	3,012,865	14,292,223	4.7437	2.998	2.985	3.004	2.972	3.042	4,764,251	2.9999	0.21%
2017-05-16	0	4.730	4.720	4.730	4.520	4.850	7,908,000	37,377,160	4.7265	2.991	2.985	2.991	2.858	3.067	12,504,940	2.9890	-2.87%
2017-05-15	0	4.870	4.830	4.870	4.800	4.950	7,814,000	37,674,620	4.8214	3.080	3.054	3.080	3.035	3.130	12,356,298	3.0490	-0.20%
2017-05-12	0	4.880	4.870	4.890	4.860	5.150	5,625,000	27,939,180	4.9670	3.086	3.080	3.092	3.073	3.257	8,894,827	3.1411	-3.56%
2017-05-11	0	5.060	5.060	5.070	5.050	5.170	2,529,000	12,884,090	5.0945	3.200	3.200	3.206	3.194	3.269	3,999,114	3.2217	-1.17%
2017-05-10	0	5.120	5.100	5.130	5.080	5.190	3,232,000	16,554,685	5.1221	3.238	3.225	3.244	3.213	3.282	5,110,770	3.2392	-0.58%
2017-05-09	0	5.150	5.140	5.150	5.090	5.180	5,003,000	25,712,580	5.1394	3.257	3.250	3.257	3.219	3.276	7,911,256	3.2501	0.00%
2017-05-08	0	5.150	5.130	5.150	5.110	5.180	2,614,481	13,427,485	5.1358	3.257	3.244	3.257	3.232	3.276	4,134,285	3.2478	0.00%
2017-05-05	0	5.150	5.130	5.150	5.090	5.230	2,918,000	15,040,725	5.1545	3.257	3.244	3.257	3.219	3.307	4,614,241	3.2596	-2.09%
2017-05-04	0	5.260	5.240	5.260	5.230	5.410	4,629,000	24,470,660	5.2864	3.326	3.314	3.326	3.307	3.421	7,319,849	3.3431	-2.77%
2017-05-02	0	5.410	5.410	5.430	5.300	5.590	2,065,000	11,259,450	5.4525	3.421	3.421	3.434	3.352	3.535	3,265,390	3.4481	-0.18%
2017-04-28	0	5.420	5.410	5.440	5.350	5.600	4,990,318	27,283,045	5.4672	3.428	3.421	3.440	3.383	3.541	7,891,202	3.4574	-2.87%
2017-04-27	0	5.580	5.550	5.580	5.480	5.580	2,533,000	14,046,500	5.5454	3.529	3.510	3.529	3.465	3.529	4,005,439	3.5069	0.36%
2017-04-26	0	5.560	5.510	5.570	5.440	5.600	4,576,939	25,306,028	5.5290	3.516	3.484	3.522	3.440	3.541	7,237,525	3.4965	0.54%
2017-04-25	0	5.530	5.490	5.580	5.430	5.600	3,664,000	20,258,825	5.5292	3.497	3.472	3.529	3.434	3.541	5,793,892	3.4966	0.55%
2017-04-24	0	5.500	5.450	5.520	5.320	5.600	3,670,815	19,960,124	5.4375	3.478	3.447	3.491	3.364	3.541	5,804,669	3.4386	-0.72%
2017-04-21	0	5.540	5.500	5.550	5.420	5.610	3,924,486	21,812,942	5.5582	3.503	3.478	3.510	3.428	3.548	6,205,800	3.5149	-0.18%
2017-04-20	0	5.550	5.510	5.550	5.460	5.600	4,255,922	23,597,686	5.5447	3.510	3.484	3.510	3.453	3.541	6,729,900	3.5064	1.83%
2017-04-19	0	5.450	5.450	5.460	5.240	5.480	5,648,000	30,364,506	5.3762	3.447	3.447	3.453	3.314	3.465	8,931,197	3.3998	-0.91%
2017-04-18	0	5.500	5.380	5.500	5.290	5.530	4,255,000	23,081,110	5.4245	3.478	3.402	3.478	3.345	3.497	6,728,442	3.4304	0.92%
2017-04-13	0	5.450	5.410	5.440	5.320	5.570	4,156,000	22,555,759	5.4273	3.447	3.421	3.440	3.364	3.522	6,571,893	3.4322	1.30%
2017-04-12	0	5.380	5.360	5.380	5.220	5.450	3,424,000	18,226,875	5.3233	3.402	3.390	3.402	3.301	3.447	5,414,380	3.3664	-0.37%
2017-04-11	0	5.400	5.360	5.400	5.070	5.440	6,166,000	32,484,100	5.2683	3.415	3.390	3.415	3.206	3.440	9,750,311	3.3316	0.93%
2017-04-10	0	5.350	5.330	5.350	5.240	5.660	7,208,516	38,735,000	5.3735	3.383	3.371	3.383	3.314	3.579	11,398,844	3.3982	-5.31%
2017-04-07	0	5.650	5.660	5.670	5.570	5.770	1,844,951	10,426,680	5.6515	3.573	3.579	3.586	3.522	3.649	2,917,426	3.5739	-1.22%
2017-04-06	0	5.720	5.690	5.730	5.550	5.920	2,513,000	14,439,110	5.7458	3.617	3.598	3.624	3.510	3.744	3,973,813	3.6336	1.60%
2017-04-05	0	5.630	5.620	5.630	5.590	5.690	2,445,000	13,747,205	5.6226	3.560	3.554	3.560	3.535	3.598	3,866,285	3.5557	0.00%
2017-04-03	0	5.630	5.600	5.640	5.500	5.640	3,790,000	21,222,620	5.5996	3.560	3.541	3.567	3.478	3.567	5,993,137	3.5412	2.36%
2017-03-31	0	5.500	5.470	5.500	5.400	5.510	3,210,845	17,619,395	5.4875	3.478	3.459	3.478	3.415	3.484	5,077,317	3.4702	1.10%
2017-03-30	0	5.440	5.420	5.470	5.270	5.470	3,127,000	16,813,630	5.3769	3.440	3.428	3.459	3.333	3.459	4,944,733	3.4003	2.06%
2017-03-29	0	5.330	5.330	5.350	5.230	5.450	4,155,000	22,093,681	5.3174	3.371	3.371	3.383	3.307	3.447	6,570,312	3.3627	-0.56%
2017-03-28	0	5.360	5.350	5.390	5.340	5.560	5,323,939	28,911,148	5.4304	3.390	3.383	3.409	3.377	3.516	8,418,758	3.4341	-1.47%
2017-03-27	0	5.440	5.430	5.460	5.320	5.840	4,775,201	26,211,321	5.4891	3.440	3.434	3.453	3.364	3.693	7,551,037	3.4712	-5.88%
2017-03-24	0	5.780	5.770	5.820	5.750	5.850	3,656,000	21,168,304	5.7900	3.655	3.649	3.681	3.636	3.699	5,781,242	3.6615	0.52%
2017-03-23	0	5.750	5.760	5.780	5.500	5.760	4,254,000	24,107,000	5.6669	3.636	3.643	3.655	3.478	3.643	6,726,861	3.5837	5.50%
2017-03-22	0	5.450	5.420	5.540	5.370	5.580	2,157,000	11,783,805	5.4631	3.447	3.428	3.503	3.396	3.529	3,410,870	3.4548	-1.45%
2017-03-21	0	5.530	5.510	5.540	5.280	5.550	4,843,199	26,490,917	5.4697	3.497	3.484	3.503	3.339	3.510	7,658,563	3.4590	5.53%
2017-03-20	0	5.240	5.230	5.240	5.050	5.290	5,708,000	29,507,415	5.1695	3.314	3.307	3.314	3.194	3.345	9,026,075	3.2691	0.77%
2017-03-17	0	5.200	5.200	5.240	5.200	5.420	5,755,000	30,351,225	5.2739	3.288	3.288	3.314	3.288	3.428	9,100,396	3.3352	-3.35%
2017-03-16	0	5.380	5.350	5.390	5.260	5.420	3,614,000	19,281,236	5.3352	3.402	3.383	3.409	3.326	3.428	5,714,827	3.3739	0.75%
2017-03-15	0	5.340	5.320	5.340	5.200	5.420	4,646,000	24,817,000	5.3416	3.377	3.364	3.377	3.288	3.428	7,346,731	3.3780	1.14%
2017-03-14	0	5.280	5.280	5.300	5.270	5.390	2,680,000	14,207,970	5.3015	3.339	3.339	3.352	3.333	3.409	4,237,891	3.3526	-0.56%
2017-03-13	0	5.310	5.310	5.360	5.130	5.450	6,044,000	32,250,850	5.3360	3.358	3.358	3.390	3.244	3.447	9,557,392	3.3744	1.14%
2017-03-10	0	5.250	5.220	5.250	5.130	5.270	3,205,000	16,662,710	5.1990	3.320	3.301	3.320	3.244	3.333	5,068,075	3.2878	1.16%
2017-03-09	0	5.190	5.160	5.190	5.100	5.220	2,648,000	13,652,130	5.1556	3.282	3.263	3.282	3.225	3.301	4,187,289	3.2604	0.00%
2017-03-08	0	5.190	5.190	5.200	5.010	5.210	5,685,303	29,058,593	5.1112	3.282	3.282	3.288	3.168	3.295	8,990,184	3.2323	1.57%
2017-03-07	0	5.110	5.100	5.110	4.990	5.180	7,520,000	38,374,980	5.1031	3.232	3.225	3.232	3.156	3.276	11,891,395	3.2271	2.00%
2017-03-06	0	5.010	5.000	5.010	4.860	5.080	7,231,000	36,175,665	5.0029	3.168	3.162	3.168	3.073	3.213	11,434,398	3.1638	3.09%
2017-03-03	0	4.860	4.850	4.860	4.830	4.920	7,999,000	38,968,925	4.8717	3.073	3.067	3.073	3.054	3.111	12,648,839	3.0808	0.00%
2017-03-02	0	4.860	4.850	4.860	4.720	4.910	9,478,000	45,609,888	4.8122	3.073	3.067	3.073	2.985	3.105	14,987,585	3.0432	2.97%
2017-03-01	0	4.720	4.720	4.760	4.690	4.850	6,996,548	33,380,478	4.7710	2.985	2.985	3.010	2.966	3.067	11,063,659	3.0171	1.29%
2017-02-28	0	4.660	4.650	4.700	4.610	4.740	19,518,000	91,529,262	4.6895	2.947	2.941	2.972	2.915	2.998	30,863,862	2.9656	5.19%
2017-02-27	0	4.430	4.430	4.460	4.290	4.460	7,733,000	34,078,505	4.4069	2.801	2.801	2.820	2.713	2.820	12,228,212	2.7869	2.07%
2017-02-24	0	4.340	4.320	4.340	4.310	4.410	3,538,500	15,350,960	4.3383	2.745	2.732	2.745	2.726	2.789	5,595,439	2.7435	0.00%
2017-02-23	0	4.340	4.330	4.340	4.190	4.400	3,762,000	16,265,620	4.3237	2.745	2.738	2.745	2.650	2.783	5,948,860	2.7342	2.36%
2017-02-22	0	4.240	4.180	4.240	4.080	4.250	9,308,000	38,675,598	4.1551	2.681	2.643	2.681	2.580	2.688	14,718,764	2.6276	3.41%
2017-02-21	0	4.100	4.100	4.130	4.030	4.300	1,597,000	6,732,765	4.2159	2.593	2.593	2.612	2.549	2.719	2,525,340	2.6661	-3.53%
2017-02-20	0	4.250	4.220	4.250	4.230	4.410	1,546,000	6,593,420	4.2648	2.688	2.669	2.688	2.675	2.789	2,444,694	2.6970	-0.47%
2017-02-17	0	4.270	4.250	4.270	4.250	4.360	1,930,000	8,230,840	4.2647	2.700	2.688	2.700	2.688	2.757	3,051,914	2.6969	0.47%
2017-02-16	0	4.250	4.240	4.250	4.240	4.360	2,744,000	11,798,880	4.2999	2.688	2.681	2.688	2.681	2.757	4,339,094	2.7192	-1.39%
2017-02-15	0	4.310	4.290	4.320	4.270	4.340	4,158,000	17,888,660	4.3022	2.726	2.713	2.732	2.700	2.745	6,575,056	2.7207	0.47%
2017-02-14	0	4.290	4.280	4.290	4.220	4.360	5,740,000	24,614,480	4.2882	2.713	2.707	2.713	2.669	2.757	9,076,676	2.7118	0.23%
2017-02-13	0	4.280	4.280	4.290	4.280	4.480	4,882,000	21,084,990	4.3189	2.707	2.707	2.713	2.707	2.833	7,719,919	2.7312	0.94%
2017-02-10	0	4.240	4.240	4.250	4.200	4.450	4,570,000	19,790,150	4.3304	2.681	2.681	2.688	2.656	2.814	7,226,552	2.7385	-2.97%
2017-02-09	0	4.370	4.340	4.370	4.340	4.510	7,663,000	33,893,790	4.4230	2.764	2.745	2.764	2.745	2.852	12,117,521	2.7971	0.46%
2017-02-08	0	4.350	4.350	4.360	4.100	4.360	7,971,000	34,003,455	4.2659	2.751	2.751	2.757	2.593	2.757	12,604,562	2.6977	4.82%
2017-02-07	0	4.150	4.130	4.150	4.020	4.150	3,196,000	13,084,225	4.0939	2.624	2.612	2.624	2.542	2.624	5,053,843	2.5890	2.47%
2017-02-06	0	4.050	4.030	4.050	4.000	4.050	2,147,000	8,639,490	4.0240	2.561	2.549	2.561	2.530	2.561	3,395,056	2.5447	0.25%
2017-02-03	0	4.040	4.020	4.040	4.020	4.060	1,296,112	5,230,866	4.0358	2.555	2.542	2.555	2.542	2.568	2,049,545	2.5522	-0.49%
2017-02-02	0	4.060	4.060	4.070	3.980	4.080	1,551,000	6,254,480	4.0325	2.568	2.568	2.574	2.517	2.580	2,452,600	2.5501	1.25%
2017-02-01	0	4.010	4.000	4.030	4.000	4.060	1,056,000	4,250,920	4.0255	2.536	2.530	2.549	2.530	2.568	1,669,855	2.5457	-0.50%
2017-01-27	0	4.030	4.030	4.050	4.020	4.060	688,000	2,779,690	4.0402	2.549	2.549	2.561	2.542	2.568	1,087,936	2.5550	-0.98%
2017-01-26	0	4.070	4.040	4.070	4.030	4.130	2,848,000	11,609,000	4.0762	2.574	2.555	2.574	2.549	2.612	4,503,550	2.5777	-0.49%
2017-01-25	0	4.090	4.060	4.090	4.030	4.090	2,272,000	9,219,330	4.0578	2.586	2.568	2.586	2.549	2.586	3,592,719	2.5661	0.25%
2017-01-24	0	4.080	4.060	4.080	3.990	4.080	1,903,000	7,700,390	4.0464	2.580	2.568	2.580	2.523	2.580	3,009,219	2.5589	2.26%
2017-01-23	0	3.990	3.980	4.000	3.960	4.040	1,966,000	7,840,970	3.9883	2.523	2.517	2.530	2.504	2.555	3,108,841	2.5222	-1.24%
2017-01-20	0	4.040	4.010	4.050	3.940	4.050	3,223,000	12,831,000	3.9811	2.555	2.536	2.561	2.492	2.561	5,096,538	2.5176	1.00%
2017-01-19	0	4.000	3.990	4.000	3.900	4.040	3,985,000	15,826,205	3.9714	2.530	2.523	2.530	2.466	2.555	6,301,491	2.5115	2.30%
2017-01-18	0	3.910	3.890	3.920	3.830	3.930	3,370,000	13,066,655	3.8773	2.473	2.460	2.479	2.422	2.485	5,328,989	2.4520	2.09%
2017-01-17	0	3.830	3.820	3.850	3.810	3.900	2,930,000	11,274,690	3.8480	2.422	2.416	2.435	2.409	2.466	4,633,216	2.4334	-0.26%
2017-01-16	0	3.840	3.820	3.840	3.810	3.930	1,980,000	7,627,460	3.8523	2.428	2.416	2.428	2.409	2.485	3,130,979	2.4361	-1.03%
2017-01-13	0	3.880	3.860	3.880	3.830	3.940	3,969,000	15,375,035	3.8738	2.454	2.441	2.454	2.422	2.492	6,276,190	2.4497	0.00%
2017-01-12	0	3.880	3.850	3.880	3.840	3.940	3,062,000	11,902,047	3.8870	2.454	2.435	2.454	2.428	2.492	4,841,948	2.4581	-1.02%
2017-01-11	0	3.920	3.910	3.930	3.880	3.990	2,609,000	10,224,200	3.9188	2.479	2.473	2.485	2.454	2.523	4,125,618	2.4782	0.26%
2017-01-10	0	3.910	3.890	3.920	3.860	3.950	1,826,000	7,136,920	3.9085	2.473	2.460	2.479	2.441	2.498	2,887,458	2.4717	0.51%
2017-01-09	0	3.890	3.890	3.930	3.850	3.940	1,599,000	6,223,355	3.8920	2.460	2.460	2.485	2.435	2.492	2,528,503	2.4613	0.00%
2017-01-06	0	3.890	3.860	3.890	3.860	3.980	1,728,447	6,752,166	3.9065	2.460	2.441	2.460	2.441	2.517	2,733,198	2.4704	0.00%
2017-01-05	0	3.890	3.890	3.910	3.760	3.940	1,934,000	7,472,970	3.8640	2.460	2.460	2.473	2.378	2.492	3,058,239	2.4436	1.83%
2017-01-04	0	3.820	3.790	3.820	3.730	3.820	1,188,000	4,493,290	3.7822	2.416	2.397	2.416	2.359	2.416	1,878,587	2.3918	1.06%
2017-01-03	0	3.780	3.750	3.790	3.750	3.850	1,521,000	5,756,720	3.7848	2.390	2.371	2.397	2.371	2.435	2,405,161	2.3935	-0.26%
2016-12-30	0	3.790	3.790	3.850	3.790	3.890	2,047,000	7,886,495	3.8527	2.397	2.397	2.435	2.397	2.460	3,236,926	2.4364	-2.82%
2016-12-29	0	3.900	3.880	3.900	3.860	3.910	910,047	3,531,160	3.8802	2.466	2.454	2.466	2.441	2.473	1,439,060	2.4538	1.04%
2016-12-28	0	3.860	3.850	3.870	3.800	3.900	2,312,000	8,921,215	3.8587	2.441	2.435	2.447	2.403	2.466	3,655,971	2.4402	0.26%
2016-12-23	0	3.850	3.850	3.870	3.840	3.950	1,097,000	4,241,960	3.8669	2.435	2.435	2.447	2.428	2.498	1,734,689	2.4454	-0.77%
2016-12-22	0	3.880	3.880	3.910	3.880	3.970	878,000	3,436,810	3.9144	2.454	2.454	2.473	2.454	2.511	1,388,384	2.4754	-1.27%
2016-12-21	0	3.930	3.920	3.960	3.860	3.960	1,983,000	7,759,930	3.9132	2.485	2.479	2.504	2.441	2.504	3,135,723	2.4747	1.81%
2016-12-20	0	3.860	3.840	3.860	3.800	3.960	2,020,000	7,773,775	3.8484	2.441	2.428	2.441	2.403	2.504	3,194,231	2.4337	-2.53%
2016-12-19	0	3.960	3.950	3.970	3.880	4.080	5,444,000	21,702,470	3.9865	2.504	2.498	2.511	2.454	2.580	8,608,611	2.5210	-3.18%
2016-12-16	0	4.090	4.040	4.100	3.940	4.120	5,869,390	23,684,276	4.0352	2.586	2.555	2.593	2.492	2.605	9,281,281	2.5518	3.81%
2016-12-15	0	3.940	3.920	3.950	3.790	3.970	6,043,000	23,371,960	3.8676	2.492	2.479	2.498	2.397	2.511	9,555,811	2.4458	3.96%
2016-12-14	0	3.790	3.770	3.790	3.630	3.890	6,471,000	24,333,480	3.7604	2.397	2.384	2.397	2.296	2.460	10,232,609	2.3780	4.70%
2016-12-13	0	3.620	3.610	3.620	3.550	3.710	2,465,000	9,018,880	3.6588	2.289	2.283	2.289	2.245	2.346	3,897,911	2.3138	2.26%
2016-12-12	0	3.540	3.540	3.550	3.460	3.570	1,759,000	6,239,540	3.5472	2.239	2.239	2.245	2.188	2.258	2,781,511	2.2432	0.00%
2016-12-09	0	3.540	3.540	3.550	3.530	3.620	1,743,000	6,216,595	3.5666	2.239	2.239	2.245	2.232	2.289	2,756,210	2.2555	-0.56%
2016-12-08	0	3.560	3.530	3.560	3.530	3.570	1,894,000	6,726,410	3.5514	2.251	2.232	2.251	2.232	2.258	2,994,987	2.2459	0.85%
2016-12-07	0	3.530	3.530	3.540	3.520	3.560	2,117,000	7,488,215	3.5372	2.232	2.232	2.239	2.226	2.251	3,347,617	2.2369	-0.28%
2016-12-06	0	3.540	3.520	3.540	3.520	3.560	1,528,000	5,403,960	3.5366	2.239	2.226	2.239	2.226	2.251	2,416,230	2.2365	0.28%
2016-12-05	0	3.530	3.520	3.530	3.520	3.590	1,284,000	4,560,870	3.5521	2.232	2.226	2.232	2.226	2.270	2,030,392	2.2463	-0.84%
2016-12-02	0	3.560	3.560	3.570	3.530	3.580	1,249,000	4,450,625	3.5634	2.251	2.251	2.258	2.232	2.264	1,975,047	2.2534	-0.84%
2016-12-01	0	3.590	3.590	3.600	3.520	3.680	1,955,000	6,988,870	3.5749	2.270	2.270	2.277	2.226	2.327	3,091,446	2.2607	-1.64%
2016-11-30	0	3.650	3.650	3.660	3.630	3.690	2,187,000	8,004,800	3.6602	2.308	2.308	2.315	2.296	2.334	3,458,309	2.3147	-0.82%
2016-11-29	0	3.680	3.670	3.680	3.660	3.690	1,196,000	4,398,860	3.6780	2.327	2.321	2.327	2.315	2.334	1,891,238	2.3259	0.00%
2016-11-28	0	3.680	3.670	3.680	3.660	3.690	1,392,000	5,121,070	3.6789	2.327	2.321	2.327	2.315	2.334	2,201,173	2.3265	0.00%
2016-11-25	0	3.680	3.670	3.680	3.650	3.690	1,161,000	4,267,950	3.6761	2.327	2.321	2.327	2.308	2.334	1,835,892	2.3247	0.00%
2016-11-24	0	3.680	3.670	3.680	3.650	3.690	1,083,000	3,978,220	3.6733	2.327	2.321	2.327	2.308	2.334	1,712,551	2.3230	0.55%
2016-11-23	0	3.660	3.650	3.660	3.650	3.690	949,000	3,490,030	3.6776	2.315	2.308	2.315	2.308	2.334	1,500,656	2.3257	-0.54%
2016-11-22	0	3.680	3.670	3.680	3.620	3.700	1,101,000	4,035,810	3.6656	2.327	2.321	2.327	2.289	2.340	1,741,014	2.3181	-0.27%
2016-11-21	0	3.690	3.670	3.690	3.660	3.700	1,119,000	4,113,870	3.6764	2.334	2.321	2.334	2.315	2.340	1,769,478	2.3249	0.27%
2016-11-18	0	3.680	3.680	3.700	3.650	3.720	1,531,000	5,635,900	3.6812	2.327	2.327	2.340	2.308	2.352	2,420,974	2.3279	-0.54%
2016-11-17	0	3.700	3.690	3.700	3.650	3.730	1,784,000	6,590,700	3.6943	2.340	2.334	2.340	2.308	2.359	2,821,044	2.3363	-0.27%
2016-11-16	0	3.710	3.690	3.710	3.670	3.730	3,118,000	11,521,249	3.6951	2.346	2.334	2.346	2.321	2.359	4,930,501	2.3367	0.27%
2016-11-15	0	3.700	3.690	3.710	3.650	3.700	2,168,000	7,949,300	3.6667	2.340	2.334	2.346	2.308	2.340	3,428,264	2.3188	0.54%
2016-11-14	0	3.680	3.670	3.680	3.600	3.710	1,294,000	4,719,070	3.6469	2.327	2.321	2.327	2.277	2.346	2,046,205	2.3063	-0.27%
2016-11-11	0	3.690	3.670	3.690	3.660	3.720	2,157,000	7,983,062	3.7010	2.334	2.321	2.334	2.315	2.352	3,410,870	2.3405	-0.54%
2016-11-10	0	3.710	3.700	3.710	3.660	3.770	2,366,000	8,804,656	3.7213	2.346	2.340	2.346	2.315	2.384	3,741,362	2.3533	0.27%
2016-11-09	0	3.700	3.690	3.700	3.650	3.740	1,664,000	6,150,770	3.6964	2.340	2.334	2.340	2.308	2.365	2,631,287	2.3376	-0.54%
2016-11-08	0	3.720	3.700	3.720	3.640	3.720	2,088,000	7,700,750	3.6881	2.352	2.340	2.352	2.302	2.352	3,301,760	2.3323	0.54%
2016-11-07	0	3.700	3.680	3.700	3.580	3.700	1,533,000	5,638,465	3.6781	2.340	2.327	2.340	2.264	2.340	2,424,137	2.3260	0.00%
2016-11-04	0	3.700	3.680	3.700	3.650	3.720	2,696,000	9,954,625	3.6924	2.340	2.327	2.340	2.308	2.352	4,263,192	2.3350	0.82%
2016-11-03	0	3.670	3.640	3.680	3.570	3.680	1,528,000	5,512,900	3.6079	2.321	2.302	2.327	2.258	2.327	2,416,230	2.2816	2.80%
2016-11-02	0	3.570	3.570	3.580	3.560	3.650	1,902,000	6,854,115	3.6036	2.258	2.258	2.264	2.251	2.308	3,007,637	2.2789	-0.56%
2016-11-01	0	3.590	3.580	3.600	3.580	3.660	4,820,000	17,505,110	3.6318	2.270	2.264	2.277	2.264	2.315	7,621,878	2.2967	-0.28%
2016-10-31	0	3.600	3.590	3.600	3.580	3.670	2,466,000	8,882,680	3.6021	2.277	2.270	2.277	2.264	2.321	3,899,492	2.2779	0.00%
2016-10-28	0	3.600	3.580	3.600	3.570	3.670	2,275,000	8,259,030	3.6303	2.277	2.264	2.277	2.258	2.321	3,597,463	2.2958	-1.64%
2016-10-27	0	3.660	3.640	3.660	3.620	3.690	1,728,000	6,337,850	3.6677	2.315	2.302	2.315	2.289	2.334	2,732,491	2.3194	-0.81%
2016-10-26	0	3.690	3.690	3.700	3.660	3.700	1,135,000	4,178,160	3.6812	2.334	2.334	2.340	2.315	2.340	1,794,778	2.3280	0.00%
2016-10-25	0	3.690	3.690	3.700	3.620	3.750	1,604,000	5,927,155	3.6952	2.334	2.334	2.340	2.289	2.371	2,536,409	2.3368	0.00%
2016-10-24	0	3.690	3.690	3.700	3.580	3.750	2,230,000	8,236,835	3.6936	2.334	2.334	2.340	2.264	2.371	3,526,305	2.3358	-1.07%
2016-10-20	0	3.730	3.720	3.730	3.580	3.770	9,890,000	36,648,255	3.7056	2.359	2.352	2.359	2.264	2.384	15,639,082	2.3434	5.07%
2016-10-19	0	3.550	3.550	3.580	3.540	3.590	3,241,000	11,523,140	3.5554	2.245	2.245	2.264	2.239	2.270	5,125,001	2.2484	0.00%
2016-10-18	0	3.550	3.540	3.550	3.500	3.550	1,995,000	7,070,090	3.5439	2.245	2.239	2.245	2.213	2.245	3,154,699	2.2411	2.01%
2016-10-17	0	3.480	3.480	3.490	3.460	3.520	1,576,000	5,514,405	3.4990	2.201	2.201	2.207	2.188	2.226	2,492,133	2.2127	-0.29%
2016-10-14	0	3.490	3.490	3.510	3.460	3.510	2,390,000	8,331,910	3.4862	2.207	2.207	2.220	2.188	2.220	3,779,313	2.2046	0.00%
2016-10-13	0	3.490	3.490	3.500	3.430	3.530	1,264,000	4,403,240	3.4836	2.207	2.207	2.213	2.169	2.232	1,998,766	2.2030	0.00%
2016-10-12	0	3.490	3.450	3.490	3.400	3.500	2,020,000	6,940,550	3.4359	2.207	2.182	2.207	2.150	2.213	3,194,231	2.1728	1.16%
2016-10-11	0	3.450	3.450	3.470	3.390	3.640	3,044,000	10,518,190	3.4554	2.182	2.182	2.194	2.144	2.302	4,813,485	2.1852	-4.43%
2016-10-07	0	3.610	3.580	3.610	3.530	3.660	3,834,000	13,688,815	3.5704	2.283	2.264	2.283	2.232	2.315	6,062,714	2.2579	0.84%
2016-10-06	0	3.580	3.580	3.600	3.570	3.620	1,645,000	5,919,540	3.5985	2.264	2.264	2.277	2.258	2.289	2,601,243	2.2757	0.00%
2016-10-05	0	3.580	3.580	3.600	3.500	3.610	2,403,000	8,532,630	3.5508	2.264	2.264	2.277	2.213	2.283	3,799,870	2.2455	1.42%
2016-10-04	0	3.530	3.530	3.540	3.530	3.590	2,361,000	8,378,810	3.5488	2.232	2.232	2.239	2.232	2.270	3,733,455	2.2443	-0.56%
2016-10-03	0	3.550	3.550	3.560	3.530	3.650	2,574,000	9,157,055	3.5575	2.245	2.245	2.251	2.232	2.308	4,070,273	2.2497	-0.28%
2016-09-30	0	3.560	3.560	3.590	3.550	3.650	1,529,000	5,477,810	3.5826	2.251	2.251	2.270	2.245	2.308	2,417,812	2.2656	-1.66%
2016-09-29	0	3.620	3.620	3.630	3.620	3.700	2,125,000	7,753,500	3.6487	2.289	2.289	2.296	2.289	2.340	3,360,268	2.3074	-1.90%
2016-09-28	0	3.690	3.680	3.690	3.660	3.700	1,641,000	6,041,610	3.6817	2.334	2.327	2.334	2.315	2.340	2,594,917	2.3282	-0.27%
2016-09-27	0	3.700	3.680	3.690	3.670	3.730	1,395,000	5,137,640	3.6829	2.340	2.327	2.334	2.321	2.359	2,205,917	2.3290	0.82%
2016-09-26	0	3.670	3.660	3.670	3.650	3.750	41,221,000	146,988,930	3.5659	2.321	2.315	2.321	2.308	2.371	65,182,871	2.2550	-2.13%
2016-09-23	0	3.750	3.740	3.760	3.700	3.770	6,555,000	24,457,080	3.7311	2.371	2.365	2.378	2.340	2.384	10,365,438	2.3595	1.08%
2016-09-22	0	3.710	3.690	3.710	3.690	3.780	23,020,000	83,332,480	3.6200	2.346	2.334	2.346	2.334	2.390	36,401,584	2.2893	-0.27%
2016-09-21	0	3.720	3.720	3.730	3.680	3.730	20,736,000	73,144,420	3.5274	2.352	2.352	2.359	2.327	2.359	32,789,889	2.2307	0.27%
2016-09-20	0	3.710	3.690	3.710	3.670	3.750	3,072,000	11,327,400	3.6873	2.346	2.334	2.346	2.321	2.371	4,857,761	2.3318	1.09%
2016-09-19	0	3.670	3.660	3.670	3.600	3.670	2,199,000	7,993,335	3.6350	2.321	2.315	2.321	2.277	2.321	3,477,284	2.2987	0.00%
2016-09-15	0	3.670	3.680	3.740	3.550	3.670	1,557,000	5,577,274	3.5821	2.321	2.327	2.365	2.245	2.321	2,462,088	2.2653	2.80%
2016-09-14	0	3.570	3.570	3.580	3.550	3.590	905,000	3,236,805	3.5766	2.258	2.258	2.264	2.245	2.270	1,431,079	2.2618	-0.56%
2016-09-13	0	3.590	3.580	3.600	3.560	3.660	1,656,000	5,987,110	3.6154	2.270	2.264	2.277	2.251	2.315	2,618,637	2.2863	0.00%
2016-09-12	0	3.590	3.590	3.600	3.590	3.690	1,963,000	7,144,960	3.6398	2.270	2.270	2.277	2.270	2.334	3,104,097	2.3018	-2.97%
2016-09-09	0	3.700	3.690	3.700	3.610	3.740	15,682,500	55,284,405	3.5252	2.340	2.334	2.340	2.283	2.365	24,798,777	2.2293	2.49%
2016-09-08	0	3.610	3.600	3.610	3.580	3.640	4,802,000	17,297,625	3.6022	2.283	2.277	2.283	2.264	2.302	7,593,415	2.2780	0.56%
2016-09-07	0	3.590	3.580	3.590	3.500	3.600	5,759,000	20,493,843	3.5586	2.270	2.264	2.270	2.213	2.277	9,106,721	2.2504	0.84%
2016-09-06	0	3.560	3.550	3.560	3.440	3.580	13,097,000	44,551,385	3.4016	2.251	2.245	2.251	2.175	2.264	20,710,319	2.1512	3.79%
2016-09-05	0	3.430	3.430	3.440	3.400	3.480	3,411,000	11,746,110	3.4436	2.169	2.169	2.175	2.150	2.201	5,393,823	2.1777	1.48%
2016-09-02	0	3.380	3.380	3.410	3.380	3.490	2,312,100	7,912,548	3.4222	2.137	2.137	2.156	2.137	2.207	3,656,130	2.1642	-2.31%
2016-09-01	0	3.460	3.450	3.480	3.450	3.490	1,436,000	4,978,450	3.4669	2.188	2.182	2.201	2.182	2.207	2,270,750	2.1924	-0.57%
2016-08-31	0	3.480	3.470	3.480	3.440	3.490	1,263,000	4,373,030	3.4624	2.201	2.194	2.201	2.175	2.207	1,997,185	2.1896	0.00%
2016-08-30	0	3.480	3.470	3.480	3.460	3.490	1,910,000	6,642,490	3.4777	2.201	2.194	2.201	2.188	2.207	3,020,288	2.1993	0.58%
2016-08-29	0	3.460	3.460	3.480	3.460	3.500	2,722,000	9,475,500	3.4811	2.188	2.188	2.201	2.188	2.213	4,304,305	2.2014	-0.29%
2016-08-26	0	3.470	3.460	3.470	3.350	3.470	2,159,000	7,351,870	3.4052	2.194	2.188	2.194	2.119	2.194	3,414,032	2.1534	3.58%
2016-08-25	0	3.350	3.330	3.350	3.310	3.370	1,261,000	4,198,060	3.3292	2.119	2.106	2.119	2.093	2.131	1,994,022	2.1053	-0.30%
2016-08-24	0	3.360	3.360	3.370	3.330	3.390	2,810,000	9,446,795	3.3618	2.125	2.125	2.131	2.106	2.144	4,443,460	2.1260	-0.88%
2016-08-23	0	3.390	3.360	3.390	3.360	3.460	2,480,000	8,463,045	3.4125	2.144	2.125	2.144	2.125	2.188	3,921,630	2.1580	-0.88%
2016-08-22	0	3.420	3.420	3.430	3.400	3.500	2,739,000	9,429,000	3.4425	2.163	2.163	2.169	2.150	2.213	4,331,188	2.1770	-0.29%
2016-08-19	0	3.430	3.430	3.440	3.410	3.510	10,806,000	36,404,920	3.3690	2.169	2.169	2.175	2.156	2.220	17,087,555	2.1305	-2.28%
2016-08-18	0	3.510	3.510	3.520	3.470	3.520	4,939,000	17,301,580	3.5031	2.220	2.220	2.226	2.194	2.226	7,810,053	2.2153	0.29%
2016-08-17	0	3.500	3.490	3.500	3.450	3.520	3,191,500	11,122,430	3.4850	2.213	2.207	2.213	2.182	2.226	5,046,727	2.2039	1.16%
2016-08-16	0	3.460	3.450	3.460	3.440	3.500	1,708,000	5,932,240	3.4732	2.188	2.182	2.188	2.175	2.213	2,700,865	2.1964	-0.86%
2016-08-15	0	3.490	3.480	3.490	3.420	3.500	3,541,000	12,256,890	3.4614	2.207	2.201	2.207	2.163	2.213	5,599,392	2.1890	1.75%
2016-08-12	0	3.430	3.420	3.430	3.290	3.440	5,583,000	18,840,280	3.3746	2.169	2.163	2.169	2.081	2.175	8,828,412	2.1341	4.26%
2016-08-11	0	3.290	3.280	3.290	3.260	3.340	1,818,000	5,981,755	3.2903	2.081	2.074	2.081	2.062	2.112	2,874,808	2.0807	0.30%
2016-08-10	0	3.280	3.280	3.300	3.280	3.370	3,238,000	10,676,110	3.2971	2.074	2.074	2.087	2.074	2.131	5,120,258	2.0851	-1.20%
2016-08-09	0	3.320	3.310	3.320	3.250	3.320	15,325,000	49,813,490	3.2505	2.100	2.093	2.100	2.055	2.100	24,233,461	2.0556	1.22%
2016-08-08	0	3.280	3.280	3.290	3.210	3.290	2,073,000	6,716,660	3.2401	2.074	2.074	2.081	2.030	2.081	3,278,040	2.0490	1.86%
2016-08-05	0	3.220	3.220	3.240	3.160	3.240	2,804,000	8,983,760	3.2039	2.036	2.036	2.049	1.998	2.049	4,433,972	2.0261	2.22%
2016-08-04	0	3.150	3.140	3.150	3.080	3.150	1,404,000	4,375,520	3.1165	1.992	1.986	1.992	1.948	1.992	2,220,149	1.9708	1.29%
2016-08-03	0	3.110	3.110	3.150	3.080	3.150	1,215,000	3,765,920	3.0995	1.967	1.967	1.992	1.948	1.992	1,921,283	1.9601	0.32%
2016-08-01	0	3.100	3.080	3.100	3.080	3.120	1,512,000	4,676,420	3.0929	1.960	1.948	1.960	1.948	1.973	2,390,929	1.9559	0.32%
2016-07-29	0	3.090	3.080	3.090	3.080	3.150	1,161,000	3,603,820	3.1041	1.954	1.948	1.954	1.948	1.992	1,835,892	1.9630	-0.32%
2016-07-28	0	3.100	3.090	3.100	3.080	3.120	1,325,000	4,096,985	3.0921	1.960	1.954	1.960	1.948	1.973	2,095,226	1.9554	0.98%
2016-07-27	0	3.070	3.070	3.080	3.060	3.080	1,581,000	4,853,290	3.0698	1.941	1.941	1.948	1.935	1.948	2,500,039	1.9413	0.33%
2016-07-26	0	3.060	3.060	3.070	3.060	3.080	1,218,000	3,737,290	3.0684	1.935	1.935	1.941	1.935	1.948	1,926,026	1.9404	-0.65%
2016-07-25	0	3.080	3.080	3.090	3.060	3.100	1,618,799	4,985,380	3.0797	1.948	1.948	1.954	1.935	1.960	2,559,811	1.9476	0.33%
2016-07-22	0	3.070	3.060	3.090	3.050	3.090	1,255,000	3,848,350	3.0664	1.941	1.935	1.954	1.929	1.954	1,984,535	1.9392	0.33%
2016-07-21	0	3.060	3.050	3.110	3.040	3.110	1,524,000	4,657,230	3.0559	1.935	1.929	1.967	1.922	1.967	2,409,905	1.9325	0.33%
2016-07-20	0	3.050	3.050	3.060	3.050	3.070	1,338,000	4,082,320	3.0511	1.929	1.929	1.935	1.929	1.941	2,115,783	1.9295	0.33%
2016-07-19	0	3.040	3.040	3.060	3.030	3.070	1,774,000	5,411,850	3.0506	1.922	1.922	1.935	1.916	1.941	2,805,231	1.9292	-0.33%
2016-07-18	0	3.050	3.050	3.060	3.050	3.110	1,935,000	5,915,210	3.0570	1.929	1.929	1.935	1.929	1.967	3,059,820	1.9332	0.00%
2016-07-15	0	3.050	3.050	3.060	2.980	3.160	2,815,000	8,583,060	3.0490	1.929	1.929	1.935	1.885	1.998	4,451,367	1.9282	-3.48%
2016-07-14	0	3.160	3.140	3.170	3.130	3.190	1,348,000	4,247,370	3.1509	1.998	1.986	2.005	1.979	2.017	2,131,596	1.9926	0.64%
2016-07-13	0	3.140	3.140	3.170	3.130	3.230	2,083,000	6,633,070	3.1844	1.986	1.986	2.005	1.979	2.043	3,293,853	2.0138	0.32%
2016-07-12	0	3.130	3.110	3.140	3.070	3.140	1,465,000	4,531,795	3.0934	1.979	1.967	1.986	1.941	1.986	2,316,608	1.9562	1.95%
2016-07-11	0	3.070	3.040	3.070	3.040	3.070	1,205,000	3,676,680	3.0512	1.941	1.922	1.941	1.922	1.941	1,905,470	1.9295	1.66%
2016-07-08	0	3.020	3.020	3.050	3.000	3.070	1,533,000	4,634,670	3.0233	1.910	1.910	1.929	1.897	1.941	2,424,137	1.9119	0.00%
2016-07-07	0	3.020	3.020	3.040	3.000	3.090	2,012,000	6,107,070	3.0353	1.910	1.910	1.922	1.897	1.954	3,181,581	1.9195	0.00%
2016-07-06	0	3.020	3.020	3.040	3.010	3.060	1,907,000	5,791,150	3.0368	1.910	1.910	1.922	1.903	1.935	3,015,544	1.9204	-0.98%
2016-07-05	0	3.050	3.050	3.080	3.030	3.080	1,923,000	5,875,360	3.0553	1.929	1.929	1.948	1.916	1.948	3,040,845	1.9321	-0.33%
2016-07-04	0	3.060	3.060	3.080	3.050	3.090	1,890,000	5,810,615	3.0744	1.935	1.935	1.948	1.929	1.954	2,988,662	1.9442	-0.65%
2016-06-30	0	3.080	3.060	3.090	2.990	3.090	1,951,000	5,898,180	3.0232	1.948	1.935	1.954	1.891	1.954	3,085,121	1.9118	1.99%
2016-06-29	0	3.020	3.020	3.040	3.000	3.060	1,993,000	6,042,120	3.0317	1.910	1.910	1.922	1.897	1.935	3,151,536	1.9172	-1.31%
2016-06-28	0	3.060	3.040	3.070	3.020	3.090	1,545,000	4,702,580	3.0437	1.935	1.922	1.941	1.910	1.954	2,443,112	1.9248	0.33%
2016-06-27	0	3.050	3.040	3.060	3.030	3.090	1,540,000	4,709,110	3.0579	1.929	1.922	1.935	1.916	1.954	2,435,206	1.9338	-1.29%
2016-06-24	0	3.090	3.060	3.090	3.010	3.150	1,698,000	5,240,990	3.0866	1.954	1.935	1.954	1.903	1.992	2,685,052	1.9519	-1.59%
2016-06-23	0	3.140	3.110	3.140	3.100	3.160	1,460,000	4,583,780	3.1396	1.986	1.967	1.986	1.960	1.998	2,308,702	1.9854	0.00%
2016-06-22	0	3.140	3.130	3.140	3.110	3.140	1,076,000	3,364,760	3.1271	1.986	1.979	1.986	1.967	1.986	1,701,482	1.9775	0.64%
2016-06-21	0	3.120	3.120	3.130	3.100	3.130	1,214,000	3,784,980	3.1178	1.973	1.973	1.979	1.960	1.979	1,919,701	1.9717	0.00%
2016-06-20	0	3.120	3.120	3.130	3.120	3.170	861,000	2,702,640	3.1390	1.973	1.973	1.979	1.973	2.005	1,361,501	1.9850	-1.27%
2016-06-17	0	3.160	3.150	3.160	3.150	3.170	948,000	2,997,110	3.1615	1.998	1.992	1.998	1.992	2.005	1,499,075	1.9993	0.32%
2016-06-16	0	3.150	3.130	3.150	3.130	3.150	1,245,000	3,916,390	3.1457	1.992	1.979	1.992	1.979	1.992	1,968,722	1.9893	0.00%
2016-06-15	0	3.150	3.150	3.160	3.130	3.170	1,040,000	3,279,990	3.1538	1.992	1.992	1.998	1.979	2.005	1,644,555	1.9945	-0.63%
2016-06-14	0	3.170	3.160	3.170	3.150	3.180	927,000	2,937,370	3.1687	2.005	1.998	2.005	1.992	2.011	1,465,867	2.0038	0.00%
2016-06-13	0	3.170	3.170	3.180	3.150	3.200	1,395,000	4,415,460	3.1652	2.005	2.005	2.011	1.992	2.024	2,205,917	2.0016	-0.94%
2016-06-10	0	3.200	3.180	3.200	3.180	3.220	802,000	2,568,250	3.2023	2.024	2.011	2.024	2.011	2.036	1,268,205	2.0251	-0.31%
2016-06-08	0	3.210	3.210	3.220	3.180	3.240	1,119,000	3,600,970	3.2180	2.030	2.030	2.036	2.011	2.049	1,769,478	2.0350	-0.62%
2016-06-07	0	3.230	3.210	3.230	3.180	3.250	1,382,000	4,455,880	3.2242	2.043	2.030	2.043	2.011	2.055	2,185,360	2.0390	1.57%
2016-06-06	0	3.180	3.170	3.180	3.140	3.180	1,091,000	3,445,730	3.1583	2.011	2.005	2.011	1.986	2.011	1,725,201	1.9973	0.95%
2016-06-03	0	3.150	3.140	3.150	3.130	3.180	944,000	2,984,100	3.1611	1.992	1.986	1.992	1.979	2.011	1,492,750	1.9991	0.64%
2016-06-02	0	3.130	3.120	3.130	3.030	3.180	1,724,000	5,361,970	3.1102	1.979	1.973	1.979	1.916	2.011	2,726,166	1.9669	1.62%
2016-06-01	0	3.080	3.070	3.080	3.060	3.100	1,055,000	3,251,880	3.0824	1.948	1.941	1.948	1.935	1.960	1,668,274	1.9492	0.65%
2016-05-31	0	3.060	3.040	3.060	2.980	3.060	1,510,000	4,577,340	3.0314	1.935	1.922	1.935	1.885	1.935	2,387,767	1.9170	1.50%
2016-05-30	0	3.200	3.190	3.200	3.150	3.270	1,644,000	5,306,260	3.2277	1.906	1.901	1.906	1.877	1.948	2,759,451	1.9229	0.00%
2016-05-27	0	3.200	3.200	3.220	3.160	3.220	1,367,000	4,371,050	3.1975	1.906	1.906	1.918	1.883	1.918	2,294,507	1.9050	-0.31%
2016-05-26	0	3.210	3.190	3.210	3.160	3.230	1,276,000	4,061,780	3.1832	1.912	1.901	1.912	1.883	1.924	2,141,764	1.8965	0.94%
2016-05-25	0	3.180	3.160	3.180	3.110	3.180	1,245,000	3,902,040	3.1342	1.895	1.883	1.895	1.853	1.895	2,089,730	1.8672	2.58%
2016-05-24	0	3.100	3.100	3.110	3.090	3.160	1,050,000	3,270,910	3.1152	1.847	1.847	1.853	1.841	1.883	1,762,423	1.8559	-0.64%
2016-05-23	0	3.120	3.120	3.130	3.110	3.150	1,089,000	3,411,620	3.1328	1.859	1.859	1.865	1.853	1.877	1,827,884	1.8664	-0.32%
2016-05-20	0	3.130	3.120	3.140	3.080	3.170	1,346,000	4,209,640	3.1275	1.865	1.859	1.871	1.835	1.889	2,259,258	1.8633	-0.95%
2016-05-19	0	3.160	3.150	3.170	3.140	3.180	1,342,000	4,234,755	3.1556	1.883	1.877	1.889	1.871	1.895	2,252,544	1.8800	-0.32%
2016-05-18	0	3.170	3.150	3.170	3.120	3.200	1,313,000	4,141,660	3.1543	1.889	1.877	1.889	1.859	1.906	2,203,868	1.8793	2.92%
2016-05-17	0	3.080	3.080	3.100	3.060	3.100	1,192,000	3,674,065	3.0823	1.835	1.835	1.847	1.823	1.847	2,000,770	1.8363	0.00%
2016-05-16	0	3.080	3.080	3.100	3.050	3.110	1,317,000	4,050,060	3.0752	1.835	1.835	1.847	1.817	1.853	2,210,582	1.8321	0.65%
2016-05-13	0	3.060	3.060	3.080	3.020	3.090	985,000	3,031,485	3.0776	1.823	1.823	1.835	1.799	1.841	1,653,321	1.8336	-1.29%
2016-05-12	0	3.100	3.080	3.100	3.080	3.110	1,021,000	3,162,270	3.0972	1.847	1.835	1.847	1.835	1.853	1,713,747	1.8452	0.00%
2016-05-11	0	3.100	3.090	3.100	3.070	3.110	1,061,000	3,279,135	3.0906	1.847	1.841	1.847	1.829	1.853	1,780,886	1.8413	0.32%
2016-05-10	0	3.090	3.080	3.110	3.050	3.110	999,000	3,075,535	3.0786	1.841	1.835	1.853	1.817	1.853	1,676,820	1.8341	0.65%
2016-05-09	0	3.070	3.060	3.080	3.060	3.120	1,004,000	3,110,160	3.0978	1.829	1.823	1.835	1.823	1.859	1,685,212	1.8456	-0.65%
2016-05-06	0	3.090	3.070	3.090	3.030	3.130	1,200,000	3,710,670	3.0922	1.841	1.829	1.841	1.805	1.865	2,014,198	1.8423	0.32%
2016-05-05	0	3.080	3.080	3.090	3.070	3.120	1,335,000	4,131,655	3.0949	1.835	1.835	1.841	1.829	1.859	2,240,795	1.8438	-0.96%
2016-05-04	0	3.110	3.090	3.110	3.080	3.160	1,470,000	4,593,775	3.1250	1.853	1.841	1.853	1.835	1.883	2,467,392	1.8618	0.32%
2016-05-03	0	3.100	3.100	3.120	3.100	3.220	1,087,000	3,418,730	3.1451	1.847	1.847	1.859	1.847	1.918	1,824,527	1.8738	-3.43%
2016-04-29	0	3.210	3.180	3.210	3.150	3.210	1,155,000	3,678,290	3.1847	1.912	1.895	1.912	1.877	1.912	1,938,665	1.8973	0.31%
2016-04-28	0	3.200	3.190	3.200	3.150	3.250	962,000	3,077,170	3.1987	1.906	1.901	1.906	1.877	1.936	1,614,715	1.9057	0.63%
2016-04-27	0	3.180	3.170	3.200	3.170	3.250	1,394,000	4,466,740	3.2043	1.895	1.889	1.906	1.889	1.936	2,339,826	1.9090	-1.85%
2016-04-26	0	3.240	3.230	3.250	3.170	3.270	993,800	3,221,068	3.2412	1.930	1.924	1.936	1.889	1.948	1,668,091	1.9310	-0.92%
2016-04-25	0	3.270	3.260	3.270	3.230	3.280	1,168,000	3,809,105	3.2612	1.948	1.942	1.948	1.924	1.954	1,960,486	1.9429	0.31%
2016-04-22	0	3.260	3.230	3.260	3.190	3.260	1,058,000	3,419,660	3.2322	1.942	1.924	1.942	1.901	1.942	1,775,851	1.9256	1.87%
2016-04-21	0	3.200	3.170	3.200	3.180	3.260	1,016,000	3,272,210	3.2207	1.906	1.889	1.906	1.895	1.942	1,705,354	1.9188	-0.31%
2016-04-20	0	3.210	3.210	3.230	3.200	3.270	881,000	2,857,040	3.2430	1.912	1.912	1.924	1.906	1.948	1,478,757	1.9321	-2.13%
2016-04-19	0	3.280	3.270	3.280	3.260	3.300	873,000	2,857,340	3.2730	1.954	1.948	1.954	1.942	1.966	1,465,329	1.9500	0.00%
2016-04-18	0	3.280	3.270	3.280	3.270	3.290	1,061,000	3,476,170	3.2763	1.954	1.948	1.954	1.948	1.960	1,780,886	1.9519	-0.61%
2016-04-15	0	3.300	3.290	3.300	3.280	3.330	944,000	3,114,920	3.2997	1.966	1.960	1.966	1.954	1.984	1,584,502	1.9659	0.00%
2016-04-14	0	3.300	3.280	3.300	3.260	3.320	996,000	3,271,630	3.2848	1.966	1.954	1.966	1.942	1.978	1,671,784	1.9570	0.92%
2016-04-13	0	3.270	3.260	3.270	3.230	3.270	1,505,000	4,892,135	3.2506	1.948	1.942	1.948	1.924	1.948	2,526,140	1.9366	1.55%
2016-04-12	0	3.220	3.210	3.220	3.170	3.220	1,169,000	3,737,230	3.1969	1.918	1.912	1.918	1.889	1.918	1,962,164	1.9046	1.90%
2016-04-11	0	3.160	3.160	3.180	3.140	3.190	1,801,000	5,699,100	3.1644	1.883	1.883	1.895	1.871	1.901	3,022,975	1.8853	0.64%
2016-04-08	0	3.140	3.130	3.140	3.100	3.140	1,469,000	4,590,490	3.1249	1.871	1.865	1.871	1.847	1.871	2,465,714	1.8617	0.96%
2016-04-07	0	3.110	3.090	3.120	3.090	3.130	1,442,000	4,486,870	3.1116	1.853	1.841	1.859	1.841	1.865	2,420,394	1.8538	0.32%
2016-04-06	0	3.100	3.100	3.120	3.050	3.120	1,437,000	4,447,820	3.0952	1.847	1.847	1.859	1.817	1.859	2,412,002	1.8440	1.64%
2016-04-05	0	3.050	3.040	3.070	3.020	3.180	2,602,000	7,972,140	3.0639	1.817	1.811	1.829	1.799	1.895	4,367,452	1.8254	-4.09%
2016-04-01	0	3.180	3.170	3.190	3.160	3.220	1,384,000	4,413,850	3.1892	1.895	1.889	1.901	1.883	1.918	2,323,041	1.9000	0.32%
2016-03-31	0	3.170	3.170	3.190	3.160	3.230	2,052,000	6,560,335	3.1970	1.889	1.889	1.901	1.883	1.924	3,444,278	1.9047	-0.94%
2016-03-30	0	3.200	3.190	3.210	3.190	3.220	1,497,000	4,806,770	3.2109	1.906	1.901	1.912	1.901	1.918	2,512,712	1.9130	0.31%
2016-03-29	0	3.190	3.190	3.200	3.170	3.210	1,337,000	4,267,995	3.1922	1.901	1.901	1.906	1.889	1.912	2,244,152	1.9018	0.63%
2016-03-24	0	3.170	3.170	3.180	3.160	3.220	1,296,000	4,134,900	3.1905	1.889	1.889	1.895	1.883	1.918	2,175,333	1.9008	-0.31%
2016-03-23	0	3.180	3.180	3.200	3.180	3.250	1,372,000	4,409,850	3.2142	1.895	1.895	1.906	1.895	1.936	2,302,899	1.9149	-2.45%
2016-03-22	0	3.260	3.240	3.260	3.240	3.290	774,000	2,531,797	3.2711	1.942	1.930	1.942	1.930	1.960	1,299,157	1.9488	-0.31%
2016-03-21	0	3.270	3.260	3.280	3.260	3.300	1,129,000	3,698,140	3.2756	1.948	1.942	1.954	1.942	1.966	1,895,024	1.9515	-0.30%
2016-03-18	0	3.280	3.280	3.300	3.220	3.310	1,459,000	4,768,515	3.2683	1.954	1.954	1.966	1.918	1.972	2,448,929	1.9472	1.23%
2016-03-17	0	3.240	3.230	3.240	3.180	3.250	1,066,000	3,445,600	3.2323	1.930	1.924	1.930	1.895	1.936	1,789,279	1.9257	0.93%
2016-03-16	0	3.210	3.200	3.230	3.180	3.240	1,457,500	4,694,370	3.2208	1.912	1.906	1.924	1.895	1.930	2,446,411	1.9189	-0.93%
2016-03-15	0	3.240	3.230	3.240	3.150	3.240	1,057,000	3,411,500	3.2275	1.930	1.924	1.930	1.877	1.930	1,774,172	1.9229	-0.31%
2016-03-14	0	3.250	3.230	3.250	3.200	3.250	1,417,900	4,585,730	3.2342	1.936	1.924	1.936	1.906	1.936	2,379,942	1.9268	0.93%
2016-03-11	0	3.220	3.210	3.220	3.190	3.220	1,312,000	4,210,355	3.2091	1.918	1.912	1.918	1.901	1.918	2,202,189	1.9119	0.00%
2016-03-10	0	3.220	3.210	3.220	3.120	3.220	1,354,000	4,344,150	3.2084	1.918	1.912	1.918	1.859	1.918	2,272,686	1.9115	0.94%
2016-03-09	0	3.190	3.180	3.190	3.160	3.230	1,588,000	5,064,415	3.1892	1.901	1.895	1.901	1.883	1.924	2,665,455	1.9000	-0.31%
2016-03-08	0	3.200	3.190	3.200	3.170	3.220	1,537,000	4,910,335	3.1948	1.906	1.901	1.906	1.889	1.918	2,579,851	1.9033	-0.62%
2016-03-07	0	3.220	3.210	3.220	3.190	3.240	1,176,000	3,785,135	3.2187	1.918	1.912	1.918	1.901	1.930	1,973,914	1.9176	0.62%
2016-03-04	0	3.200	3.180	3.230	3.170	3.230	2,000,000	6,399,545	3.1998	1.906	1.895	1.924	1.889	1.924	3,356,996	1.9063	-0.93%
2016-03-03	0	3.230	3.210	3.240	3.180	3.280	1,929,000	6,210,060	3.2193	1.924	1.912	1.930	1.895	1.954	3,237,823	1.9180	-0.31%
2016-03-02	0	3.240	3.230	3.240	3.150	3.250	2,692,000	8,604,170	3.1962	1.930	1.924	1.930	1.877	1.936	4,518,517	1.9042	2.86%
2016-03-01	0	3.150	3.130	3.160	3.080	3.160	1,854,000	5,780,195	3.1177	1.877	1.865	1.883	1.835	1.883	3,111,935	1.8574	1.61%
2016-02-29	0	3.100	3.060	3.080	3.030	3.180	4,366,100	13,574,025	3.1090	1.847	1.823	1.835	1.805	1.895	7,328,490	1.8522	-0.96%
2016-02-26	0	3.130	3.110	3.130	3.080	3.130	1,673,800	5,190,768	3.1012	1.865	1.853	1.865	1.835	1.865	2,809,470	1.8476	1.95%
2016-02-25	0	3.070	3.070	3.090	3.070	3.140	1,448,000	4,502,440	3.1094	1.829	1.829	1.841	1.829	1.871	2,430,465	1.8525	-1.60%
2016-02-24	0	3.120	3.110	3.120	3.100	3.130	1,200,000	3,738,640	3.1155	1.859	1.853	1.859	1.847	1.865	2,014,198	1.8561	-0.32%
2016-02-23	0	3.130	3.130	3.140	3.120	3.240	1,921,000	6,066,810	3.1582	1.865	1.865	1.871	1.859	1.930	3,224,395	1.8815	-2.19%
2016-02-22	0	3.200	3.180	3.210	3.170	3.260	2,391,800	7,679,518	3.2108	1.906	1.895	1.912	1.889	1.942	4,014,632	1.9129	1.27%
2016-02-19	0	3.160	3.140	3.160	3.110	3.160	1,761,000	5,517,830	3.1334	1.883	1.871	1.883	1.853	1.883	2,955,835	1.8668	0.96%
2016-02-18	0	3.130	3.120	3.130	3.120	3.170	1,698,500	5,335,155	3.1411	1.865	1.859	1.865	1.859	1.889	2,850,929	1.8714	0.64%
2016-02-17	0	3.110	3.100	3.110	3.100	3.160	1,735,000	5,424,565	3.1266	1.853	1.847	1.853	1.847	1.883	2,912,194	1.8627	-0.32%
2016-02-16	0	3.120	3.110	3.120	3.050	3.160	2,400,000	7,459,065	3.1079	1.859	1.853	1.859	1.817	1.883	4,028,395	1.8516	0.97%
2016-02-15	0	3.090	3.070	3.080	2.990	3.120	2,345,000	7,179,450	3.0616	1.841	1.829	1.835	1.781	1.859	3,936,078	1.8240	3.34%
2016-02-12	0	2.990	2.980	2.990	2.870	3.010	1,968,000	5,855,790	2.9755	1.781	1.775	1.781	1.710	1.793	3,303,284	1.7727	0.00%
2016-02-11	0	2.990	2.980	2.990	2.970	3.050	1,420,000	4,259,080	2.9994	1.781	1.775	1.781	1.769	1.817	2,383,467	1.7869	-2.92%
2016-02-05	0	3.080	3.060	3.080	3.010	3.080	1,927,000	5,858,715	3.0403	1.835	1.823	1.835	1.793	1.835	3,234,466	1.8113	2.67%
2016-02-04	0	3.000	2.990	3.000	2.950	3.030	2,530,000	7,578,970	2.9956	1.787	1.781	1.787	1.758	1.805	4,246,600	1.7847	0.67%
2016-02-03	0	2.980	2.980	3.000	2.960	3.080	1,292,000	3,872,255	2.9971	1.775	1.775	1.787	1.763	1.835	2,168,619	1.7856	-3.25%
2016-02-02	0	3.080	3.070	3.080	3.010	3.090	2,521,000	7,742,510	3.0712	1.835	1.829	1.835	1.793	1.841	4,231,494	1.8297	0.98%
2016-02-01	0	3.050	3.040	3.050	2.980	3.110	2,038,000	6,224,940	3.0544	1.817	1.811	1.817	1.775	1.853	3,420,779	1.8197	-0.97%
2016-01-29	0	3.080	3.070	3.080	3.010	3.110	2,576,000	7,868,745	3.0546	1.835	1.829	1.835	1.793	1.853	4,323,811	1.8199	0.98%
2016-01-28	0	3.050	3.030	3.050	2.950	3.060	2,147,000	6,466,180	3.0117	1.817	1.805	1.817	1.758	1.823	3,603,735	1.7943	0.00%
2016-01-27	0	3.050	3.030	3.060	2.940	3.090	4,631,000	14,014,110	3.0262	1.817	1.805	1.823	1.752	1.841	7,773,124	1.8029	3.39%
2016-01-26	0	2.950	2.940	2.960	2.880	2.960	2,223,000	6,493,200	2.9209	1.758	1.752	1.763	1.716	1.763	3,731,301	1.7402	0.00%
2016-01-25	0	2.950	2.920	2.960	2.790	2.960	2,436,000	7,027,730	2.8849	1.758	1.740	1.763	1.662	1.763	4,088,821	1.7188	4.98%
2016-01-22	0	2.810	2.790	2.800	2.580	2.840	6,903,000	19,033,620	2.7573	1.674	1.662	1.668	1.537	1.692	11,586,672	1.6427	4.46%
2016-01-21	0	2.690	2.690	2.700	2.660	2.800	3,586,000	9,799,710	2.7328	1.603	1.603	1.609	1.585	1.668	6,019,094	1.6281	-1.10%
2016-01-20	0	2.720	2.710	2.730	2.610	2.730	2,520,000	6,793,900	2.6960	1.620	1.615	1.626	1.555	1.626	4,229,815	1.6062	0.00%
2016-01-19	0	2.720	2.720	2.730	2.640	2.750	1,229,800	3,325,819	2.7044	1.620	1.620	1.626	1.573	1.638	2,064,217	1.6112	1.87%
2016-01-18	0	2.670	2.650	2.680	2.620	2.680	1,408,000	3,742,850	2.6583	1.591	1.579	1.597	1.561	1.597	2,363,325	1.5837	-0.74%
2016-01-15	0	2.690	2.680	2.700	2.600	2.720	2,403,000	6,424,055	2.6733	1.603	1.597	1.609	1.549	1.620	4,033,431	1.5927	-0.37%
2016-01-14	0	2.700	2.680	2.700	2.500	2.700	2,143,000	5,518,485	2.5751	1.609	1.597	1.609	1.489	1.609	3,597,021	1.5342	3.05%
2016-01-13	0	2.620	2.610	2.620	2.550	2.620	1,640,000	4,255,640	2.5949	1.561	1.555	1.561	1.519	1.561	2,752,737	1.5460	0.77%
2016-01-12	0	2.600	2.580	2.600	2.540	2.650	2,233,000	5,811,650	2.6026	1.549	1.537	1.549	1.513	1.579	3,748,086	1.5506	-1.14%
2016-01-11	0	2.630	2.620	2.630	2.610	2.690	951,000	2,519,385	2.6492	1.567	1.561	1.567	1.555	1.603	1,596,252	1.5783	-1.87%
2016-01-08	0	2.680	2.660	2.680	2.560	2.750	3,327,000	8,857,065	2.6622	1.597	1.585	1.597	1.525	1.638	5,584,363	1.5860	0.75%
2016-01-07	0	2.660	2.630	2.660	2.600	2.700	1,752,000	4,657,925	2.6586	1.585	1.567	1.585	1.549	1.609	2,940,729	1.5839	-1.85%
2016-01-06	0	2.710	2.700	2.710	2.680	2.730	1,165,000	3,142,070	2.6971	1.615	1.609	1.615	1.597	1.626	1,955,450	1.6068	0.37%
2016-01-05	0	2.700	2.700	2.710	2.650	2.720	1,275,000	3,438,145	2.6966	1.609	1.609	1.615	1.579	1.620	2,140,085	1.6065	0.37%
2016-01-04	0	2.690	2.650	2.690	2.650	2.720	1,200,000	3,227,185	2.6893	1.603	1.579	1.603	1.579	1.620	2,014,198	1.6022	-0.37%
2015-12-31	0	2.700	2.690	2.700	2.600	2.720	1,127,000	2,997,150	2.6594	1.609	1.603	1.609	1.549	1.620	1,891,667	1.5844	2.27%
2015-12-30	0	2.640	2.630	2.690	2.550	2.750	4,053,000	10,817,555	2.6690	1.573	1.567	1.603	1.519	1.638	6,802,953	1.5901	-3.65%
2015-12-29	0	2.740	2.740	2.750	2.730	2.750	3,105,000	8,513,610	2.7419	1.632	1.632	1.638	1.626	1.638	5,211,736	1.6335	0.37%
2015-12-28	0	2.730	2.730	2.750	2.730	2.890	1,621,000	4,518,130	2.7872	1.626	1.626	1.638	1.626	1.722	2,720,845	1.6606	-4.88%
2015-12-24	0	2.870	2.860	2.890	2.830	2.880	594,000	1,698,890	2.8601	1.710	1.704	1.722	1.686	1.716	997,028	1.7040	0.35%
2015-12-23	0	2.860	2.860	2.880	2.840	2.880	1,161,000	3,323,105	2.8623	1.704	1.704	1.716	1.692	1.716	1,948,736	1.7053	0.35%
2015-12-22	0	2.850	2.830	2.850	2.830	2.890	2,318,000	6,603,420	2.8488	1.698	1.686	1.698	1.686	1.722	3,890,758	1.6972	-0.35%
2015-12-21	0	2.860	2.860	2.880	2.810	2.900	1,156,000	3,321,005	2.8728	1.704	1.704	1.716	1.674	1.728	1,940,344	1.7116	1.06%
2015-12-18	0	2.830	2.820	2.850	2.720	2.850	1,191,000	3,361,305	2.8223	1.686	1.680	1.698	1.620	1.698	1,999,091	1.6814	2.91%
2015-12-17	0	2.750	2.740	2.770	2.720	2.770	1,266,000	3,474,890	2.7448	1.638	1.632	1.650	1.620	1.650	2,124,979	1.6353	1.48%
2015-12-16	0	2.710	2.710	2.730	2.700	2.760	992,000	2,712,540	2.7344	1.615	1.615	1.626	1.609	1.644	1,665,070	1.6291	-1.45%
2015-12-15	0	2.750	2.740	2.750	2.730	2.770	893,000	2,458,570	2.7532	1.638	1.632	1.638	1.626	1.650	1,498,899	1.6403	0.73%
2015-12-14	0	2.730	2.730	2.740	2.650	2.760	1,112,000	3,022,900	2.7184	1.626	1.626	1.632	1.579	1.644	1,866,490	1.6196	-0.36%
2015-12-11	0	2.740	2.720	2.750	2.710	2.810	570,000	1,567,860	2.7506	1.632	1.620	1.638	1.615	1.674	956,744	1.6387	0.00%
2015-12-10	0	2.740	2.730	2.770	2.730	2.870	4,567,000	12,624,595	2.7643	1.632	1.626	1.650	1.626	1.710	7,665,701	1.6469	-3.86%
2015-12-09	0	2.850	2.840	2.850	2.830	2.890	597,000	1,706,240	2.8580	1.698	1.692	1.698	1.686	1.722	1,002,063	1.7027	-0.35%
2015-12-08	0	2.860	2.830	2.870	2.820	2.900	1,303,000	3,722,295	2.8567	1.704	1.686	1.710	1.680	1.728	2,187,083	1.7019	-1.72%
2015-12-07	0	2.910	2.900	2.920	2.900	3.000	1,060,000	3,109,310	2.9333	1.734	1.728	1.740	1.728	1.787	1,779,208	1.7476	-0.68%
2015-12-04	0	2.930	2.920	2.930	2.910	2.980	1,110,000	3,273,045	2.9487	1.746	1.740	1.746	1.734	1.775	1,863,133	1.7567	-1.01%
2015-12-03	0	2.960	2.960	2.980	2.960	3.000	1,194,000	3,570,125	2.9901	1.763	1.763	1.775	1.763	1.787	2,004,127	1.7814	-1.33%
2015-12-02	0	3.000	2.990	3.000	2.960	3.010	1,333,000	3,983,305	2.9882	1.787	1.781	1.787	1.763	1.793	2,237,438	1.7803	1.35%
2015-12-01	0	2.960	2.950	2.970	2.920	2.970	1,088,000	3,211,700	2.9519	1.763	1.758	1.769	1.740	1.769	1,826,206	1.7587	2.07%
2015-11-30	0	2.900	2.900	2.910	2.900	3.000	1,205,000	3,564,355	2.9580	1.728	1.728	1.734	1.728	1.787	2,022,590	1.7623	-2.36%
2015-11-27	0	2.970	2.970	2.990	2.970	3.030	954,000	2,858,845	2.9967	1.769	1.769	1.781	1.769	1.805	1,601,287	1.7853	-0.67%
2015-11-26	0	2.990	2.990	3.000	2.980	3.050	1,120,000	3,367,580	3.0068	1.781	1.781	1.787	1.775	1.817	1,879,918	1.7913	-0.33%
2015-11-25	0	3.000	2.990	3.000	2.990	3.070	1,214,000	3,670,130	3.0232	1.787	1.781	1.787	1.781	1.829	2,037,697	1.8011	-0.99%
2015-11-24	0	3.030	3.030	3.080	3.020	3.080	1,397,000	4,250,820	3.0428	1.805	1.805	1.835	1.799	1.835	2,344,862	1.8128	-0.98%
2015-11-23	0	3.060	3.060	3.070	3.030	3.090	1,044,000	3,195,500	3.0608	1.823	1.823	1.829	1.805	1.841	1,752,352	1.8235	0.00%
2015-11-20	0	3.060	3.050	3.060	3.030	3.100	1,067,000	3,258,595	3.0540	1.823	1.817	1.823	1.805	1.847	1,790,957	1.8195	-0.65%
2015-11-19	0	3.080	3.080	3.090	3.070	3.100	874,000	2,698,115	3.0871	1.835	1.835	1.841	1.829	1.847	1,467,007	1.8392	0.00%
2015-11-18	0	3.080	3.080	3.090	3.050	3.090	1,004,000	3,087,585	3.0753	1.835	1.835	1.841	1.817	1.841	1,685,212	1.8322	0.33%
2015-11-17	0	3.070	3.070	3.080	3.000	3.090	944,000	2,892,800	3.0644	1.829	1.829	1.835	1.787	1.841	1,584,502	1.8257	1.32%
2015-11-16	0	3.030	3.020	3.030	3.000	3.070	985,000	2,984,775	3.0302	1.805	1.799	1.805	1.787	1.829	1,653,321	1.8053	-1.30%
2015-11-13	0	3.070	3.050	3.080	3.020	3.080	990,000	3,026,265	3.0568	1.829	1.817	1.835	1.799	1.835	1,661,713	1.8212	0.00%
2015-11-12	0	3.070	3.070	3.080	3.020	3.080	1,020,000	3,111,325	3.0503	1.829	1.829	1.835	1.799	1.835	1,712,068	1.8173	0.00%
2015-11-11	0	3.070	3.050	3.080	3.040	3.090	807,000	2,477,710	3.0703	1.829	1.817	1.835	1.811	1.841	1,354,548	1.8292	-0.32%
2015-11-10	0	3.080	3.070	3.090	3.060	3.100	1,086,000	3,345,085	3.0802	1.835	1.829	1.841	1.823	1.847	1,822,849	1.8351	0.65%
2015-11-09	0	3.060	3.060	3.090	3.060	3.100	843,000	2,597,950	3.0818	1.823	1.823	1.841	1.823	1.847	1,414,974	1.8360	-0.97%
2015-11-06	0	3.090	3.090	3.100	3.060	3.130	2,607,000	8,087,160	3.1021	1.841	1.841	1.847	1.823	1.865	4,375,844	1.8481	0.32%
2015-11-05	0	3.080	3.080	3.090	3.010	3.100	949,000	2,918,950	3.0758	1.835	1.835	1.841	1.793	1.847	1,592,895	1.8325	-0.65%
2015-11-04	0	3.100	3.090	3.100	3.090	3.150	1,921,000	5,963,820	3.1045	1.847	1.841	1.847	1.841	1.877	3,224,395	1.8496	0.00%
2015-11-03	0	3.100	3.090	3.100	3.070	3.120	1,024,000	3,171,360	3.0970	1.847	1.841	1.847	1.829	1.859	1,718,782	1.8451	0.00%
2015-11-02	0	3.100	3.060	3.100	3.040	3.100	1,198,000	3,702,200	3.0903	1.847	1.823	1.847	1.811	1.847	2,010,841	1.8411	0.32%
2015-10-30	0	3.090	3.060	3.090	3.050	3.100	1,361,000	4,187,780	3.0770	1.841	1.823	1.841	1.817	1.847	2,284,436	1.8332	0.00%
2015-10-29	0	3.090	3.070	3.090	3.070	3.180	1,430,000	4,456,640	3.1165	1.841	1.829	1.841	1.829	1.895	2,400,252	1.8567	-2.22%
2015-10-28	0	3.160	3.160	3.190	3.150	3.210	1,077,000	3,416,540	3.1723	1.883	1.883	1.901	1.877	1.912	1,807,742	1.8899	-0.94%
2015-10-27	0	3.190	3.170	3.190	3.160	3.190	1,266,000	4,026,410	3.1804	1.901	1.889	1.901	1.883	1.901	2,124,979	1.8948	-0.31%
2015-10-26	0	3.200	3.180	3.200	3.180	3.330	1,771,000	5,776,380	3.2616	1.906	1.895	1.906	1.895	1.984	2,972,620	1.9432	-3.03%
2015-10-23	0	3.300	3.290	3.300	3.160	3.300	1,658,000	5,416,650	3.2670	1.966	1.960	1.966	1.883	1.966	2,782,950	1.9464	0.92%
2015-10-22	0	3.270	3.260	3.270	3.150	3.270	1,763,200	5,713,996	3.2407	1.948	1.942	1.948	1.877	1.948	2,959,528	1.9307	1.24%
2015-10-20	0	3.230	3.210	3.230	3.150	3.360	2,920,600	9,468,694	3.2420	1.924	1.912	1.924	1.877	2.002	4,902,221	1.9315	3.19%
2015-10-19	0	3.130	3.120	3.130	3.120	3.250	1,725,000	5,521,850	3.2011	1.865	1.859	1.865	1.859	1.936	2,895,409	1.9071	-1.88%
2015-10-16	0	3.190	3.130	3.210	2.970	3.210	7,660,000	23,876,955	3.1171	1.901	1.865	1.912	1.769	1.912	12,857,295	1.8571	5.63%
2015-10-15	0	3.020	3.000	3.020	2.940	3.040	1,935,000	5,793,230	2.9939	1.799	1.787	1.799	1.752	1.811	3,247,894	1.7837	0.67%
2015-10-14	0	3.000	2.990	3.010	2.960	3.080	2,095,000	6,270,295	2.9930	1.787	1.781	1.793	1.763	1.835	3,516,453	1.7831	0.33%
2015-10-13	0	2.990	2.980	2.990	2.940	3.000	1,512,000	4,497,190	2.9743	1.781	1.775	1.781	1.752	1.787	2,537,889	1.7720	-0.33%
2015-10-12	0	3.000	2.980	3.000	2.950	3.070	2,379,000	7,157,020	3.0084	1.787	1.775	1.787	1.758	1.829	3,993,147	1.7923	0.67%
2015-10-09	0	2.980	2.960	2.980	2.880	3.000	1,931,000	5,728,595	2.9666	1.775	1.763	1.775	1.716	1.787	3,241,180	1.7674	3.47%
2015-10-08	0	2.880	2.860	2.880	2.850	2.910	1,273,000	3,647,930	2.8656	1.716	1.704	1.716	1.698	1.734	2,136,728	1.7073	0.00%
2015-10-07	0	2.880	2.850	2.880	2.850	2.940	1,810,000	5,191,850	2.8684	1.716	1.698	1.716	1.698	1.752	3,038,081	1.7089	-0.35%
2015-10-06	0	2.890	2.880	2.900	2.870	2.970	1,089,000	3,161,925	2.9035	1.722	1.716	1.728	1.710	1.769	1,827,884	1.7298	-2.36%
2015-10-05	0	2.960	2.950	2.960	2.890	3.020	1,749,000	5,128,545	2.9323	1.763	1.758	1.763	1.722	1.799	2,935,693	1.7470	2.78%
2015-10-02	0	2.880	2.850	2.880	2.820	2.930	1,789,000	5,148,380	2.8778	1.716	1.698	1.716	1.680	1.746	3,002,833	1.7145	2.13%
2015-09-30	0	2.820	2.800	2.820	2.780	2.850	1,178,000	3,311,380	2.8110	1.680	1.668	1.680	1.656	1.698	1,977,271	1.6747	1.08%
2015-09-29	0	2.790	2.780	2.800	2.780	2.900	670,000	1,884,100	2.8121	1.662	1.656	1.668	1.656	1.728	1,124,594	1.6754	-2.45%
2015-09-25	0	2.860	2.860	2.870	2.810	2.940	745,000	2,135,580	2.8666	1.704	1.704	1.710	1.674	1.752	1,250,481	1.7078	-2.39%
2015-09-24	0	2.930	2.890	2.930	2.850	2.990	1,056,000	3,042,950	2.8816	1.746	1.722	1.746	1.698	1.781	1,772,494	1.7168	2.81%
2015-09-23	0	2.850	2.830	2.890	2.840	3.060	789,000	2,282,800	2.8933	1.698	1.686	1.722	1.692	1.823	1,324,335	1.7237	-4.36%
2015-09-22	0	2.980	2.960	2.980	2.960	3.020	1,507,000	4,511,030	2.9934	1.775	1.763	1.775	1.763	1.799	2,529,497	1.7834	0.68%
2015-09-21	0	2.960	2.950	2.970	2.900	3.020	1,600,000	4,721,830	2.9511	1.763	1.758	1.769	1.728	1.799	2,685,597	1.7582	1.02%
2015-09-18	0	2.930	2.930	2.950	2.890	2.940	9,270,000	26,985,900	2.9111	1.746	1.746	1.758	1.722	1.752	15,559,677	1.7343	0.69%
2015-09-17	0	2.910	2.890	2.920	2.880	2.940	1,045,000	3,042,380	2.9114	1.734	1.722	1.740	1.716	1.752	1,754,030	1.7345	0.00%
2015-09-16	0	2.910	2.880	2.920	2.840	2.940	1,620,000	4,703,100	2.9031	1.734	1.716	1.740	1.692	1.752	2,719,167	1.7296	1.39%
2015-09-15	0	2.870	2.850	2.870	2.840	2.990	1,202,000	3,477,380	2.8930	1.710	1.698	1.710	1.692	1.781	2,017,555	1.7236	-4.01%
2015-09-14	0	2.990	2.980	2.990	2.960	3.030	1,246,000	3,725,970	2.9903	1.781	1.775	1.781	1.763	1.805	2,091,409	1.7816	-0.33%
2015-09-11	0	3.000	2.980	3.000	2.890	3.020	1,465,000	4,326,440	2.9532	1.787	1.775	1.787	1.722	1.799	2,459,000	1.7594	2.74%
2015-09-10	0	2.920	2.900	2.930	2.860	2.970	886,000	2,561,950	2.8916	1.740	1.728	1.746	1.704	1.769	1,487,149	1.7227	-2.01%
2015-09-09	0	2.980	2.960	2.980	2.930	3.000	2,164,000	6,438,240	2.9752	1.775	1.763	1.775	1.746	1.787	3,632,270	1.7725	1.71%
2015-09-08	0	2.930	2.890	2.930	2.860	2.950	1,664,000	4,826,570	2.9006	1.746	1.722	1.746	1.704	1.758	2,793,021	1.7281	2.09%
2015-09-07	0	2.870	2.850	2.870	2.810	2.930	853,000	2,441,260	2.8620	1.710	1.698	1.710	1.674	1.746	1,431,759	1.7051	0.00%
2015-09-04	0	2.870	2.870	2.890	2.800	3.020	816,000	2,349,730	2.8796	1.710	1.710	1.722	1.668	1.799	1,369,654	1.7156	0.35%
2015-09-02	0	2.860	2.850	2.880	2.820	2.920	145,000	415,020	2.8622	1.704	1.698	1.716	1.680	1.740	243,382	1.7052	-1.72%
2015-09-01	0	2.910	2.910	2.920	2.910	3.080	1,237,000	3,661,870	2.9603	1.734	1.734	1.740	1.734	1.835	2,076,302	1.7636	-3.96%
2015-08-31	0	3.030	2.880	3.050	2.860	3.040	863,000	2,505,260	2.9030	1.805	1.716	1.817	1.704	1.811	1,448,544	1.7295	1.68%
2015-08-28	0	2.980	2.960	2.990	2.910	3.090	3,962,000	11,889,320	3.0008	1.775	1.763	1.781	1.734	1.841	6,650,209	1.7878	4.20%
2015-08-27	0	2.860	2.850	2.860	2.530	2.880	2,789,000	7,446,420	2.6699	1.704	1.698	1.704	1.507	1.716	4,681,331	1.5907	11.72%
2015-08-26	0	2.560	2.540	2.580	2.540	2.720	2,996,000	7,869,390	2.6266	1.525	1.513	1.537	1.513	1.620	5,028,780	1.5649	-4.83%
2015-08-25	0	2.690	2.680	2.720	2.670	2.790	2,510,000	6,823,010	2.7183	1.603	1.597	1.620	1.591	1.662	4,213,030	1.6195	-0.37%
2015-08-24	0	2.700	2.690	2.710	2.650	2.800	1,644,000	4,395,670	2.6738	1.609	1.603	1.615	1.579	1.668	2,759,451	1.5930	-3.23%
2015-08-21	0	2.790	2.770	2.790	2.760	2.900	3,148,000	8,878,600	2.8204	1.662	1.650	1.662	1.644	1.728	5,283,912	1.6803	-3.79%
2015-08-20	0	2.900	2.890	2.910	2.850	3.000	3,010,000	8,691,490	2.8875	1.728	1.722	1.734	1.698	1.787	5,052,279	1.7203	-0.68%
2015-08-19	0	2.920	2.910	2.920	2.900	3.000	2,214,000	6,517,850	2.9439	1.740	1.734	1.740	1.728	1.787	3,716,195	1.7539	-1.02%
2015-08-18	0	2.950	2.940	2.950	2.940	3.120	2,686,000	8,126,210	3.0254	1.758	1.752	1.758	1.752	1.859	4,508,446	1.8024	-3.91%
2015-08-17	0	3.070	3.040	3.070	2.990	3.070	3,074,000	9,290,980	3.0224	1.829	1.811	1.829	1.781	1.829	5,159,703	1.8007	1.99%
2015-08-14	0	3.010	3.010	3.020	2.970	3.080	2,604,000	7,840,210	3.0108	1.793	1.793	1.799	1.769	1.835	4,370,809	1.7938	1.01%
2015-08-13	0	2.980	2.970	2.980	2.920	3.080	2,502,000	7,449,030	2.9772	1.775	1.769	1.775	1.740	1.835	4,199,602	1.7737	0.34%
2015-08-12	0	2.970	2.970	2.990	2.940	3.130	3,819,000	11,551,270	3.0247	1.769	1.769	1.781	1.752	1.865	6,410,184	1.8020	-4.19%
2015-08-11	0	3.100	3.090	3.100	3.090	3.210	3,106,000	9,816,250	3.1604	1.847	1.841	1.847	1.841	1.912	5,213,415	1.8829	-1.59%
2015-08-10	0	3.150	3.140	3.150	3.120	3.200	2,966,000	9,319,630	3.1422	1.877	1.871	1.877	1.859	1.906	4,978,425	1.8720	-0.94%
2015-08-07	0	3.180	3.150	3.180	3.100	3.190	3,432,000	10,726,400	3.1254	1.895	1.877	1.895	1.847	1.901	5,760,605	1.8620	2.25%
2015-08-06	0	3.110	3.100	3.130	3.090	3.160	2,629,000	8,227,290	3.1294	1.853	1.847	1.865	1.841	1.883	4,412,771	1.8644	-0.64%
2015-08-05	0	3.130	3.120	3.140	3.090	3.230	2,940,000	9,254,695	3.1479	1.865	1.859	1.871	1.841	1.924	4,934,784	1.8754	-0.32%
2015-08-04	0	3.140	3.140	3.150	3.110	3.150	2,659,000	8,297,690	3.1206	1.871	1.871	1.877	1.853	1.877	4,463,126	1.8592	1.29%
2015-08-03	0	3.100	3.090	3.120	3.060	3.290	3,416,000	10,724,160	3.1394	1.847	1.841	1.859	1.823	1.960	5,733,749	1.8704	-3.43%
2015-07-31	0	3.210	3.200	3.220	3.190	3.240	2,604,000	8,381,910	3.2189	1.912	1.906	1.918	1.901	1.930	4,370,809	1.9177	0.94%
2015-07-30	0	3.180	3.180	3.190	3.180	3.290	2,856,000	9,232,170	3.2326	1.895	1.895	1.901	1.895	1.960	4,793,790	1.9259	-1.24%
2015-07-29	0	3.220	3.210	3.240	3.160	3.290	2,951,000	9,444,365	3.2004	1.918	1.912	1.930	1.883	1.960	4,953,248	1.9067	1.90%
2015-07-28	0	3.160	3.150	3.160	3.000	3.200	3,242,000	10,112,220	3.1191	1.883	1.877	1.883	1.787	1.906	5,441,691	1.8583	2.60%
2015-07-27	0	3.080	3.070	3.090	3.060	3.330	3,203,000	10,118,140	3.1590	1.835	1.829	1.841	1.823	1.984	5,376,229	1.8820	-6.38%
2015-07-24	0	3.290	3.280	3.300	3.230	3.360	3,145,000	10,313,350	3.2793	1.960	1.954	1.966	1.924	2.002	5,278,876	1.9537	0.00%
2015-07-23	0	3.290	3.270	3.290	3.200	3.300	2,949,000	9,608,210	3.2581	1.960	1.948	1.960	1.906	1.966	4,949,891	1.9411	1.54%
2015-07-22	0	3.240	3.200	3.240	3.170	3.310	14,649,000	46,682,560	3.1867	1.930	1.906	1.930	1.889	1.972	24,588,318	1.8986	-0.92%
2015-07-21	0	3.270	3.250	3.280	3.210	3.340	4,324,000	14,089,870	3.2585	1.948	1.936	1.954	1.912	1.990	7,257,826	1.9413	0.00%
2015-07-20	0	3.270	3.250	3.270	3.150	3.310	3,056,000	9,916,780	3.2450	1.948	1.936	1.948	1.877	1.972	5,129,490	1.9333	0.00%
2015-07-17	0	3.270	3.260	3.300	3.120	3.310	4,551,000	14,716,475	3.2337	1.948	1.942	1.966	1.859	1.972	7,638,845	1.9265	4.47%
2015-07-16	0	3.130	3.110	3.130	3.010	3.160	3,453,000	10,608,740	3.0723	1.865	1.853	1.865	1.793	1.883	5,795,854	1.8304	3.30%
2015-07-15	0	3.030	3.030	3.040	3.010	3.130	2,596,000	7,891,495	3.0399	1.805	1.805	1.811	1.793	1.865	4,357,381	1.8111	-1.62%
2015-07-14	0	3.080	3.070	3.080	3.070	3.200	2,753,000	8,629,310	3.1345	1.835	1.829	1.835	1.829	1.906	4,620,905	1.8675	-1.91%
2015-07-13	0	3.140	3.130	3.140	2.980	3.150	3,345,000	10,274,325	3.0715	1.871	1.865	1.871	1.775	1.877	5,614,576	1.8299	1.62%
2015-07-10	0	3.090	3.080	3.100	2.900	3.240	6,642,000	20,442,820	3.0778	1.841	1.835	1.847	1.728	1.930	11,148,584	1.8337	0.98%
2015-07-09	0	3.060	3.050	3.060	2.590	3.090	5,230,000	15,176,835	2.9019	1.823	1.817	1.823	1.543	1.841	8,778,545	1.7289	15.91%
2015-07-08	0	2.640	2.610	2.650	2.500	2.860	6,259,000	16,449,250	2.6281	1.573	1.555	1.579	1.489	1.704	10,505,719	1.5657	-7.37%
2015-07-07	0	2.850	2.820	2.860	2.820	3.030	5,552,000	15,924,845	2.8683	1.698	1.680	1.704	1.680	1.805	9,319,021	1.7089	-5.94%
2015-07-06	0	3.030	3.020	3.030	2.930	3.140	7,438,000	22,356,925	3.0058	1.805	1.799	1.805	1.746	1.871	12,484,668	1.7908	-2.88%
2015-07-03	0	3.120	3.110	3.120	3.050	3.220	3,819,000	11,861,520	3.1059	1.859	1.853	1.859	1.817	1.918	6,410,184	1.8504	-1.27%
2015-07-02	0	3.160	3.150	3.160	3.030	3.310	6,167,000	19,525,840	3.1662	1.883	1.877	1.883	1.805	1.972	10,351,297	1.8863	-4.24%
2015-06-30	0	3.300	3.250	3.300	3.190	3.330	6,822,000	22,263,570	3.2635	1.966	1.936	1.966	1.901	1.984	11,450,714	1.9443	1.54%
2015-06-29	0	3.250	3.240	3.250	3.180	3.390	6,569,000	21,691,585	3.3021	1.936	1.930	1.936	1.895	2.020	11,026,054	1.9673	-2.69%
2015-06-26	0	3.340	3.330	3.340	3.330	3.420	4,894,000	16,485,985	3.3686	1.990	1.984	1.990	1.984	2.038	8,214,569	2.0069	-2.05%
2015-06-25	0	3.410	3.390	3.410	3.390	3.430	3,332,000	11,357,550	3.4086	2.032	2.020	2.032	2.020	2.043	5,592,755	2.0308	0.00%
2015-06-24	0	3.410	3.390	3.410	3.380	3.430	3,552,000	12,084,215	3.4021	2.032	2.020	2.032	2.014	2.043	5,962,025	2.0269	0.00%
2015-06-23	0	3.410	3.400	3.410	3.380	3.430	4,107,000	13,978,240	3.4035	2.032	2.026	2.032	2.014	2.043	6,893,591	2.0277	0.59%
2015-06-22	0	3.390	3.380	3.390	3.320	3.450	4,381,000	14,789,575	3.3758	2.020	2.014	2.020	1.978	2.055	7,353,500	2.0112	-0.88%
2015-06-19	0	3.420	3.420	3.430	3.400	3.490	4,976,000	17,209,680	3.4585	2.038	2.038	2.043	2.026	2.079	8,352,206	2.0605	-0.87%
2015-06-18	0	3.450	3.450	3.460	3.340	3.480	5,252,000	18,041,450	3.4352	2.055	2.055	2.061	1.990	2.073	8,815,472	2.0466	-0.29%
2015-06-17	0	3.460	3.450	3.460	3.270	3.480	5,508,000	18,578,840	3.3731	2.061	2.055	2.061	1.948	2.073	9,245,167	2.0096	4.85%
2015-06-16	0	3.300	3.290	3.300	3.230	3.320	3,683,000	12,121,250	3.2911	1.966	1.960	1.966	1.924	1.978	6,181,908	1.9608	0.92%
2015-06-15	0	3.270	3.260	3.280	3.250	3.430	5,447,000	17,975,360	3.3000	1.948	1.942	1.954	1.936	2.043	9,142,779	1.9661	-3.21%
2015-06-12	0	3.560	3.550	3.600	3.420	3.590	6,216,973	21,695,524	3.4897	2.013	2.007	2.035	1.934	2.030	10,996,427	1.9730	4.09%
2015-06-11	0	3.420	3.420	3.430	3.390	3.530	5,086,800	17,462,491	3.4329	1.934	1.934	1.939	1.917	1.996	8,997,405	1.9408	-1.72%
2015-06-10	0	3.480	3.470	3.480	3.380	3.560	9,345,000	31,995,870	3.4238	1.967	1.962	1.967	1.911	2.013	16,529,204	1.9357	0.29%
2015-06-09	0	3.470	3.460	3.470	3.410	3.600	7,170,000	25,055,315	3.4945	1.962	1.956	1.962	1.928	2.035	12,682,118	1.9756	-3.61%
2015-06-08	0	3.600	3.590	3.600	3.500	3.620	6,656,000	23,822,205	3.5791	2.035	2.030	2.035	1.979	2.047	11,772,967	2.0235	2.27%
2015-06-05	0	3.520	3.510	3.520	3.500	3.660	7,462,000	26,484,285	3.5492	1.990	1.984	1.990	1.979	2.069	13,198,600	2.0066	-2.49%
2015-06-04	0	3.610	3.610	3.630	3.570	3.700	7,116,000	25,732,785	3.6162	2.041	2.041	2.052	2.018	2.092	12,586,604	2.0445	-1.90%
2015-06-03	0	3.680	3.670	3.680	3.590	3.770	13,049,000	48,202,125	3.6939	2.081	2.075	2.081	2.030	2.131	23,080,747	2.0884	2.22%
2015-06-02	0	3.600	3.590	3.600	3.480	3.600	6,529,000	23,306,155	3.5696	2.035	2.030	2.035	1.967	2.035	11,548,333	2.0181	4.96%
2015-06-01	0	3.430	3.420	3.430	3.380	3.570	8,581,000	29,908,130	3.4854	1.939	1.934	1.939	1.911	2.018	15,177,859	1.9705	-2.83%
2015-05-29	0	3.530	3.510	3.530	3.510	3.630	6,738,000	24,144,875	3.5834	1.996	1.984	1.996	1.984	2.052	11,918,007	2.0259	-1.94%
2015-05-28	0	3.600	3.580	3.600	3.560	3.710	5,648,000	20,495,135	3.6287	2.035	2.024	2.035	2.013	2.097	9,990,042	2.0516	-2.70%
2015-05-27	0	3.700	3.690	3.710	3.670	3.730	4,987,700	18,457,160	3.7005	2.092	2.086	2.097	2.075	2.109	8,822,120	2.0921	0.00%
2015-05-26	0	3.700	3.690	3.710	3.660	3.800	5,487,000	20,323,335	3.7039	2.092	2.086	2.097	2.069	2.148	9,705,269	2.0941	1.37%
2015-05-22	0	3.650	3.640	3.650	3.600	3.670	3,858,000	14,026,030	3.6356	2.064	2.058	2.064	2.035	2.075	6,823,934	2.0554	0.00%
2015-05-21	0	3.650	3.610	3.660	3.590	3.740	4,323,000	15,781,990	3.6507	2.064	2.041	2.069	2.030	2.114	7,646,415	2.0640	-2.14%
2015-05-20	0	3.730	3.700	3.720	3.680	3.880	5,681,000	21,508,960	3.7861	2.109	2.092	2.103	2.081	2.194	10,048,412	2.1405	-3.12%
2015-05-19	0	3.850	3.840	3.850	3.710	3.930	8,963,800	34,415,828	3.8394	2.177	2.171	2.177	2.097	2.222	15,854,947	2.1707	1.85%
2015-05-18	0	3.780	3.770	3.790	3.710	3.810	10,277,000	38,757,010	3.7712	2.137	2.131	2.143	2.097	2.154	18,177,702	2.1321	0.53%
2015-05-15	0	3.760	3.750	3.760	3.660	3.830	6,858,000	25,622,380	3.7361	2.126	2.120	2.126	2.069	2.165	12,130,260	2.1123	1.90%
2015-05-14	0	3.690	3.690	3.720	3.540	3.750	9,859,000	36,219,685	3.6738	2.086	2.086	2.103	2.001	2.120	17,438,354	2.0770	3.65%
2015-05-13	0	3.560	3.540	3.560	3.540	3.650	2,469,000	8,817,225	3.5712	2.013	2.001	2.013	2.001	2.064	4,367,106	2.0190	0.56%
2015-05-12	0	3.540	3.540	3.550	3.530	3.720	1,628,000	5,874,640	3.6085	2.001	2.001	2.007	1.996	2.103	2,879,566	2.0401	-3.80%
2015-05-11	0	3.680	3.670	3.680	3.660	3.780	3,309,000	12,251,700	3.7025	2.081	2.075	2.081	2.069	2.137	5,852,877	2.0933	1.66%
2015-05-08	0	3.620	3.620	3.640	3.500	3.670	2,782,000	9,966,400	3.5825	2.047	2.047	2.058	1.979	2.075	4,920,732	2.0254	2.55%
2015-05-07	0	3.530	3.520	3.530	3.470	3.650	2,692,000	9,454,140	3.5119	1.996	1.990	1.996	1.962	2.064	4,761,543	1.9855	-3.02%
2015-05-06	0	3.640	3.630	3.660	3.470	3.770	2,953,000	10,879,390	3.6842	2.058	2.052	2.069	1.962	2.131	5,223,193	2.0829	-1.89%
2015-05-05	0	3.710	3.710	3.730	3.600	3.900	3,909,000	14,627,560	3.7420	2.097	2.097	2.109	2.035	2.205	6,914,142	2.1156	-3.13%
2015-05-04	0	3.830	3.820	3.830	3.650	3.940	8,427,000	32,376,005	3.8419	2.165	2.160	2.165	2.064	2.228	14,905,468	2.1721	7.58%
2015-04-30	0	3.560	3.560	3.640	3.320	3.650	6,677,000	23,371,330	3.5003	2.013	2.013	2.058	1.877	2.064	11,810,112	1.9789	6.27%
2015-04-29	0	3.350	3.340	3.350	3.250	3.400	2,320,000	7,740,350	3.3364	1.894	1.888	1.894	1.837	1.922	4,103,558	1.8863	0.90%
2015-04-28	0	3.320	3.310	3.320	3.280	3.400	1,538,000	5,120,945	3.3296	1.877	1.871	1.877	1.854	1.922	2,720,376	1.8824	-0.30%
2015-04-27	0	3.330	3.320	3.330	3.270	3.380	3,864,000	12,893,910	3.3369	1.883	1.877	1.883	1.849	1.911	6,834,547	1.8866	2.46%
2015-04-24	0	3.250	3.240	3.250	3.190	3.290	1,956,000	6,352,100	3.2475	1.837	1.832	1.837	1.804	1.860	3,459,724	1.8360	0.00%
2015-04-23	0	3.250	3.220	3.250	3.230	3.430	2,322,000	7,709,910	3.3204	1.837	1.820	1.837	1.826	1.939	4,107,096	1.8772	1.56%
2015-04-22	0	3.200	3.160	3.200	3.100	3.210	1,256,000	3,932,230	3.1308	1.809	1.787	1.809	1.753	1.815	2,221,582	1.7700	2.89%
2015-04-21	0	3.110	3.110	3.120	3.090	3.140	1,270,000	3,964,410	3.1216	1.758	1.758	1.764	1.747	1.775	2,246,344	1.7648	0.00%
2015-04-20	0	3.110	3.090	3.110	3.050	3.150	1,643,000	5,117,130	3.1145	1.758	1.747	1.758	1.724	1.781	2,906,098	1.7608	-0.96%
2015-04-17	0	3.140	3.130	3.140	3.120	3.160	1,555,000	4,884,265	3.1410	1.775	1.770	1.775	1.764	1.787	2,750,445	1.7758	0.64%
2015-04-16	0	3.120	3.100	3.130	3.090	3.140	1,489,000	4,639,410	3.1158	1.764	1.753	1.770	1.747	1.775	2,633,706	1.7616	0.97%
2015-04-15	0	3.090	3.080	3.100	3.090	3.140	1,646,000	5,122,890	3.1123	1.747	1.741	1.753	1.747	1.775	2,911,404	1.7596	0.32%
2015-04-14	0	3.080	3.070	3.080	3.020	3.130	2,999,000	9,230,660	3.0779	1.741	1.736	1.741	1.707	1.770	5,304,557	1.7401	1.65%
2015-04-13	0	3.030	3.020	3.030	2.990	3.170	4,697,000	14,237,290	3.0311	1.713	1.707	1.713	1.690	1.792	8,307,937	1.7137	-2.88%
2015-04-10	0	3.120	3.090	3.120	3.000	3.230	1,636,000	5,126,230	3.1334	1.764	1.747	1.764	1.696	1.826	2,893,716	1.7715	-0.32%
2015-04-09	0	3.130	3.100	3.140	3.090	3.230	1,499,000	4,703,470	3.1377	1.770	1.753	1.775	1.747	1.826	2,651,394	1.7740	0.97%
2015-04-08	0	3.100	3.080	3.100	3.070	3.140	1,278,000	3,956,520	3.0959	1.753	1.741	1.753	1.736	1.775	2,260,495	1.7503	-0.32%
2015-04-02	0	3.110	3.110	3.140	3.110	3.150	1,272,000	3,984,490	3.1325	1.758	1.758	1.775	1.758	1.781	2,249,882	1.7710	0.32%
2015-04-01	0	3.100	3.070	3.100	3.050	3.130	1,383,000	4,267,600	3.0858	1.753	1.736	1.753	1.724	1.770	2,446,216	1.7446	0.65%
2015-03-31	0	3.080	3.040	3.090	3.030	3.130	1,070,000	3,288,090	3.0730	1.741	1.719	1.747	1.713	1.770	1,892,589	1.7373	0.98%
2015-03-30	0	3.050	3.040	3.050	3.010	3.060	1,243,000	3,776,600	3.0383	1.724	1.719	1.724	1.702	1.730	2,198,587	1.7177	0.00%
2015-03-27	0	3.050	3.020	3.050	2.990	3.070	969,000	2,923,070	3.0166	1.724	1.707	1.724	1.690	1.736	1,713,943	1.7055	-0.33%
2015-03-26	0	3.060	3.020	3.060	2.980	3.060	969,000	2,909,060	3.0021	1.730	1.707	1.730	1.685	1.730	1,713,943	1.6973	2.00%
2015-03-25	0	3.000	2.990	3.000	2.990	3.040	925,000	2,781,290	3.0068	1.696	1.690	1.696	1.690	1.719	1,636,117	1.6999	-2.91%
2015-03-24	0	3.090	3.050	3.090	3.030	3.170	1,259,000	3,922,460	3.1155	1.747	1.724	1.747	1.713	1.792	2,226,888	1.7614	-2.22%
2015-03-23	0	3.160	3.150	3.170	3.130	3.180	1,009,000	3,181,800	3.1534	1.787	1.781	1.792	1.770	1.798	1,784,694	1.7828	0.00%
2015-03-20	0	3.160	3.130	3.170	3.090	3.170	1,245,000	3,897,900	3.1308	1.787	1.770	1.792	1.747	1.792	2,202,125	1.7701	0.00%
2015-03-19	0	3.160	3.150	3.180	3.150	3.240	1,239,000	3,968,730	3.2032	1.787	1.781	1.798	1.781	1.832	2,191,512	1.8110	-1.56%
2015-03-18	0	3.210	3.190	3.210	3.160	3.250	975,000	3,114,860	3.1947	1.815	1.804	1.815	1.787	1.837	1,724,556	1.8062	-1.23%
2015-03-17	0	3.250	3.220	3.250	3.200	3.250	1,009,000	3,260,560	3.2315	1.837	1.820	1.837	1.809	1.837	1,784,694	1.8270	1.25%
2015-03-16	0	3.210	3.190	3.210	3.150	3.250	957,000	3,080,560	3.2190	1.815	1.804	1.815	1.781	1.837	1,692,718	1.8199	0.31%
2015-03-13	0	3.200	3.190	3.200	3.160	3.200	5,073,000	16,086,890	3.1711	1.809	1.804	1.809	1.787	1.809	8,972,996	1.7928	0.95%
2015-03-12	0	3.170	3.150	3.180	3.150	3.170	967,000	3,056,630	3.1609	1.792	1.781	1.798	1.781	1.792	1,710,406	1.7871	0.00%
2015-03-11	0	3.170	3.150	3.170	3.150	3.170	964,000	3,043,830	3.1575	1.792	1.781	1.792	1.781	1.792	1,705,099	1.7851	0.00%
2015-03-10	0	3.170	3.170	3.180	3.160	3.190	949,000	3,012,550	3.1744	1.792	1.792	1.798	1.787	1.804	1,678,568	1.7947	-0.31%
2015-03-09	0	3.180	3.160	3.190	3.050	3.210	1,106,000	3,514,940	3.1781	1.798	1.787	1.804	1.724	1.815	1,956,265	1.7968	-0.62%
2015-03-06	0	3.200	3.190	3.200	3.190	3.240	952,000	3,048,380	3.2021	1.809	1.804	1.809	1.804	1.832	1,683,874	1.8103	0.00%
2015-03-05	0	3.200	3.180	3.200	3.180	3.230	970,000	3,105,880	3.2019	1.809	1.798	1.809	1.798	1.826	1,715,712	1.8103	0.00%
2015-03-04	0	3.200	3.160	3.200	3.170	3.230	968,000	3,098,580	3.2010	1.809	1.787	1.809	1.792	1.826	1,712,174	1.8097	-0.31%
2015-03-03	0	3.210	3.200	3.230	3.200	3.240	961,000	3,091,870	3.2173	1.815	1.809	1.826	1.809	1.832	1,699,793	1.8190	-0.62%
2015-03-02	0	3.230	3.220	3.230	3.230	3.260	1,134,000	3,674,540	3.2403	1.826	1.820	1.826	1.826	1.843	2,005,791	1.8320	0.00%
2015-02-27	0	3.230	3.210	3.240	3.210	3.240	991,000	3,193,530	3.2225	1.826	1.815	1.832	1.815	1.832	1,752,856	1.8219	0.62%
2015-02-26	0	3.210	3.190	3.210	3.180	3.230	975,000	3,115,640	3.1955	1.815	1.804	1.815	1.798	1.826	1,724,556	1.8066	0.00%
2015-02-25	0	3.210	3.190	3.210	3.160	3.220	949,000	3,034,970	3.1981	1.815	1.804	1.815	1.787	1.820	1,678,568	1.8081	0.31%
2015-02-24	0	3.200	3.180	3.200	3.190	3.220	989,000	3,171,580	3.2069	1.809	1.798	1.809	1.804	1.820	1,749,319	1.8130	-0.62%
2015-02-23	0	3.220	3.210	3.220	3.210	3.250	934,000	3,010,280	3.2230	1.820	1.815	1.820	1.815	1.837	1,652,036	1.8222	0.00%
2015-02-18	0	3.220	3.200	3.250	3.200	3.270	434,000	1,401,950	3.2303	1.820	1.809	1.837	1.809	1.849	767,648	1.8263	-0.31%
2015-02-17	0	3.230	3.200	3.230	3.160	3.240	992,000	3,196,920	3.2227	1.826	1.809	1.826	1.787	1.832	1,754,625	1.8220	0.62%
2015-02-16	0	3.210	3.210	3.220	3.190	3.220	1,036,000	3,315,950	3.2007	1.815	1.815	1.820	1.804	1.820	1,832,451	1.8096	0.00%
2015-02-13	0	3.210	3.210	3.220	3.180	3.210	3,036,000	9,658,970	3.1815	1.815	1.815	1.820	1.798	1.815	5,370,001	1.7987	0.94%
2015-02-12	0	3.180	3.180	3.200	3.170	3.190	1,097,000	3,490,140	3.1815	1.798	1.798	1.809	1.792	1.804	1,940,346	1.7987	-0.31%
2015-02-11	0	3.190	3.180	3.190	3.170	3.190	1,002,000	3,187,640	3.1813	1.804	1.798	1.804	1.792	1.804	1,772,313	1.7986	0.31%
2015-02-10	0	3.180	3.150	3.180	3.150	3.200	970,000	3,067,615	3.1625	1.798	1.781	1.798	1.781	1.809	1,715,712	1.7880	-0.62%
2015-02-09	0	3.200	3.170	3.200	3.160	3.220	1,067,000	3,401,600	3.1880	1.809	1.792	1.809	1.787	1.820	1,887,283	1.8024	1.27%
2015-02-06	0	3.160	3.130	3.170	3.100	3.160	1,024,000	3,193,750	3.1189	1.787	1.770	1.792	1.753	1.787	1,811,226	1.7633	1.94%
2015-02-05	0	3.100	3.080	3.100	3.080	3.160	1,045,000	3,261,130	3.1207	1.753	1.741	1.753	1.741	1.787	1,848,370	1.7643	-0.96%
2015-02-04	0	3.130	3.130	3.160	3.130	3.170	982,000	3,097,450	3.1542	1.770	1.770	1.787	1.770	1.792	1,736,937	1.7833	-0.95%
2015-02-03	0	3.160	3.140	3.160	3.110	3.160	999,000	3,144,340	3.1475	1.787	1.775	1.787	1.758	1.787	1,767,006	1.7795	1.28%
2015-02-02	0	3.120	3.120	3.150	3.110	3.150	1,032,000	3,225,100	3.1251	1.764	1.764	1.781	1.758	1.781	1,825,376	1.7668	0.00%
2015-01-30	0	3.120	3.100	3.130	3.070	3.130	1,062,000	3,293,850	3.1016	1.764	1.753	1.770	1.736	1.770	1,878,439	1.7535	0.97%
2015-01-29	0	3.090	3.060	3.090	3.050	3.150	1,119,000	3,481,480	3.1112	1.747	1.730	1.747	1.724	1.781	1,979,259	1.7590	-1.90%
2015-01-28	0	3.150	3.130	3.150	3.130	3.170	996,000	3,129,800	3.1424	1.781	1.770	1.781	1.770	1.792	1,761,700	1.7766	0.32%
2015-01-27	0	3.140	3.130	3.140	3.140	3.180	969,000	3,062,660	3.1606	1.775	1.770	1.775	1.775	1.798	1,713,943	1.7869	-0.95%
2015-01-26	0	3.170	3.170	3.190	3.160	3.190	990,000	3,138,890	3.1706	1.792	1.792	1.804	1.787	1.804	1,751,087	1.7925	0.00%
2015-01-23	0	3.170	3.140	3.170	3.110	3.170	1,011,000	3,181,010	3.1464	1.792	1.775	1.792	1.758	1.792	1,788,232	1.7789	0.32%
2015-01-22	0	3.160	3.130	3.160	3.130	3.170	1,004,000	3,166,890	3.1543	1.787	1.770	1.787	1.770	1.792	1,775,850	1.7833	0.00%
2015-01-21	0	3.160	3.130	3.160	3.110	3.160	1,008,000	3,151,660	3.1266	1.787	1.770	1.787	1.758	1.787	1,782,925	1.7677	0.64%
2015-01-20	0	3.140	3.140	3.150	3.100	3.170	1,116,000	3,504,320	3.1401	1.775	1.775	1.781	1.753	1.792	1,973,953	1.7753	1.29%
2015-01-19	0	3.100	3.090	3.100	3.080	3.150	1,023,000	3,189,590	3.1179	1.753	1.747	1.753	1.741	1.781	1,809,457	1.7627	-1.27%
2015-01-16	0	3.140	3.120	3.150	3.100	3.180	1,077,000	3,382,300	3.1405	1.775	1.764	1.781	1.753	1.798	1,904,971	1.7755	-0.95%
2015-01-15	0	3.170	3.160	3.180	3.140	3.180	1,030,000	3,252,920	3.1582	1.792	1.787	1.798	1.775	1.798	1,821,838	1.7855	-0.63%
2015-01-14	0	3.190	3.180	3.190	3.150	3.190	1,003,000	3,185,100	3.1756	1.804	1.798	1.804	1.781	1.804	1,774,081	1.7954	0.31%
2015-01-13	0	3.180	3.160	3.190	3.160	3.190	1,044,000	3,312,290	3.1727	1.798	1.787	1.804	1.787	1.804	1,846,601	1.7937	-0.31%
2015-01-12	0	3.190	3.160	3.190	3.160	3.270	1,026,000	3,276,175	3.1932	1.804	1.787	1.804	1.787	1.849	1,814,763	1.8053	0.63%
2015-01-09	0	3.170	3.160	3.170	3.140	3.180	1,046,000	3,309,595	3.1640	1.792	1.787	1.792	1.775	1.798	1,850,139	1.7888	0.32%
2015-01-08	0	3.160	3.160	3.180	3.150	3.210	1,118,000	3,565,990	3.1896	1.787	1.787	1.798	1.781	1.815	1,977,491	1.8033	-1.25%
2015-01-07	0	3.200	3.180	3.200	3.180	3.250	1,031,000	3,305,990	3.2066	1.809	1.798	1.809	1.798	1.837	1,823,607	1.8129	-0.62%
2015-01-06	0	3.220	3.220	3.250	3.220	3.340	1,015,000	3,301,180	3.2524	1.820	1.820	1.837	1.820	1.888	1,795,307	1.8388	-3.01%
2015-01-05	0	3.320	3.300	3.320	3.280	3.580	1,353,000	4,514,980	3.3370	1.877	1.866	1.877	1.854	2.024	2,393,153	1.8866	0.00%
2015-01-02	0	3.320	3.310	3.320	3.250	3.370	1,709,000	5,623,050	3.2903	1.877	1.871	1.877	1.837	1.905	3,022,837	1.8602	0.61%
2014-12-31	0	3.300	3.240	3.300	3.170	3.300	1,553,000	4,999,770	3.2194	1.866	1.832	1.866	1.792	1.866	2,746,908	1.8201	3.12%
2014-12-30	0	3.200	3.180	3.200	3.180	3.200	1,064,000	3,390,480	3.1865	1.809	1.798	1.809	1.798	1.809	1,881,977	1.8016	0.00%
2014-12-29	0	3.200	3.180	3.200	3.180	3.200	1,060,000	3,377,180	3.1860	1.809	1.798	1.809	1.798	1.809	1,874,902	1.8013	0.00%
2014-12-24	0	3.200	3.180	3.200	3.180	3.200	758,000	2,416,090	3.1875	1.809	1.798	1.809	1.798	1.809	1,340,732	1.8021	0.00%
2014-12-23	0	3.200	3.190	3.200	3.180	3.200	1,039,000	3,313,350	3.1890	1.809	1.804	1.809	1.798	1.809	1,837,757	1.8029	0.31%
2014-12-22	0	3.190	3.170	3.190	3.170	3.190	1,072,000	3,404,580	3.1759	1.804	1.792	1.804	1.792	1.804	1,896,127	1.7955	-0.31%
2014-12-19	0	3.200	3.190	3.200	3.180	3.200	1,219,000	3,887,450	3.1890	1.809	1.804	1.809	1.798	1.809	2,156,137	1.8030	0.00%
2014-12-18	0	3.200	3.170	3.200	3.090	3.200	1,609,000	5,078,900	3.1566	1.809	1.792	1.809	1.747	1.809	2,845,959	1.7846	0.31%
2014-12-17	0	3.190	3.180	3.190	3.150	3.190	1,106,000	3,510,130	3.1737	1.804	1.798	1.804	1.781	1.804	1,956,265	1.7943	0.63%
2014-12-16	0	3.170	3.150	3.170	3.150	3.190	1,102,000	3,490,170	3.1671	1.792	1.781	1.792	1.781	1.804	1,949,190	1.7906	-0.31%
2014-12-15	0	3.180	3.170	3.190	3.160	3.200	1,122,000	3,569,500	3.1814	1.798	1.792	1.804	1.787	1.809	1,984,566	1.7986	-0.31%
2014-12-12	0	3.190	3.180	3.190	3.160	3.200	1,095,000	3,486,650	3.1842	1.804	1.798	1.804	1.787	1.809	1,936,809	1.8002	-0.31%
2014-12-11	0	3.200	3.170	3.200	3.160	3.200	1,176,000	3,743,750	3.1835	1.809	1.792	1.809	1.787	1.809	2,080,080	1.7998	0.00%
2014-12-10	0	3.200	3.180	3.200	3.170	3.200	1,718,000	5,479,800	3.1896	1.809	1.798	1.809	1.792	1.809	3,038,756	1.8033	0.31%
2014-12-09	0	3.190	3.190	3.200	3.160	3.200	1,854,000	5,900,830	3.1828	1.804	1.804	1.809	1.787	1.809	3,279,309	1.7994	-0.31%
2014-12-08	0	3.200	3.180	3.200	3.170	3.200	3,175,000	10,124,400	3.1888	1.809	1.798	1.809	1.792	1.809	5,615,861	1.8028	0.00%
2014-12-05	0	3.200	3.180	3.200	3.170	3.200	3,048,000	9,709,590	3.1856	1.809	1.798	1.809	1.792	1.809	5,391,227	1.8010	0.00%
2014-12-04	0	3.200	3.170	3.200	3.160	3.200	1,093,000	3,476,090	3.1803	1.809	1.792	1.809	1.787	1.809	1,933,271	1.7980	0.00%
2014-12-03	0	3.200	3.170	3.200	3.170	3.200	1,072,000	3,419,730	3.1900	1.809	1.792	1.809	1.792	1.809	1,896,127	1.8035	0.00%
2014-12-02	0	3.200	3.150	3.210	3.150	3.210	1,264,000	4,029,265	3.1877	1.809	1.781	1.815	1.781	1.815	2,235,732	1.8022	-0.31%
2014-12-01	0	3.210	3.180	3.210	3.150	3.220	1,140,000	3,634,950	3.1886	1.815	1.798	1.815	1.781	1.820	2,016,404	1.8027	-0.31%
2014-11-28	0	3.220	3.200	3.220	3.160	3.220	1,362,000	4,351,850	3.1952	1.820	1.809	1.820	1.787	1.820	2,409,072	1.8064	0.31%
2014-11-27	0	3.210	3.200	3.210	3.190	3.240	1,151,000	3,695,050	3.2103	1.815	1.809	1.815	1.804	1.832	2,035,860	1.8150	-0.93%
2014-11-26	0	3.240	3.230	3.240	3.220	3.290	1,150,000	3,712,090	3.2279	1.832	1.826	1.832	1.820	1.860	2,034,091	1.8249	-0.31%
2014-11-25	0	3.250	3.230	3.280	3.210	3.340	1,662,000	5,404,790	3.2520	1.837	1.826	1.854	1.815	1.888	2,939,704	1.8385	-0.61%
2014-11-24	0	3.270	3.270	3.280	3.130	3.290	2,850,000	9,171,650	3.2181	1.849	1.849	1.854	1.770	1.860	5,041,009	1.8194	5.14%
2014-11-21	0	3.110	3.100	3.110	3.090	3.120	1,116,000	3,463,320	3.1033	1.758	1.753	1.758	1.747	1.764	1,973,953	1.7545	-0.32%
2014-11-20	0	3.120	3.100	3.120	3.100	3.130	1,114,000	3,471,850	3.1166	1.764	1.753	1.764	1.753	1.770	1,970,415	1.7620	0.00%
2014-11-19	0	3.120	3.100	3.120	3.100	3.130	993,000	3,093,920	3.1157	1.764	1.753	1.764	1.753	1.770	1,756,394	1.7615	0.00%
2014-11-18	0	3.120	3.100	3.120	3.110	3.150	1,122,000	3,506,030	3.1248	1.764	1.753	1.764	1.758	1.781	1,984,566	1.7666	0.00%
2014-11-17	0	3.120	3.120	3.140	3.100	3.200	4,015,000	12,498,520	3.1130	1.764	1.764	1.775	1.753	1.809	7,101,632	1.7600	0.32%
2014-11-14	0	3.110	3.100	3.110	3.080	3.130	1,335,000	4,148,460	3.1075	1.758	1.753	1.758	1.741	1.770	2,361,315	1.7568	0.32%
2014-11-13	0	3.100	3.090	3.100	3.030	3.100	1,242,000	3,833,130	3.0863	1.753	1.747	1.753	1.713	1.753	2,196,819	1.7449	1.31%
2014-11-12	0	3.060	3.060	3.080	3.020	3.090	1,195,000	3,655,970	3.0594	1.730	1.730	1.741	1.707	1.747	2,113,686	1.7297	0.33%
2014-11-11	0	3.050	3.040	3.050	3.000	3.070	1,256,000	3,830,040	3.0494	1.724	1.719	1.724	1.696	1.736	2,221,582	1.7240	0.99%
2014-11-10	0	3.020	3.010	3.020	2.970	3.060	2,379,000	7,160,010	3.0097	1.707	1.702	1.707	1.679	1.730	4,207,916	1.7016	0.67%
2014-11-07	0	3.000	2.990	3.000	3.000	3.050	740,000	2,225,940	3.0080	1.696	1.690	1.696	1.696	1.724	1,308,894	1.7006	-0.66%
2014-11-06	0	3.020	3.000	3.040	3.010	3.060	1,115,000	3,377,110	3.0288	1.707	1.696	1.719	1.702	1.730	1,972,184	1.7124	-0.33%
2014-11-05	0	3.030	3.010	3.030	3.010	3.080	1,116,000	3,406,360	3.0523	1.713	1.702	1.713	1.702	1.741	1,973,953	1.7257	-1.62%
2014-11-04	0	3.080	3.070	3.090	3.070	3.090	992,000	3,056,000	3.0806	1.741	1.736	1.747	1.736	1.747	1,754,625	1.7417	0.00%
2014-11-03	0	3.080	3.050	3.070	3.040	3.100	1,065,000	3,266,080	3.0667	1.741	1.724	1.736	1.719	1.753	1,883,746	1.7338	-0.65%
2014-10-31	0	3.100	3.080	3.100	3.050	3.110	1,166,000	3,592,970	3.0814	1.753	1.741	1.753	1.724	1.758	2,062,392	1.7421	-0.32%
2014-10-30	0	3.110	3.080	3.130	3.060	3.150	1,160,000	3,576,880	3.0835	1.758	1.741	1.770	1.730	1.781	2,051,779	1.7433	0.00%
2014-10-29	0	3.110	3.070	3.110	3.050	3.150	1,106,000	3,431,260	3.1024	1.758	1.736	1.758	1.724	1.781	1,956,265	1.7540	0.32%
2014-10-28	0	3.100	3.100	3.140	3.050	3.130	1,028,000	3,173,420	3.0870	1.753	1.753	1.775	1.724	1.770	1,818,301	1.7453	0.00%
2014-10-27	0	3.100	3.070	3.100	3.060	3.130	1,014,000	3,138,390	3.0951	1.753	1.736	1.753	1.730	1.770	1,793,538	1.7498	-0.96%
2014-10-24	0	3.130	3.120	3.150	3.070	3.130	1,085,000	3,367,500	3.1037	1.770	1.764	1.781	1.736	1.770	1,919,121	1.7547	0.00%
2014-10-23	0	3.130	3.100	3.140	3.060	3.150	1,005,000	3,128,020	3.1125	1.770	1.753	1.775	1.730	1.781	1,777,619	1.7597	-0.63%
2014-10-22	0	3.150	3.130	3.150	3.120	3.210	982,000	3,087,060	3.1436	1.781	1.770	1.781	1.764	1.815	1,736,937	1.7773	-0.32%
2014-10-21	0	3.160	3.140	3.160	3.140	3.180	1,224,000	3,873,190	3.1644	1.787	1.775	1.787	1.775	1.798	2,164,981	1.7890	-0.63%
2014-10-20	0	3.180	3.130	3.180	3.130	3.200	1,283,000	4,073,300	3.1748	1.798	1.770	1.798	1.770	1.809	2,269,338	1.7949	0.00%
2014-10-17	0	3.180	3.180	3.190	3.070	3.220	1,477,000	4,669,160	3.1612	1.798	1.798	1.804	1.736	1.820	2,612,481	1.7873	-1.24%
2014-10-16	0	3.220	3.210	3.230	3.130	3.230	1,370,000	4,384,330	3.2002	1.820	1.815	1.826	1.770	1.826	2,423,222	1.8093	0.62%
2014-10-15	0	3.200	3.120	3.200	3.100	3.200	1,330,000	4,205,360	3.1619	1.809	1.764	1.809	1.753	1.809	2,352,471	1.7876	2.89%
2014-10-14	0	3.110	3.080	3.130	3.000	3.130	4,111,000	12,545,300	3.0516	1.758	1.741	1.770	1.696	1.770	7,271,435	1.7253	1.30%
2014-10-13	0	3.070	3.010	3.080	3.020	3.170	1,647,000	5,101,390	3.0974	1.736	1.702	1.741	1.707	1.792	2,913,173	1.7511	-1.29%
2014-10-10	0	3.110	3.110	3.120	3.090	3.140	1,321,000	4,108,830	3.1104	1.758	1.758	1.764	1.747	1.775	2,336,552	1.7585	-0.32%
2014-10-09	0	3.120	3.090	3.120	3.100	3.150	1,365,000	4,261,590	3.1220	1.764	1.747	1.764	1.753	1.781	2,414,378	1.7651	-0.32%
2014-10-08	0	3.130	3.090	3.130	3.100	3.150	1,355,000	4,250,520	3.1369	1.770	1.747	1.770	1.753	1.781	2,396,690	1.7735	-0.63%
2014-10-07	0	3.150	3.130	3.150	3.110	3.150	1,278,000	4,004,450	3.1334	1.781	1.770	1.781	1.758	1.781	2,260,495	1.7715	0.00%
2014-10-06	0	3.150	3.140	3.150	3.130	3.180	1,259,000	3,962,560	3.1474	1.781	1.775	1.781	1.770	1.798	2,226,888	1.7794	-0.63%
2014-10-03	0	3.170	3.140	3.180	3.060	3.170	1,373,000	4,276,425	3.1147	1.792	1.775	1.798	1.730	1.792	2,428,528	1.7609	3.59%
2014-09-30	0	3.060	3.050	3.060	3.050	3.140	1,345,000	4,125,815	3.0675	1.730	1.724	1.730	1.724	1.775	2,379,003	1.7343	-0.65%
2014-09-29	0	3.080	3.070	3.080	3.070	3.120	1,301,000	4,002,200	3.0762	1.741	1.736	1.741	1.736	1.764	2,301,176	1.7392	-1.28%
2014-09-26	0	3.120	3.090	3.130	3.090	3.140	1,307,000	4,073,220	3.1165	1.764	1.747	1.770	1.747	1.775	2,311,789	1.7619	-0.32%
2014-09-25	0	3.130	3.120	3.130	3.090	3.130	1,331,000	4,147,350	3.1160	1.770	1.764	1.770	1.747	1.770	2,354,240	1.7617	0.32%
2014-09-24	0	3.120	3.120	3.130	3.050	3.140	1,417,000	4,365,620	3.0809	1.764	1.764	1.770	1.724	1.775	2,506,354	1.7418	-0.64%
2014-09-23	0	3.140	3.120	3.140	3.130	3.160	1,287,000	4,044,270	3.1424	1.775	1.764	1.775	1.770	1.787	2,276,414	1.7766	-0.32%
2014-09-22	0	3.150	3.120	3.150	3.110	3.160	1,288,000	4,028,010	3.1273	1.781	1.764	1.781	1.758	1.787	2,278,182	1.7681	-0.32%
2014-09-19	0	3.160	3.130	3.160	3.110	3.160	1,291,000	4,054,540	3.1406	1.787	1.770	1.787	1.758	1.787	2,283,489	1.7756	0.00%
2014-09-18	0	3.160	3.150	3.170	3.100	3.170	1,405,000	4,423,530	3.1484	1.787	1.781	1.792	1.753	1.792	2,485,129	1.7800	-0.32%
2014-09-17	0	3.170	3.140	3.170	3.120	3.190	1,293,000	4,085,290	3.1595	1.792	1.775	1.792	1.764	1.804	2,287,026	1.7863	0.32%
2014-09-16	0	3.160	3.140	3.160	3.130	3.190	771,000	2,433,910	3.1568	1.787	1.775	1.787	1.770	1.804	1,363,726	1.7848	-0.32%
2014-09-15	0	3.170	3.140	3.170	3.120	3.170	1,145,000	3,582,720	3.1290	1.792	1.775	1.792	1.764	1.792	2,025,248	1.7690	0.96%
2014-09-12	0	3.140	3.120	3.140	3.120	3.190	1,293,000	4,071,220	3.1487	1.775	1.764	1.775	1.764	1.804	2,287,026	1.7801	-0.63%
2014-09-11	0	3.160	3.120	3.160	3.070	3.170	1,250,000	3,892,915	3.1143	1.787	1.764	1.787	1.736	1.792	2,210,969	1.7607	-0.32%
2014-09-10	0	3.170	3.080	3.170	3.000	3.200	1,490,000	4,629,670	3.1072	1.792	1.741	1.792	1.696	1.809	2,635,475	1.7567	-0.94%
2014-09-08	0	3.200	3.170	3.200	3.180	3.200	1,271,000	4,051,710	3.1878	1.809	1.792	1.809	1.798	1.809	2,248,113	1.8023	0.31%
2014-09-05	0	3.190	3.170	3.190	3.180	3.200	1,181,000	3,762,630	3.1860	1.804	1.792	1.804	1.798	1.809	2,088,923	1.8012	0.00%
2014-09-04	0	3.190	3.160	3.190	3.170	3.200	1,222,000	3,893,970	3.1866	1.804	1.787	1.804	1.792	1.809	2,161,443	1.8016	-0.31%
2014-09-03	0	3.200	3.160	3.200	3.160	3.200	1,070,000	3,401,240	3.1787	1.809	1.787	1.809	1.787	1.809	1,892,589	1.7971	0.00%
2014-09-02	0	3.200	3.150	3.200	3.140	3.200	1,086,000	3,418,170	3.1475	1.809	1.781	1.809	1.775	1.809	1,920,890	1.7795	1.27%
2014-09-01	0	3.160	3.160	3.170	3.130	3.190	984,000	3,107,060	3.1576	1.787	1.787	1.792	1.770	1.804	1,740,475	1.7852	0.32%
2014-08-29	0	3.150	3.140	3.150	3.130	3.170	998,000	3,138,700	3.1450	1.781	1.775	1.781	1.770	1.792	1,765,238	1.7781	-0.32%
2014-08-28	0	3.160	3.140	3.160	3.130	3.170	1,074,000	3,381,140	3.1482	1.787	1.775	1.787	1.770	1.792	1,899,664	1.7799	0.96%
2014-08-27	0	3.130	3.120	3.140	3.130	3.150	1,004,000	3,151,700	3.1391	1.770	1.764	1.775	1.770	1.781	1,775,850	1.7748	-0.63%
2014-08-26	0	3.150	3.110	3.150	3.110	3.150	1,082,000	3,394,270	3.1370	1.781	1.758	1.781	1.758	1.781	1,913,815	1.7736	0.64%
2014-08-25	0	3.130	3.100	3.130	3.100	3.150	1,036,000	3,233,530	3.1212	1.770	1.753	1.770	1.753	1.781	1,832,451	1.7646	0.00%
2014-08-22	0	3.130	3.110	3.130	3.090	3.140	1,085,000	3,381,370	3.1165	1.770	1.758	1.770	1.747	1.775	1,919,121	1.7619	0.32%
2014-08-21	0	3.120	3.100	3.130	3.030	3.140	1,126,000	3,500,060	3.1084	1.764	1.753	1.770	1.713	1.775	1,991,641	1.7574	0.00%
2014-08-20	0	3.120	3.110	3.120	3.080	3.120	1,112,000	3,449,960	3.1025	1.764	1.758	1.764	1.741	1.764	1,966,878	1.7540	0.32%
2014-08-19	0	3.110	3.080	3.110	3.090	3.130	1,100,000	3,415,430	3.1049	1.758	1.741	1.758	1.747	1.770	1,945,653	1.7554	0.00%
2014-08-18	0	3.110	3.080	3.110	3.090	3.130	989,000	3,076,700	3.1109	1.758	1.741	1.758	1.747	1.770	1,749,319	1.7588	-0.32%
2014-08-15	0	3.120	3.120	3.140	3.080	3.140	1,023,000	3,161,550	3.0905	1.764	1.764	1.775	1.741	1.775	1,809,457	1.7472	0.65%
2014-08-14	0	3.100	3.080	3.100	3.010	3.100	977,000	3,008,350	3.0792	1.753	1.741	1.753	1.702	1.753	1,728,093	1.7408	0.00%
2014-08-13	0	3.100	3.080	3.100	3.070	3.130	902,000	2,785,140	3.0877	1.753	1.741	1.753	1.736	1.770	1,595,435	1.7457	1.31%
2014-08-12	0	3.060	3.030	3.060	3.030	3.100	888,000	2,720,810	3.0640	1.730	1.713	1.730	1.713	1.753	1,570,672	1.7323	-0.33%
2014-08-11	0	3.070	3.060	3.080	3.070	3.100	816,000	2,510,320	3.0764	1.736	1.730	1.741	1.736	1.753	1,443,321	1.7393	0.33%
2014-08-08	0	3.060	3.050	3.060	3.050	3.080	820,000	2,511,090	3.0623	1.730	1.724	1.730	1.724	1.741	1,450,396	1.7313	0.00%
2014-08-07	0	3.060	3.060	3.090	3.040	3.090	1,020,000	3,125,430	3.0641	1.730	1.730	1.747	1.719	1.747	1,804,151	1.7324	0.33%
2014-08-06	0	3.050	3.030	3.060	3.020	3.080	1,014,000	3,093,450	3.0507	1.724	1.713	1.730	1.707	1.741	1,793,538	1.7248	0.99%
2014-08-05	0	3.020	3.030	3.090	3.020	3.080	861,000	2,630,625	3.0553	1.707	1.713	1.747	1.707	1.741	1,522,915	1.7274	-1.63%
2014-08-04	0	3.070	3.060	3.080	3.030	3.090	969,000	2,961,990	3.0567	1.736	1.730	1.741	1.713	1.747	1,713,943	1.7282	0.00%
2014-08-01	0	3.070	3.030	3.090	3.020	3.100	1,017,000	3,107,790	3.0558	1.736	1.713	1.747	1.707	1.753	1,798,844	1.7277	-0.97%
2014-07-31	0	3.100	3.080	3.100	3.060	3.120	1,016,000	3,141,490	3.0920	1.753	1.741	1.753	1.730	1.764	1,797,076	1.7481	0.00%
2014-07-30	0	3.100	3.080	3.100	3.080	3.140	1,429,000	4,427,740	3.0985	1.753	1.741	1.753	1.741	1.775	2,527,580	1.7518	0.00%
2014-07-29	0	3.100	3.070	3.100	3.020	3.100	1,088,000	3,332,025	3.0625	1.753	1.736	1.753	1.707	1.753	1,924,427	1.7314	0.32%
2014-07-28	0	3.090	3.060	3.090	2.990	3.090	1,060,000	3,237,400	3.0542	1.747	1.730	1.747	1.690	1.747	1,874,902	1.7267	0.65%
2014-07-25	0	3.070	3.060	3.100	3.050	3.100	968,000	2,966,350	3.0644	1.736	1.730	1.753	1.724	1.753	1,712,174	1.7325	0.00%
2014-07-24	0	3.070	3.060	3.070	3.070	3.140	1,046,000	3,226,240	3.0844	1.736	1.730	1.736	1.736	1.775	1,850,139	1.7438	-0.32%
2014-07-23	0	3.080	3.060	3.080	3.060	3.100	1,026,000	3,155,090	3.0751	1.741	1.730	1.741	1.730	1.753	1,814,763	1.7386	-0.65%
2014-07-22	0	3.100	3.080	3.100	3.070	3.170	1,129,000	3,505,180	3.1047	1.753	1.741	1.753	1.736	1.792	1,996,947	1.7553	-0.32%
2014-07-21	0	3.110	3.090	3.110	3.090	3.120	1,095,000	3,402,980	3.1077	1.758	1.747	1.758	1.747	1.764	1,936,809	1.7570	0.32%
2014-07-18	0	3.100	3.090	3.100	3.090	3.130	997,000	3,094,980	3.1043	1.753	1.747	1.753	1.747	1.770	1,763,469	1.7551	-1.27%
2014-07-17	0	3.140	3.120	3.140	3.090	3.140	1,013,000	3,140,580	3.1003	1.775	1.764	1.775	1.747	1.775	1,791,769	1.7528	1.29%
2014-07-16	0	3.100	3.090	3.100	3.090	3.140	8,137,000	25,606,510	3.1469	1.753	1.747	1.753	1.747	1.775	14,392,523	1.7792	0.00%
2014-07-15	0	3.100	3.080	3.100	3.090	3.100	675,000	2,086,130	3.0906	1.753	1.741	1.753	1.747	1.753	1,193,923	1.7473	0.32%
2014-07-14	0	3.090	3.080	3.100	3.080	3.110	1,332,000	4,116,390	3.0904	1.747	1.741	1.753	1.741	1.758	2,356,008	1.7472	0.00%
2014-07-11	0	3.090	3.090	3.100	3.090	3.130	918,000	2,845,640	3.0998	1.747	1.747	1.753	1.747	1.770	1,623,736	1.7525	-0.32%
2014-07-10	0	3.100	3.090	3.100	3.080	3.200	979,000	3,036,680	3.1018	1.753	1.747	1.753	1.741	1.809	1,731,631	1.7537	0.00%
2014-07-09	0	3.100	3.080	3.100	3.070	3.130	1,380,000	4,273,090	3.0964	1.753	1.741	1.753	1.736	1.770	2,440,910	1.7506	0.00%
2014-07-08	0	3.100	3.080	3.110	3.010	3.150	1,269,000	3,942,710	3.1069	1.753	1.741	1.758	1.702	1.781	2,244,576	1.7566	0.00%
2014-07-07	0	3.100	3.090	3.100	3.070	3.160	1,069,000	3,334,220	3.1190	1.753	1.747	1.753	1.736	1.787	1,890,821	1.7634	-1.59%
2014-07-04	0	3.150	3.130	3.150	3.140	3.170	1,043,000	3,286,500	3.1510	1.781	1.770	1.781	1.775	1.792	1,844,832	1.7815	-0.63%
2014-07-03	0	3.170	3.140	3.170	3.140	3.180	1,172,000	3,700,790	3.1577	1.792	1.775	1.792	1.775	1.798	2,073,004	1.7852	0.00%
2014-07-02	0	3.170	3.150	3.170	3.160	3.230	1,028,000	3,277,350	3.1881	1.792	1.781	1.792	1.787	1.826	1,818,301	1.8024	0.00%
2014-06-30	0	3.170	3.150	3.170	3.150	3.180	1,124,000	3,556,650	3.1643	1.792	1.781	1.792	1.781	1.798	1,988,103	1.7890	-0.31%
2014-06-27	0	3.180	3.160	3.180	3.150	3.190	18,245,000	58,367,230	3.1991	1.798	1.787	1.798	1.781	1.804	32,271,302	1.8086	0.00%
2014-06-26	0	3.180	3.150	3.180	3.160	3.190	1,012,000	3,212,600	3.1745	1.798	1.781	1.798	1.787	1.804	1,790,000	1.7947	-0.31%
2014-06-25	0	3.190	3.150	3.190	3.150	3.210	965,000	3,066,210	3.1774	1.804	1.781	1.804	1.781	1.815	1,706,868	1.7964	-0.93%
2014-06-24	0	3.220	3.190	3.220	3.190	3.250	1,559,000	5,016,330	3.2177	1.820	1.804	1.820	1.804	1.837	2,757,520	1.8191	0.94%
2014-06-23	0	3.190	3.170	3.200	3.180	3.200	3,964,000	12,681,320	3.1991	1.804	1.792	1.809	1.798	1.809	7,011,425	1.8087	-0.31%
2014-06-20	0	3.200	3.140	3.200	3.110	3.200	1,126,000	3,562,830	3.1641	1.809	1.775	1.809	1.758	1.809	1,991,641	1.7889	0.63%
2014-06-19	0	3.180	3.150	3.180	3.150	3.190	1,035,000	3,288,920	3.1777	1.798	1.781	1.798	1.781	1.804	1,830,682	1.7966	0.95%
2014-06-18	0	3.150	3.140	3.150	3.120	3.160	1,026,000	3,218,750	3.1372	1.781	1.775	1.781	1.764	1.787	1,814,763	1.7736	0.00%
2014-06-17	0	3.150	3.140	3.180	3.150	3.190	1,031,000	3,273,470	3.1750	1.781	1.775	1.798	1.781	1.804	1,823,607	1.7951	-1.56%
2014-06-16	0	3.200	3.170	3.200	3.150	3.200	1,026,000	3,266,110	3.1833	1.809	1.792	1.809	1.781	1.809	1,814,763	1.7997	1.59%
2014-06-13	0	3.150	3.140	3.150	3.140	3.170	968,666	3,058,421	3.1574	1.781	1.775	1.781	1.775	1.792	1,713,352	1.7851	-0.32%
2014-06-12	0	3.160	3.140	3.170	3.130	3.190	1,057,000	3,340,430	3.1603	1.787	1.775	1.792	1.770	1.804	1,869,595	1.7867	0.00%
2014-06-11	0	3.160	3.150	3.160	3.150	3.170	1,124,000	3,545,770	3.1546	1.787	1.781	1.787	1.781	1.792	1,988,103	1.7835	0.32%
2014-06-10	0	3.150	3.120	3.150	3.130	3.200	1,340,000	4,225,300	3.1532	1.781	1.764	1.781	1.770	1.809	2,370,159	1.7827	0.00%
2014-06-09	0	3.150	3.130	3.150	3.140	3.200	3,829,000	12,072,880	3.1530	1.781	1.770	1.781	1.775	1.809	6,772,640	1.7826	0.32%
2014-06-06	0	3.140	3.130	3.140	3.120	3.190	1,302,000	4,086,120	3.1383	1.775	1.770	1.775	1.764	1.804	2,302,945	1.7743	-1.87%
2014-06-05	0	3.200	3.150	3.200	3.130	3.250	1,351,000	4,275,560	3.1647	1.809	1.781	1.809	1.770	1.837	2,389,615	1.7892	1.27%
2014-06-04	0	3.160	3.130	3.170	3.120	3.200	1,272,000	4,022,320	3.1622	1.787	1.770	1.792	1.764	1.809	2,249,882	1.7878	-1.25%
2014-06-03	0	3.200	3.160	3.200	3.000	3.200	1,550,000	4,844,270	3.1253	1.809	1.787	1.809	1.696	1.809	2,741,601	1.7669	0.00%
2014-05-30	0	3.200	3.180	3.200	2.900	3.350	2,941,000	9,092,460	3.0916	1.809	1.798	1.809	1.640	1.894	5,201,968	1.7479	4.92%
2014-05-29	0	3.050	3.050	3.110	2.920	3.150	1,212,000	3,675,024	3.0322	1.724	1.724	1.758	1.651	1.781	2,143,755	1.7143	-0.97%
2014-05-28	0	3.080	3.100	3.140	2.820	3.150	1,381,000	4,134,190	2.9936	1.741	1.753	1.775	1.594	1.781	2,442,678	1.6925	0.98%
2014-05-27	0	3.050	3.050	3.060	3.010	3.150	1,920,000	5,902,910	3.0744	1.724	1.724	1.730	1.702	1.781	3,396,048	1.7382	-2.56%
2014-05-26	0	3.130	3.130	3.150	3.050	3.200	2,013,000	6,296,339	3.1278	1.770	1.770	1.781	1.724	1.809	3,560,544	1.7684	-1.88%
2014-05-23	0	3.190	3.190	3.200	3.100	3.300	2,206,000	6,991,400	3.1693	1.804	1.804	1.809	1.753	1.866	3,901,918	1.7918	-0.31%
2014-05-22	0	3.200	3.160	3.200	3.140	3.210	1,473,000	4,680,540	3.1776	1.809	1.787	1.809	1.775	1.815	2,605,406	1.7965	0.31%
2014-05-21	0	3.190	3.170	3.190	3.180	3.200	1,318,000	4,204,500	3.1901	1.804	1.792	1.804	1.798	1.809	2,331,246	1.8035	-0.31%
2014-05-20	0	3.200	3.180	3.200	3.180	3.200	1,315,000	4,193,580	3.1890	1.809	1.798	1.809	1.798	1.809	2,325,939	1.8030	0.63%
2014-05-19	0	3.180	3.130	3.200	3.130	3.190	1,288,000	4,059,770	3.1520	1.798	1.770	1.809	1.770	1.804	2,278,182	1.7820	0.00%
2014-05-16	0	3.180	3.180	3.200	3.120	3.210	1,410,000	4,487,120	3.1824	1.798	1.798	1.809	1.764	1.815	2,493,973	1.7992	-0.31%
2014-05-15	0	3.190	3.170	3.190	3.040	3.200	1,581,666	4,875,994	3.0828	1.804	1.792	1.804	1.719	1.809	2,797,611	1.7429	5.63%
2014-05-14	0	3.020	3.000	3.020	3.000	3.050	1,089,000	3,284,810	3.0164	1.707	1.696	1.707	1.696	1.724	1,926,196	1.7053	0.67%
2014-05-13	0	3.000	2.980	3.000	2.970	3.000	1,082,000	3,230,720	2.9859	1.696	1.685	1.696	1.679	1.696	1,913,815	1.6881	0.67%
2014-05-12	0	2.980	2.980	3.000	2.950	3.070	1,178,000	3,521,590	2.9895	1.685	1.685	1.696	1.668	1.736	2,083,617	1.6901	-0.67%
2014-05-09	0	3.000	2.990	3.000	2.930	3.040	1,043,000	3,128,520	2.9995	1.696	1.690	1.696	1.657	1.719	1,844,832	1.6958	0.00%
2014-05-08	0	3.000	3.000	3.010	2.990	3.030	1,054,000	3,166,980	3.0047	1.696	1.696	1.702	1.690	1.713	1,864,289	1.6988	0.33%
2014-05-07	0	2.990	2.980	3.000	2.890	3.080	1,055,000	3,185,540	3.0195	1.690	1.685	1.696	1.634	1.741	1,866,058	1.7071	-2.29%
2014-05-05	0	3.060	3.010	3.100	2.900	3.210	1,037,000	3,213,830	3.0992	1.730	1.702	1.753	1.640	1.815	1,834,220	1.7522	-2.31%
2014-05-02	0	3.270	3.270	3.280	3.270	3.290	948,000	3,101,930	3.2721	1.771	1.771	1.776	1.771	1.782	1,750,569	1.7720	0.00%
2014-04-30	0	3.270	3.260	3.280	3.240	3.300	989,000	3,234,730	3.2707	1.771	1.765	1.776	1.755	1.787	1,826,279	1.7712	-0.61%
2014-04-29	0	3.290	3.270	3.300	3.240	3.310	1,215,000	3,978,210	3.2742	1.782	1.771	1.787	1.755	1.792	2,243,609	1.7731	-0.30%
2014-04-28	0	3.300	3.250	3.300	3.260	3.310	1,236,000	4,055,110	3.2808	1.787	1.760	1.787	1.765	1.792	2,282,387	1.7767	0.00%
2014-04-25	0	3.300	3.280	3.300	3.240	3.380	1,740,000	5,769,900	3.3160	1.787	1.776	1.787	1.755	1.830	3,213,070	1.7958	0.00%
2014-04-24	0	3.300	3.290	3.300	3.250	3.300	1,060,000	3,474,330	3.2777	1.787	1.782	1.787	1.760	1.787	1,957,387	1.7750	0.92%
2014-04-23	0	3.270	3.260	3.270	3.250	3.290	979,000	3,203,450	3.2722	1.771	1.765	1.771	1.760	1.782	1,807,813	1.7720	0.00%
2014-04-22	0	3.270	3.260	3.270	3.250	3.300	963,000	3,156,290	3.2776	1.771	1.765	1.771	1.760	1.787	1,778,268	1.7749	0.00%
2014-04-17	0	3.270	3.260	3.270	3.260	3.270	989,000	3,224,890	3.2608	1.771	1.765	1.771	1.765	1.771	1,826,279	1.7658	0.93%
2014-04-16	0	3.240	3.260	3.270	3.200	3.270	1,244,000	4,028,810	3.2386	1.755	1.765	1.771	1.733	1.771	2,297,160	1.7538	-0.61%
2014-04-15	0	3.260	3.230	3.260	3.240	3.290	662,000	2,162,150	3.2661	1.765	1.749	1.765	1.755	1.782	1,222,444	1.7687	-0.31%
2014-04-14	0	3.270	3.250	3.270	3.230	3.290	1,002,000	3,275,880	3.2693	1.771	1.760	1.771	1.749	1.782	1,850,285	1.7705	-0.30%
2014-04-11	0	3.280	3.270	3.280	3.270	3.300	1,127,000	3,698,540	3.2818	1.776	1.771	1.776	1.771	1.787	2,081,109	1.7772	0.00%
2014-04-10	0	3.280	3.260	3.290	3.260	3.300	1,266,000	4,148,910	3.2772	1.776	1.765	1.782	1.765	1.787	2,337,785	1.7747	0.00%
2014-04-09	0	3.280	3.260	3.280	3.260	3.300	1,177,000	3,855,820	3.2760	1.776	1.765	1.776	1.765	1.787	2,173,438	1.7741	-0.91%
2014-04-08	0	3.310	3.310	3.350	3.260	3.310	1,193,000	3,921,180	3.2868	1.792	1.792	1.814	1.765	1.792	2,202,984	1.7799	0.61%
2014-04-07	0	3.290	3.200	3.290	3.200	3.300	1,055,000	3,434,080	3.2551	1.782	1.733	1.782	1.733	1.787	1,948,154	1.7627	-0.30%
2014-04-04	0	3.300	3.280	3.300	3.280	3.340	967,000	3,181,320	3.2899	1.787	1.776	1.787	1.776	1.809	1,785,654	1.7816	-0.60%
2014-04-03	0	3.320	3.290	3.320	3.300	3.460	1,593,000	5,332,690	3.3476	1.798	1.782	1.798	1.787	1.874	2,941,621	1.8128	-3.21%
2014-04-02	0	3.430	3.390	3.430	3.270	3.470	1,342,000	4,469,000	3.3301	1.857	1.836	1.857	1.771	1.879	2,478,126	1.8034	3.94%
2014-04-01	0	3.300	3.280	3.300	3.250	3.310	1,169,000	3,831,840	3.2779	1.787	1.776	1.787	1.760	1.792	2,158,666	1.7751	3.12%
2014-03-31	0	3.200	3.190	3.200	3.200	3.300	1,499,000	4,899,000	3.2682	1.733	1.728	1.733	1.733	1.787	2,768,041	1.7698	-3.03%
2014-03-28	0	3.300	3.280	3.300	3.200	3.390	1,247,000	4,109,220	3.2953	1.787	1.776	1.787	1.733	1.836	2,302,700	1.7845	0.00%
2014-03-27	0	3.300	3.280	3.300	3.280	3.350	8,078,000	26,018,380	3.2209	1.787	1.776	1.787	1.776	1.814	14,916,768	1.7442	1.23%
2014-03-26	0	3.260	3.250	3.280	3.250	3.460	2,117,000	7,096,460	3.3521	1.765	1.760	1.776	1.760	1.874	3,909,235	1.8153	-3.55%
2014-03-25	0	3.380	3.380	3.400	3.380	3.570	1,195,000	4,054,590	3.3930	1.830	1.830	1.841	1.830	1.933	2,206,677	1.8374	-0.59%
2014-03-24	0	3.400	3.380	3.400	3.380	3.430	1,197,030	4,059,602	3.3914	1.841	1.830	1.841	1.830	1.857	2,210,426	1.8366	0.00%
2014-03-21	0	3.400	3.360	3.400	3.300	3.420	1,268,000	4,278,260	3.3740	1.841	1.820	1.841	1.787	1.852	2,341,478	1.8272	0.29%
2014-03-20	0	3.390	3.380	3.400	3.380	3.400	1,184,000	4,012,380	3.3888	1.836	1.830	1.841	1.830	1.841	2,186,365	1.8352	0.59%
2014-03-19	0	3.370	3.370	3.390	3.350	3.410	1,203,000	4,059,440	3.3744	1.825	1.825	1.836	1.814	1.847	2,221,450	1.8274	-0.30%
2014-03-18	0	3.380	3.340	3.390	3.340	3.450	2,018,000	6,914,980	3.4267	1.830	1.809	1.836	1.809	1.868	3,726,422	1.8557	-0.59%
2014-03-17	0	3.400	3.360	3.400	3.350	3.420	1,219,000	4,114,950	3.3757	1.841	1.820	1.841	1.814	1.852	2,250,995	1.8281	0.59%
2014-03-14	0	3.380	3.360	3.380	3.350	3.440	1,189,000	4,034,220	3.3930	1.830	1.820	1.830	1.814	1.863	2,195,598	1.8374	-0.59%
2014-03-13	0	3.400	3.370	3.400	3.350	3.450	1,259,000	4,268,270	3.3902	1.841	1.825	1.841	1.814	1.868	2,324,859	1.8359	-0.29%
2014-03-12	0	3.410	3.400	3.410	3.350	3.450	1,354,000	4,607,010	3.4025	1.847	1.841	1.847	1.814	1.868	2,500,285	1.8426	0.29%
2014-03-11	0	3.400	3.390	3.400	3.380	3.440	1,187,000	4,032,510	3.3972	1.841	1.836	1.841	1.830	1.863	2,191,904	1.8397	0.00%
2014-03-10	0	3.400	3.390	3.400	3.390	3.590	1,333,000	4,553,200	3.4158	1.841	1.836	1.841	1.836	1.944	2,461,507	1.8498	-3.13%
2014-03-07	0	3.510	3.510	3.590	3.350	3.530	1,554,000	5,286,740	3.4020	1.901	1.901	1.944	1.814	1.912	2,869,604	1.8423	2.03%
2014-03-06	0	3.440	3.400	3.440	3.370	3.450	1,207,000	4,130,330	3.4220	1.863	1.841	1.863	1.825	1.868	2,228,836	1.8531	0.29%
2014-03-05	0	3.430	3.420	3.440	3.390	3.450	963,000	3,290,780	3.4172	1.857	1.852	1.863	1.836	1.868	1,778,268	1.8506	0.59%
2014-03-04	0	3.410	3.390	3.420	3.350	3.490	872,000	2,984,730	3.4229	1.847	1.836	1.852	1.814	1.890	1,610,228	1.8536	0.00%
2014-03-03	0	3.410	3.390	3.410	3.400	3.500	900,000	3,078,120	3.4201	1.847	1.836	1.847	1.841	1.895	1,661,933	1.8521	-0.29%
2014-02-28	0	3.420	3.410	3.420	3.330	3.440	1,000,000	3,376,020	3.3760	1.852	1.847	1.852	1.803	1.863	1,846,592	1.8282	1.79%
2014-02-27	0	3.360	3.350	3.370	3.350	3.460	905,000	3,077,380	3.4004	1.820	1.814	1.825	1.814	1.874	1,671,166	1.8415	-2.33%
2014-02-26	0	3.440	3.430	3.450	3.400	3.500	650,000	2,249,130	3.4602	1.863	1.857	1.868	1.841	1.895	1,200,285	1.8738	-1.43%
2014-02-25	0	3.490	3.480	3.500	3.460	3.560	763,000	2,665,380	3.4933	1.890	1.885	1.895	1.874	1.928	1,408,950	1.8917	-0.29%
2014-02-24	0	3.500	3.490	3.510	3.480	3.590	1,096,000	3,850,430	3.5132	1.895	1.890	1.901	1.885	1.944	2,023,865	1.9025	-2.78%
2014-02-21	0	3.600	3.570	3.600	3.540	3.880	1,995,000	7,222,990	3.6205	1.950	1.933	1.950	1.917	2.101	3,683,951	1.9607	1.41%
2014-02-20	0	3.550	3.510	3.550	3.520	3.600	840,000	2,980,140	3.5478	1.922	1.901	1.922	1.906	1.950	1,551,137	1.9213	-0.56%
2014-02-19	0	3.570	3.500	3.590	3.480	3.600	605,000	2,137,670	3.5333	1.933	1.895	1.944	1.885	1.950	1,117,188	1.9134	2.00%
2014-02-18	0	3.500	3.480	3.500	3.470	3.510	435,000	1,516,670	3.4866	1.895	1.885	1.895	1.879	1.901	803,267	1.8881	0.00%
2014-02-17	0	3.500	3.490	3.500	3.500	3.570	51,000	179,250	3.5147	1.895	1.890	1.895	1.895	1.933	94,176	1.9033	-1.41%
2014-02-14	0	3.550	3.530	3.550	3.500	3.590	85,000	300,460	3.5348	1.922	1.912	1.922	1.895	1.944	156,960	1.9142	1.43%
2014-02-13	0	3.500	3.490	3.500	3.500	3.560	55,000	193,310	3.5147	1.895	1.890	1.895	1.895	1.928	101,563	1.9034	-0.85%
2014-02-12	0	3.530	3.520	3.540	3.430	3.540	342,000	1,193,370	3.4894	1.912	1.906	1.917	1.857	1.917	631,534	1.8896	-0.28%
2014-02-11	0	3.540	3.500	3.510	3.510	3.590	146,000	516,660	3.5388	1.917	1.895	1.901	1.901	1.944	269,602	1.9164	-0.28%
2014-02-10	0	3.550	3.540	3.550	3.510	3.590	65,000	230,330	3.5435	1.922	1.917	1.922	1.901	1.944	120,028	1.9190	0.28%
2014-02-07	0	3.540	3.530	3.540	3.500	3.600	260,000	922,130	3.5467	1.917	1.912	1.917	1.895	1.950	480,114	1.9206	-0.56%
2014-02-06	0	3.560	3.550	3.560	3.470	3.600	177,000	628,110	3.5486	1.928	1.922	1.928	1.879	1.950	326,847	1.9217	2.59%
2014-02-05	0	3.470	3.470	3.490	3.370	3.530	269,300	934,349	3.4695	1.879	1.879	1.890	1.825	1.912	497,287	1.8789	0.29%
2014-02-04	0	3.460	3.460	3.470	3.440	3.480	94,000	324,450	3.4516	1.874	1.874	1.879	1.863	1.885	173,580	1.8692	-0.57%
2014-01-30	0	3.480	3.460	3.480	3.490	3.500	33,000	115,210	3.4912	1.885	1.874	1.885	1.890	1.895	60,938	1.8906	-0.57%
2014-01-29	0	3.500	3.490	3.500	3.410	3.500	173,000	596,940	3.4505	1.895	1.890	1.895	1.847	1.895	319,460	1.8686	1.45%
2014-01-28	0	3.450	3.400	3.450	3.380	3.450	243,000	826,610	3.4017	1.868	1.841	1.868	1.830	1.868	448,722	1.8421	1.77%
2014-01-27	0	3.390	3.390	3.410	3.390	3.500	133,000	453,870	3.4126	1.836	1.836	1.847	1.836	1.895	245,597	1.8480	-3.14%
2014-01-24	0	3.500	3.490	3.500	3.370	3.500	234,000	796,260	3.4028	1.895	1.890	1.895	1.825	1.895	432,102	1.8428	3.24%
2014-01-23	0	3.390	3.380	3.390	3.380	3.420	36,000	121,960	3.3878	1.836	1.830	1.836	1.830	1.852	66,477	1.8346	0.59%
2014-01-22	0	3.370	3.360	3.440	3.360	3.490	238,000	806,350	3.3880	1.825	1.820	1.863	1.820	1.890	439,489	1.8347	0.60%
2014-01-21	0	3.350	3.340	3.440	3.350	3.500	246,000	834,450	3.3921	1.814	1.809	1.863	1.814	1.895	454,262	1.8369	0.60%
2014-01-20	0	3.330	3.330	3.390	3.300	3.400	294,000	985,060	3.3505	1.803	1.803	1.836	1.787	1.841	542,898	1.8144	-0.60%
2014-01-17	0	3.350	3.320	3.350	3.300	3.370	88,000	291,400	3.3114	1.814	1.798	1.814	1.787	1.825	162,500	1.7932	-0.59%
2014-01-16	0	3.370	3.300	3.370	3.290	3.400	152,000	504,280	3.3176	1.825	1.787	1.825	1.782	1.841	280,682	1.7966	1.51%
2014-01-15	0	3.320	3.320	3.400	3.290	3.450	164,000	541,490	3.3018	1.798	1.798	1.841	1.782	1.868	302,841	1.7880	0.61%
2014-01-14	0	3.300	3.290	3.320	3.280	3.330	157,000	519,190	3.3069	1.787	1.782	1.798	1.776	1.803	289,915	1.7908	-1.49%
2014-01-13	0	3.350	3.330	3.350	3.200	3.370	2,394,000	7,692,220	3.2131	1.814	1.803	1.814	1.733	1.825	4,420,741	1.7400	4.69%
2014-01-10	0	3.200	3.230	3.310	3.100	3.330	630,000	2,022,270	3.2100	1.733	1.749	1.792	1.679	1.803	1,163,353	1.7383	-2.44%
2014-01-09	0	3.280	3.290	3.350	3.280	3.390	76,000	251,300	3.3066	1.776	1.782	1.814	1.776	1.836	140,341	1.7906	-3.24%
2014-01-08	0	3.390	3.280	3.450	3.290	3.490	159,000	532,240	3.3474	1.836	1.776	1.868	1.782	1.890	293,608	1.8128	-0.29%
2014-01-07	0	3.400	3.310	3.400	3.300	3.400	64,000	213,580	3.3372	1.841	1.792	1.841	1.787	1.841	118,182	1.8072	1.49%
2014-01-06	0	3.350	3.350	3.370	3.350	3.380	28,000	93,850	3.3518	1.814	1.814	1.825	1.814	1.830	51,705	1.8151	1.52%
2014-01-03	0	3.300	3.290	3.300	3.290	3.400	627,000	2,109,610	3.3646	1.787	1.782	1.787	1.782	1.841	1,157,813	1.8221	0.00%
2014-01-02	0	3.300	3.300	3.310	3.300	3.490	1,485,000	4,964,860	3.3433	1.787	1.787	1.792	1.787	1.890	2,742,189	1.8105	-5.71%
2013-12-31	0	3.500	3.420	3.500	3.300	3.590	3,432,000	11,737,730	3.4201	1.895	1.852	1.895	1.787	1.944	6,337,503	1.8521	0.00%
2013-12-30	0	3.500	3.400	3.500	3.370	3.500	3,687,000	12,551,540	3.4043	1.895	1.841	1.895	1.825	1.895	6,808,384	1.8435	2.94%
2013-12-27	0	3.400	3.390	3.400	3.320	3.440	4,319,000	14,567,260	3.3728	1.841	1.836	1.841	1.798	1.863	7,975,430	1.8265	0.29%
2013-12-24	0	3.390	3.390	3.400	3.390	3.420	221,000	753,570	3.4098	1.836	1.836	1.841	1.836	1.852	408,097	1.8465	0.00%
2013-12-23	0	3.390	3.380	3.400	3.390	3.450	5,762,000	19,781,260	3.4331	1.836	1.830	1.841	1.836	1.868	10,640,062	1.8591	-1.74%
2013-12-20	0	3.450	3.430	3.450	3.430	3.470	937,000	3,224,640	3.4415	1.868	1.857	1.868	1.857	1.879	1,730,256	1.8637	0.29%
2013-12-19	0	3.440	3.440	3.450	3.440	3.470	1,010,000	3,486,140	3.4516	1.863	1.863	1.868	1.863	1.879	1,865,058	1.8692	-0.58%
2013-12-18	0	3.460	3.460	3.470	3.430	3.440	25,000	85,950	3.4380	1.874	1.874	1.879	1.857	1.863	46,165	1.8618	0.87%
2013-12-17	0	3.430	3.410	3.430	3.390	3.500	1,379,000	4,740,320	3.4375	1.857	1.847	1.857	1.836	1.895	2,546,450	1.8615	-2.00%
2013-12-16	0	3.500	3.400	3.500	3.400	3.500	1,781,000	6,118,970	3.4357	1.895	1.841	1.895	1.841	1.895	3,288,780	1.8606	0.00%
2013-12-13	0	3.500	3.490	3.500	3.300	3.500	7,839,000	26,437,060	3.3725	1.895	1.890	1.895	1.787	1.895	14,475,433	1.8263	2.64%
2013-12-12	0	3.410	3.410	3.420	3.390	3.600	15,806,000	55,070,970	3.4842	1.847	1.847	1.852	1.836	1.950	29,187,229	1.8868	-3.94%
2013-12-11	0	3.550	3.540	3.550	3.510	3.620	25,432,000	91,106,640	3.5824	1.922	1.917	1.922	1.901	1.960	46,962,521	1.9400

---

Webb-site Database - Powered By Linux Group

Back to top

---