Prices and Webb-site Total Returns

ArtGo Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03313	2013-12-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.141	0.138	0.141	0.138	0.142	120,000	16,810	0.1401	0.141	0.138	0.141	0.138	0.142	120,000	0.1401	2.17%
2026-02-03	0	0.138	0.137	0.140	0.135	0.140	233,500	31,748	0.1360	0.138	0.137	0.140	0.135	0.140	233,500	0.1360	-2.13%
2026-02-02	0	0.141	0.138	0.139	0.136	0.148	390,000	54,490	0.1397	0.141	0.138	0.139	0.136	0.148	390,000	0.1397	-2.76%
2026-01-30	0	0.145	0.140	0.145	0.145	0.146	30,000	4,310	0.1437	0.145	0.140	0.145	0.145	0.146	30,000	0.1437	-0.68%
2026-01-29	0	0.146	0.139	0.147	0.137	0.148	927,500	133,187	0.1436	0.146	0.139	0.147	0.137	0.148	927,500	0.1436	-1.35%
2026-01-28	0	0.148	0.138	0.148	0.136	0.150	1,615,000	227,370	0.1408	0.148	0.138	0.148	0.136	0.150	1,615,000	0.1408	-0.67%
2026-01-27	0	0.149	0.147	0.149	0.147	0.150	103,500	15,290	0.1477	0.149	0.147	0.149	0.147	0.150	103,500	0.1477	0.68%
2026-01-26	0	0.148	0.147	0.148	0.146	0.151	528,000	78,633	0.1489	0.148	0.147	0.148	0.146	0.151	528,000	0.1489	-1.99%
2026-01-23	0	0.151	0.148	0.152	0.148	0.152	105,000	15,600	0.1486	0.151	0.148	0.152	0.148	0.152	105,000	0.1486	0.67%
2026-01-22	0	0.150	0.149	0.150	0.150	0.152	53,000	7,957	0.1501	0.150	0.149	0.150	0.150	0.152	53,000	0.1501	0.00%
2026-01-21	0	0.150	0.147	0.150	0.143	0.151	101,500	14,832	0.1461	0.150	0.147	0.150	0.143	0.151	101,500	0.1461	-0.66%
2026-01-20	0	0.151	0.142	0.151	0.150	0.151	120,000	18,060	0.1505	0.151	0.142	0.151	0.150	0.151	120,000	0.1505	0.67%
2026-01-19	0	0.150	0.147	0.150	0.147	0.150	38,000	5,560	0.1463	0.150	0.147	0.150	0.147	0.150	38,000	0.1463	0.00%
2026-01-16	0	0.150	0.147	0.150	0.148	0.150	30,000	4,460	0.1487	0.150	0.147	0.150	0.148	0.150	30,000	0.1487	0.00%
2026-01-15	0	0.150	0.146	0.150	0.146	0.150	134,500	19,660	0.1462	0.150	0.146	0.150	0.146	0.150	134,500	0.1462	0.00%
2026-01-14	0	0.150	0.147	0.150	0.147	0.152	705,000	105,425	0.1495	0.150	0.147	0.150	0.147	0.152	705,000	0.1495	1.35%
2026-01-13	0	0.148	0.148	0.156	0.148	0.161	1,385,500	209,586	0.1513	0.148	0.148	0.156	0.148	0.161	1,385,500	0.1513	-8.64%
2026-01-09	0	0.162	0.157	0.162	0.157	0.163	425,000	67,625	0.1591	0.162	0.157	0.162	0.157	0.163	425,000	0.1591	-0.61%
2026-01-08	0	0.163	0.160	0.163	0.160	0.164	302,500	48,887	0.1616	0.163	0.160	0.163	0.160	0.164	302,500	0.1616	-0.61%
2026-01-07	0	0.164	0.160	0.164	0.159	0.164	383,500	62,065	0.1618	0.164	0.160	0.164	0.159	0.164	383,500	0.1618	0.61%
2026-01-06	0	0.163	0.162	0.163	0.156	0.165	315,000	49,915	0.1585	0.163	0.162	0.163	0.156	0.165	315,000	0.1585	-1.21%
2026-01-05	0	0.165	0.162	0.169	0.159	0.187	4,706,500	783,799	0.1665	0.165	0.162	0.169	0.159	0.187	4,706,500	0.1665	3.77%
2025-12-31	0	0.159	0.155	0.159	0.155	0.159	130,000	20,220	0.1555	0.159	0.155	0.159	0.155	0.159	130,000	0.1555	2.58%
2025-12-30	0	0.155	0.150	0.155	0.146	0.155	328,000	49,558	0.1511	0.155	0.150	0.155	0.146	0.155	328,000	0.1511	0.65%
2025-12-29	0	0.154	0.148	0.154	0.140	0.177	2,178,000	337,949	0.1552	0.154	0.148	0.154	0.140	0.177	2,178,000	0.1552	4.76%
2025-12-24	0	0.147	0.140	0.147	-	-	0	0	-	0.147	0.140	0.147	-	-	0	-	0.00%
2025-12-23	0	0.147	0.142	0.147	0.142	0.147	100,000	14,450	0.1445	0.147	0.142	0.147	0.142	0.147	100,000	0.1445	0.00%
2025-12-22	0	0.147	0.142	0.147	0.146	0.147	44,500	6,477	0.1456	0.147	0.142	0.147	0.146	0.147	44,500	0.1456	0.00%
2025-12-19	0	0.147	0.142	0.147	-	-	50,000	7,100	0.1420	0.147	0.142	0.147	-	-	50,000	0.1420	0.00%
2025-12-18	0	0.147	0.141	0.147	0.141	0.147	140,000	20,070	0.1434	0.147	0.141	0.147	0.141	0.147	140,000	0.1434	1.38%
2025-12-17	0	0.145	0.144	0.149	0.140	0.148	525,000	75,780	0.1443	0.145	0.144	0.149	0.140	0.148	525,000	0.1443	-3.33%
2025-12-16	0	0.150	0.146	0.154	0.150	0.155	1,183,500	183,143	0.1547	0.150	0.146	0.154	0.150	0.155	1,183,500	0.1547	-1.96%
2025-12-15	0	0.153	0.150	0.153	0.153	0.153	75,000	11,415	0.1522	0.153	0.150	0.153	0.153	0.153	75,000	0.1522	-2.55%
2025-12-12	0	0.157	0.157	0.159	0.146	0.180	1,709,200	272,841	0.1596	0.157	0.157	0.159	0.146	0.180	1,709,200	0.1596	6.80%
2025-12-11	0	0.147	0.143	0.147	0.141	0.149	430,000	62,320	0.1449	0.147	0.143	0.147	0.141	0.149	430,000	0.1449	-1.34%
2025-12-10	0	0.149	0.149	0.150	0.141	0.155	1,320,000	194,060	0.1470	0.149	0.149	0.150	0.141	0.155	1,320,000	0.1470	-1.32%
2025-12-09	0	0.151	0.148	0.151	0.146	0.172	4,605,000	712,630	0.1548	0.151	0.148	0.151	0.146	0.172	4,605,000	0.1548	-12.21%
2025-12-08	0	0.172	0.172	0.173	0.151	0.204	19,900,500	3,714,208	0.1866	0.172	0.172	0.173	0.151	0.204	19,900,500	0.1866	30.30%
2025-12-05	0	0.132	0.131	0.132	0.130	0.132	120,000	15,660	0.1305	0.132	0.131	0.132	0.130	0.132	120,000	0.1305	0.00%
2025-12-04	0	0.132	0.130	0.133	0.131	0.132	150,000	19,575	0.1305	0.132	0.130	0.133	0.131	0.132	150,000	0.1305	0.76%
2025-12-03	0	0.131	0.130	0.131	0.129	0.131	205,500	26,834	0.1306	0.131	0.130	0.131	0.129	0.131	205,500	0.1306	0.00%
2025-12-02	0	0.131	0.130	0.131	0.126	0.135	270,500	35,279	0.1304	0.131	0.130	0.131	0.126	0.135	270,500	0.1304	1.55%
2025-12-01	0	0.129	0.129	0.133	0.123	0.132	161,500	20,797	0.1288	0.129	0.129	0.133	0.123	0.132	161,500	0.1288	-5.15%
2025-11-28	0	0.136	0.132	0.137	0.132	0.136	110,000	14,710	0.1337	0.136	0.132	0.137	0.132	0.136	110,000	0.1337	-0.73%
2025-11-27	0	0.137	0.135	0.137	0.132	0.138	40,000	5,420	0.1355	0.137	0.135	0.137	0.132	0.138	40,000	0.1355	0.00%
2025-11-26	0	0.137	0.135	0.137	0.137	0.137	60,000	8,220	0.1370	0.137	0.135	0.137	0.137	0.137	60,000	0.1370	0.00%
2025-11-25	0	0.137	0.136	0.137	0.133	0.137	60,000	8,100	0.1350	0.137	0.136	0.137	0.133	0.137	60,000	0.1350	0.74%
2025-11-24	0	0.136	0.135	0.136	0.130	0.136	400,000	53,380	0.1335	0.136	0.135	0.136	0.130	0.136	400,000	0.1335	-0.73%
2025-11-21	0	0.137	0.132	0.137	0.132	0.137	60,000	8,030	0.1338	0.137	0.132	0.137	0.132	0.137	60,000	0.1338	0.74%
2025-11-20	0	0.136	0.135	0.138	0.136	0.138	80,000	10,900	0.1363	0.136	0.135	0.138	0.136	0.138	80,000	0.1363	-0.73%
2025-11-19	0	0.137	0.137	0.138	0.135	0.135	41,000	5,528	0.1348	0.137	0.137	0.138	0.135	0.135	41,000	0.1348	1.48%
2025-11-18	0	0.135	0.135	0.138	0.133	0.135	254,500	34,305	0.1348	0.135	0.135	0.138	0.133	0.135	254,500	0.1348	-3.57%
2025-11-17	0	0.140	0.138	0.140	0.135	0.140	216,000	29,695	0.1375	0.140	0.138	0.140	0.135	0.140	216,000	0.1375	0.72%
2025-11-14	0	0.139	0.139	0.140	0.133	0.139	202,000	27,661	0.1369	0.139	0.139	0.140	0.133	0.139	202,000	0.1369	0.72%
2025-11-13	0	0.138	0.138	0.139	0.138	0.138	34,000	4,661	0.1371	0.138	0.138	0.139	0.138	0.138	34,000	0.1371	0.73%
2025-11-12	0	0.137	0.137	0.138	0.136	0.137	140,000	19,070	0.1362	0.137	0.137	0.138	0.136	0.137	140,000	0.1362	2.24%
2025-11-11	0	0.134	0.134	0.139	0.134	0.139	63,500	8,609	0.1356	0.134	0.134	0.139	0.134	0.139	63,500	0.1356	-3.60%
2025-11-10	0	0.139	0.139	0.140	-	-	3,500	465	0.1329	0.139	0.139	0.140	-	-	3,500	0.1329	0.00%
2025-11-07	0	0.139	0.138	0.140	0.138	0.140	178,500	24,598	0.1378	0.139	0.138	0.140	0.138	0.140	178,500	0.1378	0.72%
2025-11-06	0	0.138	0.138	0.139	0.138	0.138	22,000	3,012	0.1369	0.138	0.138	0.139	0.138	0.138	22,000	0.1369	0.00%
2025-11-05	0	0.138	0.135	0.138	0.134	0.140	446,500	61,814	0.1384	0.138	0.135	0.138	0.134	0.140	446,500	0.1384	-4.17%
2025-11-04	0	0.144	0.141	0.144	0.140	0.145	240,000	34,400	0.1433	0.144	0.141	0.144	0.140	0.145	240,000	0.1433	-0.69%
2025-11-03	0	0.145	0.139	0.146	0.139	0.146	173,500	24,838	0.1432	0.145	0.139	0.146	0.139	0.146	173,500	0.1432	3.57%
2025-10-31	0	0.140	0.140	0.142	0.139	0.143	637,500	89,812	0.1409	0.140	0.140	0.142	0.139	0.143	637,500	0.1409	-2.10%
2025-10-30	0	0.143	0.141	0.145	0.143	0.145	66,000	9,447	0.1431	0.143	0.141	0.145	0.143	0.145	66,000	0.1431	-2.05%
2025-10-28	0	0.146	0.146	0.147	0.146	0.149	101,000	14,800	0.1465	0.146	0.146	0.147	0.146	0.149	101,000	0.1465	-2.01%
2025-10-27	0	0.149	0.149	0.150	0.149	0.149	23,000	3,308	0.1438	0.149	0.149	0.150	0.149	0.149	23,000	0.1438	-1.32%
2025-10-24	0	0.151	0.148	0.151	0.147	0.151	210,500	31,348	0.1489	0.151	0.148	0.151	0.147	0.151	210,500	0.1489	-0.66%
2025-10-23	0	0.152	0.149	0.152	0.147	0.152	180,500	27,180	0.1506	0.152	0.149	0.152	0.147	0.152	180,500	0.1506	3.40%
2025-10-22	0	0.147	0.147	0.148	0.144	0.148	148,500	21,619	0.1456	0.147	0.147	0.148	0.144	0.148	148,500	0.1456	-2.00%
2025-10-21	0	0.150	0.150	0.151	0.150	0.150	21,500	3,207	0.1492	0.150	0.150	0.151	0.150	0.150	21,500	0.1492	0.00%
2025-10-20	0	0.150	0.148	0.150	0.147	0.154	240,000	36,175	0.1507	0.150	0.148	0.150	0.147	0.154	240,000	0.1507	1.35%
2025-10-17	0	0.148	0.146	0.148	0.146	0.148	70,000	10,290	0.1470	0.148	0.146	0.148	0.146	0.148	70,000	0.1470	1.37%
2025-10-16	0	0.146	0.145	0.147	0.144	0.149	1,050,000	152,610	0.1453	0.146	0.145	0.147	0.144	0.149	1,050,000	0.1453	-2.67%
2025-10-15	0	0.150	0.149	0.150	0.147	0.150	97,000	14,313	0.1476	0.150	0.149	0.150	0.147	0.150	97,000	0.1476	0.00%
2025-10-14	0	0.150	0.150	0.154	0.150	0.153	85,500	12,846	0.1502	0.150	0.150	0.154	0.150	0.153	85,500	0.1502	-2.60%
2025-10-13	0	0.154	0.150	0.154	0.146	0.155	626,000	94,462	0.1509	0.154	0.150	0.154	0.146	0.155	626,000	0.1509	-0.65%
2025-10-10	0	0.155	0.155	0.160	0.155	0.158	147,500	23,092	0.1566	0.155	0.155	0.160	0.155	0.158	147,500	0.1566	-1.90%
2025-10-09	0	0.158	0.158	0.161	0.157	0.158	1,725,000	272,455	0.1579	0.158	0.158	0.161	0.157	0.158	1,725,000	0.1579	0.00%
2025-10-08	0	0.158	0.158	0.159	0.158	0.160	71,000	11,200	0.1577	0.158	0.158	0.159	0.158	0.160	71,000	0.1577	-1.86%
2025-10-06	0	0.161	0.161	0.162	0.160	0.162	110,500	17,625	0.1595	0.161	0.161	0.162	0.160	0.162	110,500	0.1595	-0.62%
2025-10-03	0	0.162	0.161	0.162	-	-	3,500	542	0.1549	0.162	0.161	0.162	-	-	3,500	0.1549	0.00%
2025-10-02	0	0.162	0.162	0.163	0.156	0.164	11,161,400	1,745,892	0.1564	0.162	0.162	0.163	0.156	0.164	11,161,400	0.1564	2.53%
2025-09-30	0	0.158	0.158	0.159	0.158	0.159	131,500	20,808	0.1582	0.158	0.158	0.159	0.158	0.159	131,500	0.1582	-0.63%
2025-09-29	0	0.159	0.158	0.159	0.157	0.162	215,000	34,090	0.1586	0.159	0.158	0.159	0.157	0.162	215,000	0.1586	0.00%
2025-09-26	0	0.159	0.156	0.159	0.156	0.161	258,500	41,200	0.1594	0.159	0.156	0.159	0.156	0.161	258,500	0.1594	0.00%
2025-09-25	0	0.159	0.153	0.159	0.153	0.165	1,091,000	173,678	0.1592	0.159	0.153	0.159	0.153	0.165	1,091,000	0.1592	0.00%
2025-09-24	0	0.159	0.159	0.162	0.159	0.159	23,500	3,712	0.1580	0.159	0.159	0.162	0.159	0.159	23,500	0.1580	0.00%
2025-09-23	0	0.159	0.159	0.162	0.159	0.159	19,500	3,055	0.1567	0.159	0.159	0.162	0.159	0.159	19,500	0.1567	0.00%
2025-09-22	0	0.159	0.159	0.162	-	-	0	0	-	0.159	0.159	0.162	-	-	0	-	0.00%
2025-09-19	0	0.159	0.159	0.160	0.159	0.160	160,000	25,590	0.1599	0.159	0.159	0.160	0.159	0.160	160,000	0.1599	-0.63%
2025-09-18	0	0.160	0.159	0.163	0.159	0.160	124,000	19,738	0.1592	0.160	0.159	0.163	0.159	0.160	124,000	0.1592	0.00%
2025-09-17	0	0.160	0.160	0.162	0.160	0.161	53,500	8,491	0.1587	0.160	0.160	0.162	0.160	0.161	53,500	0.1587	-0.62%
2025-09-16	0	0.161	0.161	0.164	0.153	0.164	310,500	49,138	0.1583	0.161	0.161	0.164	0.153	0.164	310,500	0.1583	5.23%
2025-09-15	0	0.153	0.152	0.154	0.151	0.153	777,500	118,206	0.1520	0.153	0.152	0.154	0.151	0.153	777,500	0.1520	0.66%
2025-09-12	0	0.152	0.151	0.152	0.151	0.156	620,000	94,670	0.1527	0.152	0.151	0.152	0.151	0.156	620,000	0.1527	-3.18%
2025-09-11	0	0.157	0.157	0.160	0.156	0.156	29,500	4,488	0.1521	0.157	0.157	0.160	0.156	0.156	29,500	0.1521	0.64%
2025-09-10	0	0.156	0.156	0.160	0.156	0.157	45,500	6,982	0.1535	0.156	0.156	0.160	0.156	0.157	45,500	0.1535	-0.64%
2025-09-09	0	0.157	0.157	0.160	0.157	0.157	38,000	5,893	0.1551	0.157	0.157	0.160	0.157	0.157	38,000	0.1551	0.00%
2025-09-08	0	0.157	0.157	0.160	0.157	0.157	100,000	15,700	0.1570	0.157	0.157	0.160	0.157	0.157	100,000	0.1570	0.00%
2025-09-05	0	0.157	0.157	0.160	0.157	0.158	96,650	15,037	0.1556	0.157	0.157	0.160	0.157	0.158	96,650	0.1556	-1.87%
2025-09-04	0	0.160	0.158	0.159	0.158	0.161	174,500	27,805	0.1593	0.160	0.158	0.159	0.158	0.161	174,500	0.1593	-2.44%
2025-09-03	0	0.164	0.160	0.165	0.159	0.164	593,500	95,348	0.1607	0.164	0.160	0.165	0.159	0.164	593,500	0.1607	2.50%
2025-09-02	0	0.160	0.161	0.165	0.160	0.162	150,000	24,110	0.1607	0.160	0.161	0.165	0.160	0.162	150,000	0.1607	-3.03%
2025-09-01	0	0.165	0.161	0.166	0.162	0.165	43,500	7,110	0.1634	0.165	0.161	0.166	0.162	0.165	43,500	0.1634	1.85%
2025-08-29	0	0.162	0.162	0.165	0.162	0.166	91,500	15,002	0.1640	0.162	0.162	0.165	0.162	0.166	91,500	0.1640	-1.82%
2025-08-28	0	0.165	0.165	0.168	0.165	0.165	41,000	6,668	0.1626	0.165	0.165	0.168	0.165	0.165	41,000	0.1626	0.00%
2025-08-27	0	0.165	0.165	0.168	-	-	5,000	765	0.1530	0.165	0.165	0.168	-	-	5,000	0.1530	0.00%
2025-08-26	0	0.165	0.165	0.168	0.165	0.168	159,000	26,462	0.1664	0.165	0.165	0.168	0.165	0.168	159,000	0.1664	-1.79%
2025-08-25	0	0.168	0.162	0.168	0.160	0.168	183,000	30,100	0.1645	0.168	0.162	0.168	0.160	0.168	183,000	0.1645	5.00%
2025-08-22	0	0.160	0.160	0.163	0.159	0.160	514,500	82,182	0.1597	0.160	0.160	0.163	0.159	0.160	514,500	0.1597	0.00%
2025-08-21	0	0.160	0.160	0.163	0.159	0.161	95,000	15,105	0.1590	0.160	0.160	0.163	0.159	0.161	95,000	0.1590	-1.84%
2025-08-20	0	0.163	0.163	0.164	0.163	0.163	28,000	4,521	0.1615	0.163	0.163	0.164	0.163	0.163	28,000	0.1615	0.00%
2025-08-19	0	0.163	0.163	0.165	0.162	0.164	77,500	12,419	0.1602	0.163	0.163	0.165	0.162	0.164	77,500	0.1602	1.24%
2025-08-18	0	0.161	0.161	0.165	0.161	0.165	72,500	11,797	0.1627	0.161	0.161	0.165	0.161	0.165	72,500	0.1627	-3.01%
2025-08-15	0	0.166	0.165	0.167	0.163	0.168	111,500	18,454	0.1655	0.166	0.165	0.167	0.163	0.168	111,500	0.1655	-2.35%
2025-08-14	0	0.170	0.167	0.170	0.168	0.170	31,000	5,216	0.1683	0.170	0.167	0.170	0.168	0.170	31,000	0.1683	1.19%
2025-08-13	0	0.168	0.168	0.173	0.167	0.173	143,950	24,461	0.1699	0.168	0.168	0.173	0.167	0.173	143,950	0.1699	0.00%
2025-08-12	0	0.168	0.168	0.170	-	-	500	78	0.1560	0.168	0.168	0.170	-	-	500	0.1560	0.00%
2025-08-11	0	0.168	0.167	0.170	-	-	0	0	-	0.168	0.167	0.170	-	-	0	-	0.00%
2025-08-08	0	0.168	0.168	0.170	0.168	0.168	141,000	23,680	0.1679	0.168	0.168	0.170	0.168	0.168	141,000	0.1679	-1.18%
2025-08-07	0	0.170	0.168	0.170	0.163	0.170	520,000	86,370	0.1661	0.170	0.168	0.170	0.163	0.170	520,000	0.1661	5.59%
2025-08-06	0	0.161	0.160	0.161	0.161	0.168	153,500	25,292	0.1648	0.161	0.160	0.161	0.161	0.168	153,500	0.1648	-2.42%
2025-08-05	0	0.165	0.161	0.165	0.160	0.165	196,050	31,837	0.1624	0.165	0.161	0.165	0.160	0.165	196,050	0.1624	3.13%
2025-08-04	0	0.160	0.160	0.161	0.158	0.163	475,500	75,682	0.1592	0.160	0.160	0.161	0.158	0.163	475,500	0.1592	-1.84%
2025-08-01	0	0.163	0.163	0.167	0.163	0.168	210,500	34,907	0.1658	0.163	0.163	0.167	0.163	0.168	210,500	0.1658	0.00%
2025-07-31	0	0.163	0.163	0.166	0.163	0.165	69,000	11,197	0.1623	0.163	0.163	0.166	0.163	0.165	69,000	0.1623	-1.21%
2025-07-30	0	0.165	0.164	0.165	0.163	0.165	256,500	41,810	0.1630	0.165	0.164	0.165	0.163	0.165	256,500	0.1630	1.23%
2025-07-29	0	0.163	0.161	0.163	0.161	0.164	305,000	49,495	0.1623	0.163	0.161	0.163	0.161	0.164	305,000	0.1623	-0.61%
2025-07-28	0	0.164	0.163	0.164	0.164	0.164	155,500	25,454	0.1637	0.164	0.163	0.164	0.164	0.164	155,500	0.1637	0.00%
2025-07-25	0	0.164	0.163	0.164	0.163	0.164	329,500	53,968	0.1638	0.164	0.163	0.164	0.163	0.164	329,500	0.1638	-0.61%
2025-07-24	0	0.165	0.163	0.166	0.161	0.168	403,500	66,000	0.1636	0.165	0.163	0.166	0.161	0.168	403,500	0.1636	-1.79%
2025-07-23	0	0.168	0.166	0.168	0.165	0.174	1,662,500	275,833	0.1659	0.168	0.166	0.168	0.165	0.174	1,662,500	0.1659	1.82%
2025-07-22	0	0.165	0.161	0.165	0.160	0.166	110,000	17,940	0.1631	0.165	0.161	0.165	0.160	0.166	110,000	0.1631	-1.20%
2025-07-21	0	0.167	0.163	0.167	0.167	0.168	1,202,000	200,231	0.1666	0.167	0.163	0.167	0.167	0.168	1,202,000	0.1666	2.45%
2025-07-18	0	0.163	0.163	0.166	0.161	0.169	444,000	74,152	0.1670	0.163	0.163	0.166	0.161	0.169	444,000	0.1670	-3.55%
2025-07-17	0	0.169	0.168	0.169	0.169	0.169	115,000	19,394	0.1686	0.169	0.168	0.169	0.169	0.169	115,000	0.1686	0.00%
2025-07-16	0	0.169	0.169	0.170	0.169	0.171	206,000	34,938	0.1696	0.169	0.169	0.170	0.169	0.171	206,000	0.1696	-1.74%
2025-07-15	0	0.172	0.172	0.173	0.167	0.172	654,000	110,944	0.1696	0.172	0.172	0.173	0.167	0.172	654,000	0.1696	2.99%
2025-07-14	0	0.167	0.162	0.167	0.161	0.167	335,000	55,010	0.1642	0.167	0.162	0.167	0.161	0.167	335,000	0.1642	3.73%
2025-07-11	0	0.161	0.161	0.165	0.159	0.165	422,000	67,242	0.1593	0.161	0.161	0.165	0.159	0.165	422,000	0.1593	1.26%
2025-07-10	0	0.159	0.158	0.160	0.158	0.161	138,000	21,854	0.1584	0.159	0.158	0.160	0.158	0.161	138,000	0.1584	2.58%
2025-07-09	0	0.155	0.155	0.157	0.155	0.158	125,000	19,385	0.1551	0.155	0.155	0.157	0.155	0.158	125,000	0.1551	-1.90%
2025-07-08	0	0.158	0.159	0.160	0.158	0.159	35,500	5,575	0.1570	0.158	0.159	0.160	0.158	0.159	35,500	0.1570	-1.25%
2025-07-07	0	0.160	0.157	0.160	0.157	0.160	1,396,000	223,142	0.1598	0.160	0.157	0.160	0.157	0.160	1,396,000	0.1598	0.63%
2025-07-04	0	0.159	0.159	0.161	0.159	0.159	10,000	1,590	0.1590	0.159	0.159	0.161	0.159	0.159	10,000	0.1590	0.00%
2025-07-03	0	0.159	0.159	0.160	0.159	0.159	105,000	16,540	0.1575	0.159	0.159	0.160	0.159	0.159	105,000	0.1575	-0.63%
2025-07-02	0	0.160	0.160	0.161	0.155	0.161	380,000	60,250	0.1586	0.160	0.160	0.161	0.155	0.161	380,000	0.1586	-1.23%
2025-06-30	0	0.162	0.162	0.163	0.160	0.169	1,785,000	289,565	0.1622	0.162	0.162	0.163	0.160	0.169	1,785,000	0.1622	-4.14%
2025-06-27	0	0.169	0.168	0.173	0.167	0.169	552,500	93,310	0.1689	0.169	0.168	0.173	0.167	0.169	552,500	0.1689	0.00%
2025-06-26	0	0.169	0.168	0.170	0.167	0.173	868,000	146,953	0.1693	0.169	0.168	0.170	0.167	0.173	868,000	0.1693	-3.43%
2025-06-25	0	0.175	0.173	0.175	0.171	0.180	509,000	88,365	0.1736	0.175	0.173	0.175	0.171	0.180	509,000	0.1736	1.74%
2025-06-24	0	0.172	0.171	0.172	0.172	0.174	1,487,500	255,980	0.1721	0.172	0.171	0.172	0.172	0.174	1,487,500	0.1721	0.00%
2025-06-23	0	0.172	0.172	0.173	0.172	0.174	57,500	9,867	0.1716	0.172	0.172	0.173	0.172	0.174	57,500	0.1716	-2.27%
2025-06-20	0	0.176	0.175	0.177	0.175	0.176	140,500	24,642	0.1754	0.176	0.175	0.177	0.175	0.176	140,500	0.1754	0.57%
2025-06-19	0	0.175	0.175	0.179	-	-	0	0	-	0.175	0.175	0.179	-	-	0	-	0.57%
2025-06-18	0	0.174	0.174	0.179	0.174	0.179	40,000	6,939	0.1735	0.174	0.174	0.179	0.174	0.179	40,000	0.1735	0.00%
2025-06-17	0	0.174	0.174	0.179	0.174	0.177	40,000	7,020	0.1755	0.174	0.174	0.179	0.174	0.177	40,000	0.1755	-1.69%
2025-06-16	0	0.177	0.177	0.178	0.177	0.177	10,000	1,770	0.1770	0.177	0.177	0.178	0.177	0.177	10,000	0.1770	-0.56%
2025-06-13	0	0.178	0.177	0.178	0.177	0.178	197,500	34,955	0.1770	0.178	0.177	0.178	0.177	0.178	197,500	0.1770	1.71%
2025-06-12	0	0.175	0.175	0.179	0.175	0.178	164,000	28,555	0.1741	0.175	0.175	0.179	0.175	0.178	164,000	0.1741	-1.69%
2025-06-11	0	0.178	0.178	0.181	0.163	0.185	1,111,000	196,655	0.1770	0.178	0.178	0.181	0.163	0.185	1,111,000	0.1770	9.20%
2025-06-10	0	0.163	0.163	0.167	0.161	0.169	457,000	75,623	0.1655	0.163	0.163	0.167	0.161	0.169	457,000	0.1655	-0.61%
2025-06-09	0	0.164	0.162	0.164	0.163	0.164	53,000	8,661	0.1634	0.164	0.162	0.164	0.163	0.164	53,000	0.1634	0.00%
2025-06-06	0	0.164	0.163	0.165	0.159	0.176	1,188,500	195,527	0.1645	0.164	0.163	0.165	0.159	0.176	1,188,500	0.1645	-6.82%
2025-06-05	0	0.176	0.175	0.177	0.176	0.180	100,000	17,780	0.1778	0.176	0.175	0.177	0.176	0.180	100,000	0.1778	-1.12%
2025-06-04	0	0.178	0.176	0.178	0.175	0.180	140,000	24,701	0.1764	0.178	0.176	0.178	0.175	0.180	140,000	0.1764	1.14%
2025-06-03	0	0.176	0.175	0.180	0.176	0.180	100,000	17,630	0.1763	0.176	0.175	0.180	0.176	0.180	100,000	0.1763	0.00%
2025-06-02	0	0.176	0.176	0.179	-	-	0	0	-	0.176	0.176	0.179	-	-	0	-	0.00%
2025-05-30	0	0.176	0.176	0.179	-	-	3,500	595	0.1700	0.176	0.176	0.179	-	-	3,500	0.1700	0.00%
2025-05-29	0	0.176	0.176	0.179	0.176	0.176	20,000	3,520	0.1760	0.176	0.176	0.179	0.176	0.176	20,000	0.1760	0.00%
2025-05-28	0	0.176	0.175	0.179	0.176	0.179	1,793,500	320,666	0.1788	0.176	0.175	0.179	0.176	0.179	1,793,500	0.1788	-1.12%
2025-05-27	0	0.178	0.178	0.180	0.178	0.179	120,000	21,390	0.1783	0.178	0.178	0.180	0.178	0.179	120,000	0.1783	-0.56%
2025-05-26	0	0.179	0.178	0.179	0.179	0.180	83,700	14,823	0.1771	0.179	0.178	0.179	0.179	0.180	83,700	0.1771	-0.56%
2025-05-23	0	0.180	0.180	0.182	-	-	500	85	0.1700	0.180	0.180	0.182	-	-	500	0.1700	0.00%
2025-05-22	0	0.180	0.179	0.181	0.180	0.180	17,500	3,079	0.1759	0.180	0.179	0.181	0.180	0.180	17,500	0.1759	-0.55%
2025-05-21	0	0.181	0.178	0.181	0.179	0.181	234,000	42,078	0.1798	0.181	0.178	0.181	0.179	0.181	234,000	0.1798	0.00%
2025-05-20	0	0.181	0.181	0.182	0.180	0.180	50,000	9,000	0.1800	0.181	0.181	0.182	0.180	0.180	50,000	0.1800	-0.55%
2025-05-19	0	0.182	0.182	0.183	0.180	0.182	79,500	14,273	0.1795	0.182	0.182	0.183	0.180	0.182	79,500	0.1795	0.55%
2025-05-16	0	0.181	0.181	0.185	0.180	0.182	96,000	17,216	0.1793	0.181	0.181	0.185	0.180	0.182	96,000	0.1793	-0.55%
2025-05-15	0	0.182	0.181	0.182	0.182	0.182	230,000	41,860	0.1820	0.182	0.181	0.182	0.182	0.182	230,000	0.1820	0.00%
2025-05-14	0	0.182	0.182	0.190	0.181	0.185	61,000	11,143	0.1827	0.182	0.182	0.190	0.181	0.185	61,000	0.1827	-1.62%
2025-05-13	0	0.185	0.184	0.185	0.185	0.185	60,000	11,100	0.1850	0.185	0.184	0.185	0.185	0.185	60,000	0.1850	0.00%
2025-05-12	0	0.185	0.184	0.190	0.184	0.187	85,000	15,655	0.1842	0.185	0.184	0.190	0.184	0.187	85,000	0.1842	-1.07%
2025-05-09	0	0.187	0.186	0.187	0.187	0.187	21,000	3,844	0.1830	0.187	0.186	0.187	0.187	0.187	21,000	0.1830	0.00%
2025-05-08	0	0.187	0.187	0.190	0.185	0.193	188,500	35,437	0.1880	0.187	0.187	0.190	0.185	0.193	188,500	0.1880	-2.60%
2025-05-07	0	0.192	0.184	0.192	0.181	0.195	121,000	22,579	0.1866	0.192	0.184	0.192	0.181	0.195	121,000	0.1866	6.08%
2025-05-06	0	0.181	0.181	0.183	0.180	0.185	90,000	16,350	0.1817	0.181	0.181	0.183	0.180	0.185	90,000	0.1817	-2.69%
2025-05-02	0	0.186	0.186	0.188	0.171	0.202	321,000	58,740	0.1830	0.186	0.186	0.188	0.171	0.202	321,000	0.1830	5.68%
2025-04-30	0	0.176	0.170	0.176	0.170	0.176	480,000	82,270	0.1714	0.176	0.170	0.176	0.170	0.176	480,000	0.1714	2.33%
2025-04-29	0	0.172	0.170	0.172	0.170	0.175	236,000	40,605	0.1721	0.172	0.170	0.172	0.170	0.175	236,000	0.1721	-2.27%
2025-04-28	0	0.176	0.173	0.176	0.172	0.177	260,000	45,340	0.1744	0.176	0.173	0.176	0.172	0.177	260,000	0.1744	0.00%
2025-04-25	0	0.176	0.174	0.177	-	-	0	0	-	0.176	0.174	0.177	-	-	0	-	0.00%
2025-04-24	0	0.176	0.174	0.176	0.172	0.176	402,000	69,618	0.1732	0.176	0.174	0.176	0.172	0.176	402,000	0.1732	0.57%
2025-04-23	0	0.175	0.175	0.176	0.175	0.185	503,500	88,807	0.1764	0.175	0.175	0.176	0.175	0.185	503,500	0.1764	0.57%
2025-04-22	0	0.174	0.174	0.179	0.174	0.184	425,500	75,317	0.1770	0.174	0.174	0.179	0.174	0.184	425,500	0.1770	-1.14%
2025-04-17	0	0.176	0.176	0.178	0.175	0.178	213,500	37,674	0.1765	0.176	0.176	0.178	0.175	0.178	213,500	0.1765	0.57%
2025-04-16	0	0.175	0.175	0.176	0.175	0.180	193,500	34,320	0.1774	0.175	0.175	0.176	0.175	0.180	193,500	0.1774	1.16%
2025-04-15	0	0.173	0.173	0.180	0.173	0.177	160,000	27,980	0.1749	0.173	0.173	0.180	0.173	0.177	160,000	0.1749	-2.26%
2025-04-14	0	0.177	0.177	0.178	0.177	0.178	90,000	15,980	0.1776	0.177	0.177	0.178	0.177	0.178	90,000	0.1776	-0.56%
2025-04-11	0	0.178	0.178	0.180	0.178	0.180	65,500	11,693	0.1785	0.178	0.178	0.180	0.178	0.180	65,500	0.1785	-1.11%
2025-04-10	0	0.180	0.180	0.185	0.180	0.190	298,000	54,644	0.1834	0.180	0.180	0.185	0.180	0.190	298,000	0.1834	0.00%
2025-04-09	0	0.180	0.180	0.185	0.177	0.180	97,000	17,165	0.1770	0.180	0.180	0.185	0.177	0.180	97,000	0.1770	1.69%
2025-04-08	0	0.177	0.177	0.180	0.177	0.180	240,000	42,860	0.1786	0.177	0.177	0.180	0.177	0.180	240,000	0.1786	-1.67%
2025-04-07	0	0.180	0.177	0.183	0.175	0.202	1,075,000	201,949	0.1879	0.180	0.177	0.183	0.175	0.202	1,075,000	0.1879	-10.89%
2025-04-03	0	0.202	0.200	0.202	0.203	0.203	20,000	4,060	0.2030	0.202	0.200	0.202	0.203	0.203	20,000	0.2030	-0.49%
2025-04-02	0	0.203	0.203	0.204	0.202	0.203	94,000	18,954	0.2016	0.203	0.203	0.204	0.202	0.203	94,000	0.2016	0.50%
2025-04-01	0	0.202	0.200	0.202	0.202	0.203	351,000	70,945	0.2021	0.202	0.200	0.202	0.202	0.203	351,000	0.2021	0.00%
2025-03-31	0	0.202	0.202	0.203	0.200	0.202	185,000	37,015	0.2001	0.202	0.202	0.203	0.200	0.202	185,000	0.2001	1.00%
2025-03-28	0	0.200	0.200	0.204	0.200	0.200	22,000	4,275	0.1943	0.200	0.200	0.204	0.200	0.200	22,000	0.1943	0.00%
2025-03-27	0	0.200	0.200	0.201	0.200	0.201	125,000	24,985	0.1999	0.200	0.200	0.201	0.200	0.201	125,000	0.1999	0.00%
2025-03-26	0	0.200	0.200	0.205	0.199	0.202	186,000	37,120	0.1996	0.200	0.200	0.205	0.199	0.202	186,000	0.1996	-0.99%
2025-03-25	0	0.202	0.202	0.203	-	-	500	95	0.1900	0.202	0.202	0.203	-	-	500	0.1900	0.00%
2025-03-24	0	0.202	0.202	0.204	0.202	0.205	16,882,000	3,427,355	0.2030	0.202	0.202	0.204	0.202	0.205	16,882,000	0.2030	-1.46%
2025-03-21	0	0.205	0.205	0.209	0.200	0.205	82,500	16,775	0.2033	0.205	0.205	0.209	0.200	0.205	82,500	0.2033	1.49%
2025-03-20	0	0.202	0.200	0.202	0.202	0.202	10,000	2,020	0.2020	0.202	0.200	0.202	0.202	0.202	10,000	0.2020	1.51%
2025-03-19	0	0.199	0.199	0.202	0.199	0.201	1,077,000	215,331	0.1999	0.199	0.199	0.202	0.199	0.201	1,077,000	0.1999	-1.00%
2025-03-18	0	0.201	0.201	0.204	0.200	0.204	893,000	178,979	0.2004	0.201	0.201	0.204	0.200	0.204	893,000	0.2004	0.50%
2025-03-17	0	0.200	0.199	0.200	0.197	0.204	545,500	108,537	0.1990	0.200	0.199	0.200	0.197	0.204	545,500	0.1990	-1.48%
2025-03-14	0	0.203	0.203	0.206	0.203	0.203	130,000	26,390	0.2030	0.203	0.203	0.206	0.203	0.203	130,000	0.2030	0.00%
2025-03-13	0	0.203	0.203	0.208	0.203	0.203	40,000	7,982	0.1996	0.203	0.203	0.208	0.203	0.203	40,000	0.1996	-1.46%
2025-03-12	0	0.206	0.203	0.208	0.205	0.207	646,500	133,154	0.2060	0.206	0.203	0.208	0.205	0.207	646,500	0.2060	1.98%
2025-03-11	0	0.202	0.201	0.206	0.202	0.206	92,500	18,583	0.2009	0.202	0.201	0.206	0.202	0.206	92,500	0.2009	-0.49%
2025-03-10	0	0.203	0.203	0.211	0.203	0.213	585,000	121,556	0.2078	0.203	0.203	0.211	0.203	0.213	585,000	0.2078	-0.98%
2025-03-07	0	0.205	0.205	0.207	0.205	0.206	47,500	9,690	0.2040	0.205	0.205	0.207	0.205	0.206	47,500	0.2040	-1.44%
2025-03-06	0	0.208	0.208	0.209	0.206	0.210	151,000	31,182	0.2065	0.208	0.208	0.209	0.206	0.210	151,000	0.2065	1.46%
2025-03-05	0	0.205	0.205	0.209	0.205	0.209	265,000	54,370	0.2052	0.205	0.205	0.209	0.205	0.209	265,000	0.2052	-0.49%
2025-03-04	0	0.206	0.205	0.210	0.201	0.206	210,000	42,700	0.2033	0.206	0.205	0.210	0.201	0.206	210,000	0.2033	0.98%
2025-03-03	0	0.204	0.204	0.208	0.201	0.204	291,000	58,976	0.2027	0.204	0.204	0.208	0.201	0.204	291,000	0.2027	0.00%
2025-02-28	0	0.204	0.202	0.205	0.202	0.205	1,513,500	306,605	0.2026	0.204	0.202	0.205	0.202	0.205	1,513,500	0.2026	-0.49%
2025-02-27	0	0.205	0.205	0.209	0.205	0.209	1,423,500	292,731	0.2056	0.205	0.205	0.209	0.205	0.209	1,423,500	0.2056	-1.91%
2025-02-26	0	0.209	0.208	0.209	0.208	0.221	762,500	162,547	0.2132	0.209	0.208	0.209	0.208	0.221	762,500	0.2132	-5.00%
2025-02-25	0	0.220	0.219	0.223	0.220	0.225	210,000	46,610	0.2220	0.220	0.219	0.223	0.220	0.225	210,000	0.2220	-2.65%
2025-02-24	0	0.226	0.222	0.226	0.222	0.226	68,000	15,237	0.2241	0.226	0.222	0.226	0.222	0.226	68,000	0.2241	1.80%
2025-02-21	0	0.222	0.222	0.226	0.222	0.230	735,500	164,365	0.2235	0.222	0.222	0.226	0.222	0.230	735,500	0.2235	-5.13%
2025-02-20	0	0.234	0.230	0.234	0.234	0.234	20,000	4,680	0.2340	0.234	0.230	0.234	0.234	0.234	20,000	0.2340	-0.43%
2025-02-19	0	0.235	0.235	0.236	0.222	0.235	925,500	210,983	0.2280	0.235	0.235	0.236	0.222	0.235	925,500	0.2280	4.44%
2025-02-18	0	0.225	0.220	0.226	0.212	0.225	504,000	109,756	0.2178	0.225	0.220	0.226	0.212	0.225	504,000	0.2178	5.63%
2025-02-17	0	0.213	0.210	0.213	0.210	0.218	501,000	106,990	0.2136	0.213	0.210	0.213	0.210	0.218	501,000	0.2136	5.45%
2025-02-14	0	0.202	0.202	0.211	0.200	0.215	405,500	82,616	0.2037	0.202	0.202	0.211	0.200	0.215	405,500	0.2037	-0.49%
2025-02-13	0	0.203	0.203	0.206	0.203	0.206	143,000	28,815	0.2015	0.203	0.203	0.206	0.203	0.206	143,000	0.2015	-0.49%
2025-02-12	0	0.204	0.203	0.206	0.202	0.206	533,500	109,189	0.2047	0.204	0.203	0.206	0.202	0.206	533,500	0.2047	-0.97%
2025-02-11	0	0.206	0.204	0.208	0.204	0.208	82,500	16,875	0.2045	0.206	0.204	0.208	0.204	0.208	82,500	0.2045	1.48%
2025-02-10	0	0.203	0.204	0.206	0.202	0.208	482,500	98,570	0.2043	0.203	0.204	0.206	0.202	0.208	482,500	0.2043	-2.40%
2025-02-07	0	0.208	0.207	0.208	0.208	0.230	3,430,500	751,288	0.2190	0.208	0.207	0.208	0.208	0.230	3,430,500	0.2190	-2.35%
2025-02-06	0	0.213	0.213	0.217	0.208	0.213	140,500	29,440	0.2095	0.213	0.213	0.217	0.208	0.213	140,500	0.2095	0.00%
2025-02-05	0	0.213	0.213	0.219	0.213	0.213	17,500	3,637	0.2078	0.213	0.213	0.219	0.213	0.213	17,500	0.2078	0.00%
2025-02-04	0	0.213	0.213	0.220	0.213	0.215	93,000	19,832	0.2132	0.213	0.213	0.220	0.213	0.215	93,000	0.2132	-0.47%
2025-02-03	0	0.214	0.214	0.220	-	-	5,000	1,010	0.2020	0.214	0.214	0.220	-	-	5,000	0.2020	0.94%
2025-01-28	0	0.212	0.212	0.220	-	-	0	0	-	0.212	0.212	0.220	-	-	0	-	0.00%
2025-01-27	0	0.212	0.212	0.220	0.210	0.220	125,500	26,771	0.2133	0.212	0.212	0.220	0.210	0.220	125,500	0.2133	-3.64%
2025-01-24	0	0.220	0.206	0.220	0.201	0.225	492,500	102,158	0.2074	0.220	0.206	0.220	0.201	0.225	492,500	0.2074	-2.22%
2025-01-23	0	0.225	0.224	0.235	0.224	0.240	365,500	83,751	0.2291	0.225	0.224	0.235	0.224	0.240	365,500	0.2291	-8.16%
2025-01-22	0	0.245	0.241	0.245	0.233	0.250	7,223,500	1,739,312	0.2408	0.245	0.241	0.245	0.233	0.250	7,223,500	0.2408	5.15%
2025-01-21	0	0.233	0.233	0.234	0.225	0.234	227,500	52,302	0.2299	0.233	0.233	0.234	0.225	0.234	227,500	0.2299	2.64%
2025-01-20	0	0.227	0.225	0.227	0.225	0.230	623,000	142,911	0.2294	0.227	0.225	0.227	0.225	0.230	623,000	0.2294	-1.30%
2025-01-17	0	0.230	0.220	0.230	0.208	0.230	642,500	136,552	0.2125	0.230	0.220	0.230	0.208	0.230	642,500	0.2125	1.32%
2025-01-16	0	0.227	0.225	0.226	0.227	0.229	50,000	11,430	0.2286	0.227	0.225	0.226	0.227	0.229	50,000	0.2286	-0.87%
2025-01-15	0	0.229	0.220	0.227	0.219	0.233	580,000	128,950	0.2223	0.229	0.220	0.227	0.219	0.233	580,000	0.2223	4.09%
2025-01-14	0	0.220	0.219	0.224	0.216	0.235	250,000	55,269	0.2211	0.220	0.219	0.224	0.216	0.235	250,000	0.2211	0.00%
2025-01-13	0	0.220	0.215	0.223	0.220	0.225	2,219,500	492,544	0.2219	0.220	0.215	0.223	0.220	0.225	2,219,500	0.2219	-2.22%
2025-01-10	0	0.225	0.225	0.232	0.220	0.255	709,500	165,412	0.2331	0.225	0.225	0.232	0.220	0.255	709,500	0.2331	-4.26%
2025-01-09	0	0.235	0.220	0.235	-	-	0	0	-	0.235	0.220	0.235	-	-	0	-	0.00%
2025-01-08	0	0.235	0.231	0.240	0.235	0.242	170,000	40,980	0.2411	0.235	0.231	0.240	0.235	0.242	170,000	0.2411	-2.89%
2025-01-07	0	0.242	0.240	0.242	0.229	0.242	30,844,500	7,124,040	0.2310	0.242	0.240	0.242	0.229	0.242	30,844,500	0.2310	5.22%
2025-01-06	0	0.230	0.222	0.235	0.222	0.230	120,000	26,750	0.2229	0.230	0.222	0.235	0.222	0.230	120,000	0.2229	2.22%
2025-01-03	0	0.225	0.225	0.235	0.225	0.245	568,500	131,227	0.2308	0.225	0.225	0.235	0.225	0.245	568,500	0.2308	-8.16%
2025-01-02	0	0.245	0.245	0.249	0.245	0.250	50,000	12,400	0.2480	0.245	0.245	0.249	0.245	0.250	50,000	0.2480	-2.00%
2024-12-31	0	0.250	0.245	0.255	0.245	0.250	66,000	16,365	0.2480	0.250	0.245	0.255	0.245	0.250	66,000	0.2480	-1.96%
2024-12-30	0	0.255	0.245	0.255	0.250	0.260	630,000	159,750	0.2536	0.255	0.245	0.255	0.250	0.260	630,000	0.2536	-1.92%
2024-12-27	0	0.260	0.260	0.270	0.260	0.265	90,000	23,550	0.2617	0.260	0.260	0.270	0.260	0.265	90,000	0.2617	0.00%
2024-12-24	0	0.260	0.255	0.265	-	-	7,000	1,687	0.2410	0.260	0.255	0.265	-	-	7,000	0.2410	0.00%
2024-12-23	0	0.260	0.260	0.265	0.255	0.255	14,000	3,495	0.2496	0.260	0.260	0.265	0.255	0.255	14,000	0.2496	1.96%
2024-12-20	0	0.255	0.255	0.265	0.255	0.265	60,000	15,600	0.2600	0.255	0.255	0.265	0.255	0.265	60,000	0.2600	-3.77%
2024-12-19	0	0.265	0.255	0.265	0.260	0.265	107,000	27,855	0.2603	0.265	0.255	0.265	0.260	0.265	107,000	0.2603	1.92%
2024-12-18	0	0.260	0.255	0.265	0.260	0.265	127,000	33,350	0.2626	0.260	0.255	0.265	0.260	0.265	127,000	0.2626	-1.89%
2024-12-17	0	0.265	0.265	0.270	0.260	0.275	137,434	36,358	0.2645	0.265	0.265	0.270	0.260	0.275	137,434	0.2645	-3.64%
2024-12-16	0	0.275	0.275	0.280	0.275	0.275	141,000	38,755	0.2749	0.275	0.275	0.280	0.275	0.275	141,000	0.2749	0.00%
2024-12-13	0	0.275	0.275	0.280	0.275	0.275	109,500	29,970	0.2737	0.275	0.275	0.280	0.275	0.275	109,500	0.2737	-1.79%
2024-12-12	0	0.280	0.275	0.280	0.275	0.280	44,050	12,200	0.2770	0.280	0.275	0.280	0.275	0.280	44,050	0.2770	-1.75%
2024-12-11	0	0.285	0.280	0.290	0.270	0.285	550,000	151,850	0.2761	0.285	0.280	0.290	0.270	0.285	550,000	0.2761	5.56%
2024-12-10	0	0.270	0.265	0.270	0.250	0.270	1,002,000	262,030	0.2615	0.270	0.265	0.270	0.250	0.270	1,002,000	0.2615	0.00%
2024-12-09	0	0.270	0.260	0.280	0.270	0.300	1,390,000	394,600	0.2839	0.270	0.260	0.280	0.270	0.300	1,390,000	0.2839	-10.00%
2024-12-06	0	0.300	0.295	0.300	0.290	0.300	380,000	113,000	0.2974	0.300	0.295	0.300	0.290	0.300	380,000	0.2974	1.69%
2024-12-05	0	0.295	0.295	0.300	0.295	0.310	185,500	56,290	0.3035	0.295	0.295	0.300	0.295	0.310	185,500	0.3035	-3.28%
2024-12-04	0	0.305	0.295	0.305	0.285	0.305	464,500	136,692	0.2943	0.305	0.295	0.305	0.285	0.305	464,500	0.2943	3.39%
2024-12-03	0	0.295	0.295	0.300	0.290	0.300	210,000	61,400	0.2924	0.295	0.295	0.300	0.290	0.300	210,000	0.2924	-1.67%
2024-12-02	0	0.300	0.290	0.300	0.290	0.300	218,000	64,617	0.2964	0.300	0.290	0.300	0.290	0.300	218,000	0.2964	3.45%
2024-11-29	0	0.290	0.285	0.290	0.285	0.290	180,000	52,150	0.2897	0.290	0.285	0.290	0.285	0.290	180,000	0.2897	0.00%
2024-11-28	0	0.290	0.290	0.295	0.290	0.310	1,136,000	336,575	0.2963	0.290	0.290	0.295	0.290	0.310	1,136,000	0.2963	-4.92%
2024-11-27	0	0.305	0.300	0.310	0.300	0.320	265,000	82,075	0.3097	0.305	0.300	0.310	0.300	0.320	265,000	0.3097	-4.69%
2024-11-26	0	0.320	0.315	0.325	0.295	0.330	33,232,000	9,823,470	0.2956	0.320	0.315	0.325	0.295	0.330	33,232,000	0.2956	8.47%
2024-11-25	0	0.295	0.285	0.295	0.280	0.295	111,500	31,690	0.2842	0.295	0.285	0.295	0.280	0.295	111,500	0.2842	3.51%
2024-11-22	0	0.285	0.285	0.295	0.285	0.300	259,050	76,488	0.2953	0.285	0.285	0.295	0.285	0.300	259,050	0.2953	0.00%
2024-11-21	0	0.285	0.285	0.300	0.285	0.295	171,500	49,197	0.2869	0.285	0.285	0.300	0.285	0.295	171,500	0.2869	-1.72%
2024-11-20	0	0.290	0.290	0.300	0.290	0.295	301,500	87,605	0.2906	0.290	0.290	0.300	0.290	0.295	301,500	0.2906	-1.69%
2024-11-19	0	0.295	0.295	0.300	0.295	0.295	190,000	56,050	0.2950	0.295	0.295	0.300	0.295	0.295	190,000	0.2950	0.00%
2024-11-18	0	0.295	0.295	0.300	0.295	0.300	152,500	45,187	0.2963	0.295	0.295	0.300	0.295	0.300	152,500	0.2963	0.00%
2024-11-15	0	0.295	0.295	0.300	0.285	0.320	981,000	298,945	0.3047	0.295	0.295	0.300	0.285	0.320	981,000	0.3047	-4.84%
2024-11-14	0	0.310	0.305	0.320	0.290	0.330	1,216,000	379,570	0.3121	0.310	0.305	0.320	0.290	0.330	1,216,000	0.3121	3.33%
2024-11-13	0	0.300	0.300	0.310	0.280	0.310	1,635,500	482,090	0.2948	0.300	0.300	0.310	0.280	0.310	1,635,500	0.2948	5.26%
2024-11-12	0	0.285	0.285	0.290	0.280	0.300	1,295,000	369,600	0.2854	0.285	0.285	0.290	0.280	0.300	1,295,000	0.2854	-5.00%
2024-11-11	0	0.300	0.300	0.305	0.285	0.315	2,561,000	767,230	0.2996	0.300	0.300	0.305	0.285	0.315	2,561,000	0.2996	-6.25%
2024-11-08	0	0.320	0.320	0.325	0.305	0.330	1,073,000	340,425	0.3173	0.320	0.320	0.325	0.305	0.330	1,073,000	0.3173	0.00%
2024-11-07	0	0.320	0.320	0.325	0.300	0.330	1,466,000	457,472	0.3121	0.320	0.320	0.325	0.300	0.330	1,466,000	0.3121	0.00%
2024-11-06	0	0.320	0.315	0.320	0.320	0.345	1,690,000	560,500	0.3317	0.320	0.315	0.320	0.320	0.345	1,690,000	0.3317	-7.25%
2024-11-05	0	0.345	0.345	0.355	0.330	0.360	705,650	248,218	0.3518	0.345	0.345	0.355	0.330	0.360	705,650	0.3518	-2.82%
2024-11-04	0	0.355	0.355	0.360	0.350	0.380	2,301,000	821,630	0.3571	0.355	0.355	0.360	0.350	0.380	2,301,000	0.3571	-4.05%
2024-11-01	0	0.370	0.370	0.375	0.360	0.400	6,507,500	2,382,165	0.3661	0.370	0.370	0.375	0.360	0.400	6,507,500	0.3661	-7.50%
2024-10-31	0	0.400	0.395	0.400	0.370	0.415	8,984,000	3,466,795	0.3859	0.400	0.395	0.400	0.370	0.415	8,984,000	0.3859	0.00%
2024-10-30	0	0.400	0.395	0.400	0.385	0.405	1,402,500	559,930	0.3992	0.400	0.395	0.400	0.385	0.405	1,402,500	0.3992	3.90%
2024-10-29	0	0.385	0.385	0.390	0.380	0.450	3,411,000	1,409,385	0.4132	0.385	0.385	0.390	0.380	0.450	3,411,000	0.4132	-13.48%
2024-10-28	0	0.445	0.440	0.445	0.395	0.460	5,973,000	2,622,297	0.4390	0.445	0.440	0.445	0.395	0.460	5,973,000	0.4390	12.66%
2024-10-25	0	0.395	0.390	0.395	0.380	0.400	7,486,000	2,916,640	0.3896	0.395	0.390	0.395	0.380	0.400	7,486,000	0.3896	2.60%
2024-10-24	0	0.385	0.380	0.385	0.375	0.410	7,274,000	2,817,862	0.3874	0.385	0.380	0.385	0.375	0.410	7,274,000	0.3874	6.94%
2024-10-23	0	0.360	0.350	0.360	0.335	0.360	4,395,000	1,546,922	0.3520	0.360	0.350	0.360	0.335	0.360	4,395,000	0.3520	7.46%
2024-10-22	0	0.335	0.330	0.340	0.330	0.340	1,877,000	628,670	0.3349	0.335	0.330	0.340	0.330	0.340	1,877,000	0.3349	1.52%
2024-10-21	0	0.330	0.330	0.340	0.325	0.350	1,861,500	630,700	0.3388	0.330	0.330	0.340	0.325	0.350	1,861,500	0.3388	1.54%
2024-10-18	0	0.325	0.315	0.320	0.300	0.325	1,047,500	319,387	0.3049	0.325	0.315	0.320	0.300	0.325	1,047,500	0.3049	8.33%
2024-10-17	0	0.300	0.295	0.300	0.290	0.300	600,000	176,800	0.2947	0.300	0.295	0.300	0.290	0.300	600,000	0.2947	1.69%
2024-10-16	0	0.295	0.295	0.300	0.290	0.315	5,114,000	1,555,830	0.3042	0.295	0.295	0.300	0.290	0.315	5,114,000	0.3042	-4.84%
2024-10-15	0	0.310	0.310	0.320	0.310	0.380	2,984,500	1,022,602	0.3426	0.310	0.310	0.320	0.310	0.380	2,984,500	0.3426	-11.43%
2024-10-14	0	0.350	0.345	0.350	0.330	0.360	1,512,000	519,632	0.3437	0.350	0.345	0.350	0.330	0.360	1,512,000	0.3437	2.94%
2024-10-10	0	0.340	0.340	0.350	0.335	0.375	1,925,000	681,265	0.3539	0.340	0.340	0.350	0.335	0.375	1,925,000	0.3539	3.03%
2024-10-09	0	0.330	0.330	0.345	0.280	0.355	28,246,500	9,173,947	0.3248	0.330	0.330	0.345	0.280	0.355	28,246,500	0.3248	-7.04%
2024-10-08	0	0.355	0.350	0.355	0.330	0.380	4,142,000	1,464,180	0.3535	0.355	0.350	0.355	0.330	0.380	4,142,000	0.3535	-1.39%
2024-10-07	0	0.360	0.355	0.360	0.320	0.380	2,912,500	1,047,990	0.3598	0.360	0.355	0.360	0.320	0.380	2,912,500	0.3598	-5.26%
2024-10-04	0	0.380	0.380	0.395	0.375	0.415	2,233,500	867,632	0.3885	0.380	0.380	0.395	0.375	0.415	2,233,500	0.3885	-8.43%
2024-10-03	0	0.415	0.405	0.415	0.390	0.455	8,582,000	3,707,232	0.4320	0.415	0.405	0.415	0.390	0.455	8,582,000	0.4320	-5.68%
2024-10-02	0	0.440	0.440	0.445	0.390	0.495	10,317,692	4,595,164	0.4454	0.440	0.440	0.445	0.390	0.495	10,317,692	0.4454	15.79%
2024-09-30	0	0.380	0.365	0.380	0.290	0.380	9,288,500	3,264,525	0.3515	0.380	0.365	0.380	0.290	0.380	9,288,500	0.3515	22.58%
2024-09-27	0	0.310	0.305	0.315	0.300	0.335	3,562,500	1,132,285	0.3178	0.310	0.305	0.315	0.300	0.335	3,562,500	0.3178	3.33%
2024-09-26	0	0.300	0.290	0.300	0.240	0.335	10,326,500	3,041,945	0.2946	0.300	0.290	0.300	0.240	0.335	10,326,500	0.2946	25.00%
2024-09-25	0	0.240	0.235	0.240	0.205	0.240	3,474,500	792,144	0.2280	0.240	0.235	0.240	0.205	0.240	3,474,500	0.2280	17.07%
2024-09-24	0	0.205	0.205	0.207	0.199	0.207	960,500	196,443	0.2045	0.205	0.205	0.207	0.199	0.207	960,500	0.2045	3.02%
2024-09-23	0	0.199	0.199	0.210	0.198	0.205	618,500	124,873	0.2019	0.199	0.199	0.210	0.198	0.205	618,500	0.2019	-2.93%
2024-09-20	0	0.205	0.200	0.205	0.191	0.210	466,000	95,253	0.2044	0.205	0.200	0.205	0.191	0.210	466,000	0.2044	2.50%
2024-09-19	0	0.200	0.200	0.203	0.180	0.200	413,000	77,978	0.1888	0.200	0.200	0.203	0.180	0.200	413,000	0.1888	10.50%
2024-09-17	0	0.181	0.181	0.183	0.180	0.183	32,500	5,870	0.1806	0.181	0.181	0.183	0.180	0.183	32,500	0.1806	-1.09%
2024-09-16	0	0.183	0.183	0.185	0.180	0.183	36,000	6,486	0.1802	0.183	0.183	0.185	0.180	0.183	36,000	0.1802	0.00%
2024-09-13	0	0.183	0.183	0.184	0.170	0.183	484,000	85,980	0.1776	0.183	0.183	0.184	0.170	0.183	484,000	0.1776	0.55%
2024-09-12	0	0.182	0.180	0.182	0.174	0.182	260,000	45,930	0.1767	0.182	0.180	0.182	0.174	0.182	260,000	0.1767	2.82%
2024-09-11	0	0.177	0.176	0.177	0.172	0.178	520,000	90,450	0.1739	0.177	0.176	0.177	0.172	0.178	520,000	0.1739	-2.75%
2024-09-10	0	0.182	0.182	0.183	0.170	0.202	1,519,500	285,759	0.1881	0.182	0.182	0.183	0.170	0.202	1,519,500	0.1881	8.33%
2024-09-09	0	0.168	0.168	0.175	0.161	0.225	4,964,500	957,366	0.1928	0.168	0.168	0.175	0.161	0.225	4,964,500	0.1928	20.00%
2024-09-05	0	0.140	0.140	0.145	0.136	0.150	246,000	34,746	0.1412	0.140	0.140	0.145	0.136	0.150	246,000	0.1412	1.45%
2024-09-04	0	0.138	0.138	0.143	0.126	0.141	330,000	45,060	0.1365	0.138	0.138	0.143	0.126	0.141	330,000	0.1365	-4.83%
2024-09-03	0	0.145	0.145	0.150	0.137	0.155	340,000	50,540	0.1486	0.145	0.145	0.150	0.137	0.155	340,000	0.1486	4.32%
2024-09-02	0	0.139	0.139	0.149	0.130	0.153	417,000	57,890	0.1388	0.139	0.139	0.149	0.130	0.153	417,000	0.1388	-7.33%
2024-08-30	0	0.150	0.150	0.159	0.135	0.168	1,480,000	222,450	0.1503	0.150	0.150	0.159	0.135	0.168	1,480,000	0.1503	-10.71%
2024-08-29	0	0.168	0.168	0.175	0.165	0.172	340,500	57,384	0.1685	0.168	0.168	0.175	0.165	0.172	340,500	0.1685	-2.33%
2024-08-28	0	0.172	0.171	0.180	0.155	0.202	2,710,000	480,700	0.1774	0.172	0.171	0.180	0.155	0.202	2,710,000	0.1774	-13.13%
2024-08-27	0	0.198	0.198	0.208	0.193	0.230	742,000	150,398	0.2027	0.198	0.198	0.208	0.193	0.230	742,000	0.2027	-10.81%
2024-08-26	0	0.222	0.215	0.222	0.222	0.222	50,000	11,100	0.2220	0.222	0.215	0.222	0.222	0.222	50,000	0.2220	0.00%
2024-08-23	0	0.222	0.221	0.222	0.222	0.225	71,000	15,692	0.2210	0.222	0.221	0.222	0.222	0.225	71,000	0.2210	-1.33%
2024-08-22	0	0.225	0.214	0.225	0.214	0.250	448,500	107,459	0.2396	0.225	0.214	0.225	0.214	0.250	448,500	0.2396	2.27%
2024-08-21	0	0.220	0.210	0.219	0.200	0.220	180,000	36,783	0.2044	0.220	0.210	0.219	0.200	0.220	180,000	0.2044	8.91%
2024-08-20	0	0.202	0.202	0.204	0.201	0.204	326,000	66,183	0.2030	0.202	0.202	0.204	0.201	0.204	326,000	0.2030	-0.98%
2024-08-19	0	0.204	0.202	0.204	0.200	0.204	1,770,000	357,000	0.2017	0.204	0.202	0.204	0.200	0.204	1,770,000	0.2017	2.00%
2024-08-16	0	0.200	0.199	0.204	0.195	0.205	187,500	37,538	0.2002	0.200	0.199	0.204	0.195	0.205	187,500	0.2002	0.00%
2024-08-15	0	0.200	0.200	0.203	-	-	0	0	-	0.200	0.200	0.203	-	-	0	-	1.01%
2024-08-14	0	0.198	0.198	0.204	0.198	0.200	40,000	7,980	0.1995	0.198	0.198	0.204	0.198	0.200	40,000	0.1995	-1.00%
2024-08-13	0	0.200	0.193	0.205	0.186	0.200	340,000	67,150	0.1975	0.200	0.193	0.205	0.186	0.200	340,000	0.1975	7.53%
2024-08-12	0	0.186	0.186	0.190	0.185	0.187	161,000	30,016	0.1864	0.186	0.186	0.190	0.185	0.187	161,000	0.1864	-1.06%
2024-08-09	0	0.188	0.187	0.193	0.180	0.211	982,500	182,885	0.1861	0.188	0.187	0.193	0.180	0.211	982,500	0.1861	-11.32%
2024-08-08	0	0.212	0.212	0.220	0.210	0.215	190,000	40,010	0.2106	0.212	0.212	0.220	0.210	0.215	190,000	0.2106	-1.40%
2024-08-07	0	0.215	0.211	0.221	0.200	0.221	134,000	28,473	0.2125	0.215	0.211	0.221	0.200	0.221	134,000	0.2125	-2.27%
2024-08-06	0	0.220	0.220	0.235	0.220	0.220	20,000	4,320	0.2160	0.220	0.220	0.235	0.220	0.220	20,000	0.2160	-3.08%
2024-08-05	0	0.227	0.227	0.230	0.227	0.229	140,000	32,030	0.2288	0.227	0.227	0.230	0.227	0.229	140,000	0.2288	-0.87%
2024-08-02	0	0.229	0.229	0.235	-	-	1,500	325	0.2167	0.229	0.229	0.235	-	-	1,500	0.2167	0.00%
2024-08-01	0	0.229	0.228	0.229	0.229	0.231	67,500	15,515	0.2299	0.229	0.228	0.229	0.229	0.231	67,500	0.2299	-2.55%
2024-07-31	0	0.235	0.230	0.240	0.235	0.235	10,000	2,350	0.2350	0.235	0.230	0.240	0.235	0.235	10,000	0.2350	3.07%
2024-07-30	0	0.228	0.228	0.229	0.228	0.230	32,500	7,422	0.2284	0.228	0.228	0.229	0.228	0.230	32,500	0.2284	-0.87%
2024-07-29	0	0.230	0.229	0.230	0.230	0.230	101,500	23,336	0.2299	0.230	0.229	0.230	0.230	0.230	101,500	0.2299	0.44%
2024-07-26	0	0.229	0.229	0.235	0.229	0.230	42,500	9,615	0.2262	0.229	0.229	0.235	0.229	0.230	42,500	0.2262	-2.55%
2024-07-25	0	0.235	0.230	0.240	-	-	2,500	532	0.2128	0.235	0.230	0.240	-	-	2,500	0.2128	0.00%
2024-07-24	0	0.235	0.235	0.240	0.235	0.235	15,000	3,465	0.2310	0.235	0.235	0.240	0.235	0.235	15,000	0.2310	0.00%
2024-07-23	0	0.235	0.230	0.240	0.229	0.235	67,500	15,443	0.2288	0.235	0.230	0.240	0.229	0.235	67,500	0.2288	2.62%
2024-07-22	0	0.229	0.229	0.235	0.229	0.229	12,500	2,840	0.2272	0.229	0.229	0.235	0.229	0.229	12,500	0.2272	-0.43%
2024-07-19	0	0.230	0.229	0.235	0.230	0.230	10,000	2,300	0.2300	0.230	0.229	0.235	0.230	0.230	10,000	0.2300	0.00%
2024-07-18	0	0.230	0.230	0.235	-	-	3,000	666	0.2220	0.230	0.230	0.235	-	-	3,000	0.2220	0.00%
2024-07-17	0	0.230	0.230	0.235	-	-	4,000	896	0.2240	0.230	0.230	0.235	-	-	4,000	0.2240	0.00%
2024-07-16	0	0.230	0.230	0.235	0.230	0.235	61,000	14,073	0.2307	0.230	0.230	0.235	0.230	0.235	61,000	0.2307	0.44%
2024-07-15	0	0.229	0.225	0.235	0.229	0.230	138,500	31,750	0.2292	0.229	0.225	0.235	0.229	0.230	138,500	0.2292	-0.43%
2024-07-12	0	0.230	0.229	0.230	0.230	0.230	20,500	4,713	0.2299	0.230	0.229	0.230	0.230	0.230	20,500	0.2299	-2.13%
2024-07-11	0	0.235	0.230	0.235	0.230	0.235	161,500	37,383	0.2315	0.235	0.230	0.235	0.230	0.235	161,500	0.2315	2.17%
2024-07-10	0	0.230	0.230	0.232	0.226	0.230	160,000	36,670	0.2292	0.230	0.230	0.232	0.226	0.230	160,000	0.2292	1.77%
2024-07-09	0	0.226	0.214	0.226	0.210	0.231	3,846,000	831,701	0.2163	0.226	0.214	0.226	0.210	0.231	3,846,000	0.2163	-6.61%
2024-07-08	0	0.242	0.219	0.233	0.219	0.242	2,998,000	663,122	0.2212	0.242	0.219	0.233	0.219	0.242	2,998,000	0.2212	-0.41%
2024-07-05	0	0.243	0.241	0.242	0.242	0.246	230,000	56,030	0.2436	0.243	0.241	0.242	0.242	0.246	230,000	0.2436	-1.22%
2024-07-04	0	0.246	0.246	0.255	0.246	0.250	380,000	94,150	0.2478	0.246	0.246	0.255	0.246	0.250	380,000	0.2478	-3.53%
2024-07-03	0	0.255	0.250	0.260	0.248	0.255	130,500	32,969	0.2526	0.255	0.250	0.260	0.248	0.255	130,500	0.2526	2.82%
2024-07-02	0	0.248	0.246	0.255	0.247	0.248	33,000	8,125	0.2462	0.248	0.246	0.255	0.247	0.248	33,000	0.2462	0.40%
2024-06-28	0	0.247	0.246	0.250	0.247	0.250	260,000	64,910	0.2497	0.247	0.246	0.250	0.247	0.250	260,000	0.2497	-1.20%
2024-06-27	0	0.250	0.246	0.255	0.246	0.255	230,000	57,890	0.2517	0.250	0.246	0.255	0.246	0.255	230,000	0.2517	0.81%
2024-06-26	0	0.248	0.247	0.255	0.246	0.265	1,024,500	258,317	0.2521	0.248	0.247	0.255	0.246	0.265	1,024,500	0.2521	-8.15%
2024-06-25	0	0.270	0.265	0.270	0.270	0.270	39,000	10,375	0.2660	0.270	0.265	0.270	0.270	0.270	39,000	0.2660	0.00%
2024-06-24	0	0.270	0.270	0.275	0.270	0.280	55,000	14,925	0.2714	0.270	0.270	0.275	0.270	0.280	55,000	0.2714	-3.57%
2024-06-21	0	0.280	0.275	0.280	0.280	0.285	131,000	36,815	0.2810	0.280	0.275	0.280	0.280	0.285	131,000	0.2810	0.00%
2024-06-20	0	0.280	0.275	0.280	0.280	0.280	211,500	59,182	0.2798	0.280	0.275	0.280	0.280	0.280	211,500	0.2798	0.00%
2024-06-19	0	0.280	0.280	0.285	0.280	0.285	57,000	15,720	0.2758	0.280	0.280	0.285	0.280	0.285	57,000	0.2758	-1.75%
2024-06-18	0	0.285	0.280	0.290	0.285	0.285	60,000	17,100	0.2850	0.285	0.280	0.290	0.285	0.285	60,000	0.2850	0.00%
2024-06-17	0	0.285	0.285	0.295	0.285	0.285	119,500	33,952	0.2841	0.285	0.285	0.295	0.285	0.285	119,500	0.2841	0.00%
2024-06-14	0	0.285	0.280	0.285	0.280	0.290	390,000	111,400	0.2856	0.285	0.280	0.285	0.280	0.290	390,000	0.2856	-3.39%
2024-06-13	0	0.295	0.290	0.305	0.290	0.295	83,000	23,827	0.2871	0.295	0.290	0.305	0.290	0.295	83,000	0.2871	1.72%
2024-06-12	0	0.290	0.285	0.290	0.285	0.300	259,500	74,780	0.2882	0.290	0.285	0.290	0.285	0.300	259,500	0.2882	-4.92%
2024-06-11	0	0.305	0.300	0.305	0.305	0.305	24,000	7,205	0.3002	0.305	0.300	0.305	0.305	0.305	24,000	0.3002	0.00%
2024-06-07	0	0.305	0.305	0.315	-	-	0	0	-	0.305	0.305	0.315	-	-	0	-	0.00%
2024-06-06	0	0.305	0.300	0.305	0.300	0.305	271,000	82,480	0.3044	0.305	0.300	0.305	0.300	0.305	271,000	0.3044	-3.17%
2024-06-05	0	0.315	0.305	0.315	0.285	0.335	2,581,000	818,315	0.3171	0.315	0.305	0.315	0.285	0.335	2,581,000	0.3171	1.61%
2024-06-04	0	0.310	0.310	0.315	0.310	0.320	1,076,000	334,590	0.3110	0.310	0.310	0.315	0.310	0.320	1,076,000	0.3110	-1.59%
2024-06-03	0	0.315	0.305	0.315	0.305	0.315	251,500	76,677	0.3049	0.315	0.305	0.315	0.305	0.315	251,500	0.3049	0.00%
2024-05-31	0	0.315	0.310	0.315	0.310	0.315	194,000	60,790	0.3134	0.315	0.310	0.315	0.310	0.315	194,000	0.3134	0.00%
2024-05-30	0	0.315	0.310	0.320	0.315	0.325	326,000	102,720	0.3151	0.315	0.310	0.320	0.315	0.325	326,000	0.3151	-3.08%
2024-05-29	0	0.325	0.325	0.335	0.325	0.330	79,000	25,507	0.3229	0.325	0.325	0.335	0.325	0.330	79,000	0.3229	-1.52%
2024-05-28	0	0.330	0.325	0.335	0.325	0.330	133,000	43,505	0.3271	0.330	0.325	0.335	0.325	0.330	133,000	0.3271	1.54%
2024-05-27	0	0.325	0.325	0.340	0.325	0.330	136,500	44,825	0.3284	0.325	0.325	0.340	0.325	0.330	136,500	0.3284	-1.52%
2024-05-24	0	0.330	0.330	0.335	0.325	0.340	245,000	81,025	0.3307	0.330	0.330	0.335	0.325	0.340	245,000	0.3307	-2.94%
2024-05-23	0	0.340	0.340	0.350	0.335	0.355	408,000	141,225	0.3461	0.340	0.340	0.350	0.335	0.355	408,000	0.3461	-4.23%
2024-05-22	0	0.355	0.355	0.365	0.355	0.355	63,500	22,457	0.3537	0.355	0.355	0.365	0.355	0.355	63,500	0.3537	1.43%
2024-05-21	0	0.350	0.350	0.365	0.350	0.365	343,000	122,440	0.3570	0.350	0.350	0.365	0.350	0.365	343,000	0.3570	0.00%
2024-05-20	0	0.350	0.345	0.350	0.350	0.350	130,000	45,500	0.3500	0.350	0.345	0.350	0.350	0.350	130,000	0.3500	0.00%
2024-05-17	0	0.350	0.350	0.355	0.350	0.355	446,524	157,502	0.3527	0.350	0.350	0.355	0.350	0.355	446,524	0.3527	-1.41%
2024-05-16	0	0.355	0.355	0.360	0.355	0.355	513,500	182,225	0.3549	0.355	0.355	0.360	0.355	0.355	513,500	0.3549	0.00%
2024-05-14	0	0.355	0.350	0.360	0.350	0.360	1,029,500	364,822	0.3544	0.355	0.350	0.360	0.350	0.360	1,029,500	0.3544	-1.39%
2024-05-13	0	0.360	0.360	0.370	0.360	0.370	121,000	43,995	0.3636	0.360	0.360	0.370	0.360	0.370	121,000	0.3636	-2.70%
2024-05-10	0	0.370	0.370	0.380	0.370	0.380	358,500	134,212	0.3744	0.370	0.370	0.380	0.370	0.380	358,500	0.3744	-3.90%
2024-05-09	0	0.385	0.380	0.385	0.380	0.390	157,000	59,690	0.3802	0.385	0.380	0.385	0.380	0.390	157,000	0.3802	0.00%
2024-05-08	0	0.385	0.380	0.385	0.380	0.405	10,630,500	4,125,015	0.3880	0.385	0.380	0.385	0.380	0.405	10,630,500	0.3880	-1.28%
2024-05-07	0	0.390	0.370	0.390	0.365	0.390	3,504,000	1,340,565	0.3826	0.390	0.370	0.390	0.365	0.390	3,504,000	0.3826	4.00%
2024-05-06	0	0.375	0.360	0.375	0.345	0.380	15,116,000	5,346,272	0.3537	0.375	0.360	0.375	0.345	0.380	15,116,000	0.3537	4.17%
2024-05-03	0	0.360	0.360	0.365	0.355	0.365	165,000	59,395	0.3600	0.360	0.360	0.365	0.355	0.365	165,000	0.3600	-4.00%
2024-05-02	0	0.375	0.375	0.380	0.355	0.375	816,000	297,555	0.3647	0.375	0.375	0.380	0.355	0.375	816,000	0.3647	0.00%
2024-04-30	0	0.375	0.370	0.380	0.365	0.385	329,500	121,970	0.3702	0.375	0.370	0.380	0.365	0.385	329,500	0.3702	0.00%
2024-04-29	0	0.375	0.375	0.380	0.375	0.385	209,500	78,707	0.3757	0.375	0.375	0.380	0.375	0.385	209,500	0.3757	-3.85%
2024-04-26	0	0.390	0.380	0.390	0.375	0.390	468,500	177,582	0.3790	0.390	0.380	0.390	0.375	0.390	468,500	0.3790	0.00%
2024-04-25	0	0.390	0.385	0.390	0.365	0.405	15,418,500	6,053,217	0.3926	0.390	0.385	0.390	0.365	0.405	15,418,500	0.3926	4.00%
2024-04-24	0	0.375	0.360	0.375	0.345	0.390	10,885,000	3,835,397	0.3524	0.375	0.360	0.375	0.345	0.390	10,885,000	0.3524	4.17%
2024-04-23	0	0.360	0.355	0.370	0.340	0.430	2,270,500	864,445	0.3807	0.360	0.355	0.370	0.340	0.430	2,270,500	0.3807	5.88%
2024-04-22	0	0.340	0.330	0.340	0.330	0.340	525,000	175,725	0.3347	0.340	0.330	0.340	0.330	0.340	525,000	0.3347	0.00%
2024-04-19	0	0.340	0.335	0.345	0.340	0.340	240,000	81,600	0.3400	0.340	0.335	0.345	0.340	0.340	240,000	0.3400	-2.86%
2024-04-18	0	0.350	0.340	0.355	0.340	0.350	64,000	22,180	0.3466	0.350	0.340	0.355	0.340	0.350	64,000	0.3466	0.00%
2024-04-17	0	0.350	0.340	0.355	0.340	0.350	131,000	44,950	0.3431	0.350	0.340	0.355	0.340	0.350	131,000	0.3431	2.94%
2024-04-16	0	0.340	0.340	0.350	0.340	0.355	639,000	219,635	0.3437	0.340	0.340	0.350	0.340	0.355	639,000	0.3437	-4.23%
2024-04-15	0	0.355	0.355	0.365	0.355	0.380	205,500	74,640	0.3632	0.355	0.355	0.365	0.355	0.380	205,500	0.3632	-6.58%
2024-04-12	0	0.380	0.370	0.380	0.375	0.380	610,500	230,125	0.3769	0.380	0.370	0.380	0.375	0.380	610,500	0.3769	1.33%
2024-04-11	0	0.375	0.375	0.380	0.375	0.385	1,493,000	564,032	0.3778	0.375	0.375	0.380	0.375	0.385	1,493,000	0.3778	0.00%
2024-04-10	0	0.375	0.375	0.380	0.365	0.390	2,115,000	800,655	0.3786	0.375	0.375	0.380	0.365	0.390	2,115,000	0.3786	2.74%
2024-04-09	0	0.365	0.355	0.370	0.350	0.365	327,000	118,270	0.3617	0.365	0.355	0.370	0.350	0.365	327,000	0.3617	4.29%
2024-04-08	0	0.350	0.350	0.360	0.340	0.360	630,500	224,760	0.3565	0.350	0.350	0.360	0.340	0.360	630,500	0.3565	-2.78%
2024-04-05	0	0.360	0.360	0.365	0.340	0.420	1,416,000	527,965	0.3729	0.360	0.360	0.365	0.340	0.420	1,416,000	0.3729	7.46%
2024-04-03	0	0.335	0.335	0.345	0.325	0.365	704,500	240,500	0.3414	0.335	0.335	0.345	0.325	0.365	704,500	0.3414	-8.22%
2024-04-02	0	0.365	0.360	0.365	0.355	0.365	256,500	92,237	0.3596	0.365	0.360	0.365	0.355	0.365	256,500	0.3596	-1.35%
2024-03-28	0	0.370	0.360	0.375	0.355	0.370	529,500	193,047	0.3646	0.370	0.360	0.375	0.355	0.370	529,500	0.3646	-1.33%
2024-03-27	0	0.375	0.355	0.375	0.355	0.375	410,000	151,500	0.3695	0.375	0.355	0.375	0.355	0.375	410,000	0.3695	0.00%
2024-03-26	0	0.375	0.360	0.375	0.350	0.375	723,500	263,990	0.3649	0.375	0.360	0.375	0.350	0.375	723,500	0.3649	4.17%
2024-03-25	0	0.360	0.350	0.360	0.345	0.360	311,000	109,200	0.3511	0.360	0.350	0.360	0.345	0.360	311,000	0.3511	7.46%
2024-03-22	0	0.335	0.335	0.350	0.335	0.350	701,500	239,195	0.3410	0.335	0.335	0.350	0.335	0.350	701,500	0.3410	-1.47%
2024-03-21	0	0.340	0.340	0.345	0.330	0.345	940,000	314,400	0.3345	0.340	0.340	0.345	0.330	0.345	940,000	0.3345	-2.86%
2024-03-20	0	0.350	0.350	0.355	0.330	0.365	333,500	117,840	0.3533	0.350	0.350	0.355	0.330	0.365	333,500	0.3533	-5.41%
2024-03-19	0	0.370	0.360	0.370	0.360	0.370	71,000	25,640	0.3611	0.370	0.360	0.370	0.360	0.370	71,000	0.3611	2.78%
2024-03-18	0	0.360	0.360	0.370	0.360	0.375	70,000	25,750	0.3679	0.360	0.360	0.370	0.360	0.375	70,000	0.3679	1.41%
2024-03-15	0	0.355	0.355	0.360	0.355	0.370	368,000	132,900	0.3611	0.355	0.355	0.360	0.355	0.370	368,000	0.3611	-2.74%
2024-03-14	0	0.365	0.360	0.365	0.365	0.385	760,000	281,862	0.3709	0.365	0.360	0.365	0.365	0.385	760,000	0.3709	-2.67%
2024-03-13	0	0.375	0.375	0.385	0.375	0.410	3,908,500	1,532,192	0.3920	0.375	0.375	0.385	0.375	0.410	3,908,500	0.3920	0.00%
2024-03-12	0	0.375	0.375	0.380	0.370	0.385	1,197,446	451,820	0.3773	0.375	0.375	0.380	0.370	0.385	1,197,446	0.3773	0.00%
2024-03-11	0	0.375	0.360	0.375	0.345	0.375	2,847,000	1,020,972	0.3586	0.375	0.360	0.375	0.345	0.375	2,847,000	0.3586	4.17%
2024-03-08	0	0.360	0.345	0.360	0.330	0.370	900,000	310,192	0.3447	0.360	0.345	0.360	0.330	0.370	900,000	0.3447	0.00%
2024-03-07	0	0.360	0.360	0.370	0.360	0.380	3,406,000	1,252,115	0.3676	0.360	0.360	0.370	0.360	0.380	3,406,000	0.3676	-1.37%
2024-03-06	0	0.365	0.365	0.375	0.345	0.415	3,653,000	1,384,972	0.3791	0.365	0.365	0.375	0.345	0.415	3,653,000	0.3791	5.80%
2024-03-05	0	0.345	0.340	0.345	0.330	0.360	3,983,000	1,378,200	0.3460	0.345	0.340	0.345	0.330	0.360	3,983,000	0.3460	2.99%
2024-03-04	0	0.335	0.335	0.345	0.330	0.345	1,560,100	523,333	0.3354	0.335	0.335	0.345	0.330	0.345	1,560,100	0.3354	-1.47%
2024-03-01	0	0.340	0.340	0.345	0.325	0.350	2,161,000	730,307	0.3379	0.340	0.340	0.345	0.325	0.350	2,161,000	0.3379	1.49%
2024-02-29	0	0.335	0.325	0.335	0.290	0.350	3,235,500	1,064,135	0.3289	0.335	0.325	0.335	0.290	0.350	3,235,500	0.3289	15.52%
2024-02-28	0	0.290	0.280	0.290	0.280	0.290	1,430,500	407,582	0.2849	0.290	0.280	0.290	0.280	0.290	1,430,500	0.2849	0.00%
2024-02-27	0	0.290	0.285	0.295	0.280	0.295	630,000	182,200	0.2892	0.290	0.285	0.295	0.280	0.295	630,000	0.2892	-3.33%
2024-02-26	0	0.300	0.295	0.300	0.295	0.320	1,471,500	439,732	0.2988	0.300	0.295	0.300	0.295	0.320	1,471,500	0.2988	-6.25%
2024-02-23	0	0.320	0.315	0.320	0.300	0.320	707,500	220,927	0.3123	0.320	0.315	0.320	0.300	0.320	707,500	0.3123	3.23%
2024-02-22	0	0.310	0.305	0.315	0.300	0.310	526,500	160,635	0.3051	0.310	0.305	0.315	0.300	0.310	526,500	0.3051	1.64%
2024-02-21	0	0.305	0.305	0.310	0.280	0.320	1,430,500	433,372	0.3030	0.305	0.305	0.310	0.280	0.320	1,430,500	0.3030	8.93%
2024-02-20	0	0.280	0.275	0.280	0.255	0.280	817,000	218,347	0.2673	0.280	0.275	0.280	0.255	0.280	817,000	0.2673	7.69%
2024-02-19	0	0.260	0.255	0.260	0.255	0.265	210,000	54,850	0.2612	0.260	0.255	0.260	0.255	0.265	210,000	0.2612	1.96%
2024-02-16	0	0.255	0.250	0.260	0.235	0.270	1,315,000	326,300	0.2481	0.255	0.250	0.260	0.235	0.270	1,315,000	0.2481	8.51%
2024-02-15	0	0.235	0.235	0.239	0.226	0.235	484,500	111,452	0.2300	0.235	0.235	0.239	0.226	0.235	484,500	0.2300	3.98%
2024-02-14	0	0.226	0.226	0.231	0.226	0.229	80,000	18,240	0.2280	0.226	0.226	0.231	0.226	0.229	80,000	0.2280	-1.74%
2024-02-09	0	0.230	0.228	0.232	0.230	0.230	22,500	5,157	0.2292	0.230	0.228	0.232	0.230	0.230	22,500	0.2292	-0.86%
2024-02-08	0	0.232	0.230	0.235	0.232	0.235	207,000	48,298	0.2333	0.232	0.230	0.235	0.232	0.235	207,000	0.2333	0.00%
2024-02-07	0	0.232	0.232	0.233	0.228	0.232	62,500	14,370	0.2299	0.232	0.232	0.233	0.228	0.232	62,500	0.2299	1.75%
2024-02-06	0	0.228	0.225	0.229	0.228	0.228	20,000	4,560	0.2280	0.228	0.225	0.229	0.228	0.228	20,000	0.2280	0.00%
2024-02-05	0	0.228	0.228	0.233	0.228	0.234	350,000	80,960	0.2313	0.228	0.228	0.233	0.228	0.234	350,000	0.2313	0.00%
2024-02-02	0	0.228	0.225	0.229	0.223	0.228	4,553,000	1,025,084	0.2251	0.228	0.225	0.229	0.223	0.228	4,553,000	0.2251	0.88%
2024-02-01	0	0.226	0.226	0.228	0.223	0.228	210,000	47,630	0.2268	0.226	0.226	0.228	0.223	0.228	210,000	0.2268	1.35%
2024-01-31	0	0.223	0.223	0.226	0.222	0.225	95,000	21,125	0.2224	0.223	0.223	0.226	0.222	0.225	95,000	0.2224	-2.62%
2024-01-30	0	0.229	0.228	0.229	0.228	0.230	323,000	73,938	0.2289	0.229	0.228	0.229	0.228	0.230	323,000	0.2289	-2.97%
2024-01-29	0	0.236	0.231	0.236	0.230	0.244	695,500	163,361	0.2349	0.236	0.231	0.236	0.230	0.244	695,500	0.2349	6.31%
2024-01-26	0	0.222	0.222	0.226	0.221	0.224	210,000	46,690	0.2223	0.222	0.222	0.226	0.221	0.224	210,000	0.2223	-0.89%
2024-01-25	0	0.224	0.220	0.228	0.219	0.224	381,000	84,059	0.2206	0.224	0.220	0.228	0.219	0.224	381,000	0.2206	0.00%
2024-01-24	0	0.224	0.224	0.230	0.220	0.224	143,000	31,655	0.2214	0.224	0.224	0.230	0.220	0.224	143,000	0.2214	1.36%
2024-01-23	0	0.221	0.221	0.231	0.221	0.235	1,161,000	265,749	0.2289	0.221	0.221	0.231	0.221	0.235	1,161,000	0.2289	0.00%
2024-01-22	0	0.221	0.221	0.227	0.220	0.224	476,500	105,816	0.2221	0.221	0.221	0.227	0.220	0.224	476,500	0.2221	-1.34%
2024-01-19	0	0.224	0.224	0.228	0.220	0.245	1,322,500	303,867	0.2298	0.224	0.224	0.228	0.220	0.245	1,322,500	0.2298	1.82%
2024-01-18	0	0.220	0.216	0.225	0.215	0.225	650,000	143,360	0.2206	0.220	0.216	0.225	0.215	0.225	650,000	0.2206	5.77%
2024-01-17	0	0.208	0.208	0.210	0.205	0.219	1,385,000	293,020	0.2116	0.208	0.208	0.210	0.205	0.219	1,385,000	0.2116	-3.26%
2024-01-16	0	0.215	0.215	0.218	0.210	0.220	1,075,000	230,775	0.2147	0.215	0.215	0.218	0.210	0.220	1,075,000	0.2147	-2.27%
2024-01-15	0	0.220	0.220	0.228	0.220	0.228	368,500	83,286	0.2260	0.220	0.220	0.228	0.220	0.228	368,500	0.2260	-3.51%
2024-01-12	0	0.228	0.226	0.229	0.226	0.229	529,000	120,730	0.2282	0.228	0.226	0.229	0.226	0.229	529,000	0.2282	0.88%
2024-01-11	0	0.226	0.226	0.227	0.217	0.228	298,000	65,177	0.2187	0.226	0.226	0.227	0.217	0.228	298,000	0.2187	3.67%
2024-01-10	0	0.218	0.215	0.225	0.218	0.220	96,500	21,084	0.2185	0.218	0.215	0.225	0.218	0.220	96,500	0.2185	-0.91%
2024-01-09	0	0.220	0.219	0.220	0.218	0.225	422,500	92,755	0.2195	0.220	0.219	0.220	0.218	0.225	422,500	0.2195	-2.22%
2024-01-08	0	0.225	0.225	0.234	0.225	0.229	762,500	173,032	0.2269	0.225	0.225	0.234	0.225	0.229	762,500	0.2269	-0.88%
2024-01-05	0	0.227	0.227	0.235	0.227	0.230	282,500	64,255	0.2275	0.227	0.227	0.235	0.227	0.230	282,500	0.2275	0.00%
2024-01-04	0	0.227	0.227	0.234	0.227	0.228	330,000	75,050	0.2274	0.227	0.227	0.234	0.227	0.228	330,000	0.2274	-1.73%
2024-01-03	0	0.231	0.231	0.235	0.225	0.232	330,000	75,590	0.2291	0.231	0.231	0.235	0.225	0.232	330,000	0.2291	1.32%
2024-01-02	0	0.228	0.228	0.231	0.227	0.233	300,000	68,300	0.2277	0.228	0.228	0.231	0.227	0.233	300,000	0.2277	0.44%
2023-12-29	0	0.227	0.226	0.227	0.227	0.235	304,500	69,897	0.2295	0.227	0.226	0.227	0.227	0.235	304,500	0.2295	0.00%
2023-12-28	0	0.227	0.226	0.231	0.227	0.230	521,500	119,086	0.2284	0.227	0.226	0.231	0.227	0.230	521,500	0.2284	0.44%
2023-12-27	0	0.226	0.226	0.230	0.226	0.230	191,000	43,810	0.2294	0.226	0.226	0.230	0.226	0.230	191,000	0.2294	-1.74%
2023-12-22	0	0.230	0.229	0.232	0.229	0.237	602,000	138,895	0.2307	0.230	0.229	0.232	0.229	0.237	602,000	0.2307	-2.13%
2023-12-21	0	0.235	0.231	0.235	0.220	0.270	2,830,000	675,900	0.2388	0.235	0.231	0.235	0.220	0.270	2,830,000	0.2388	-12.96%
2023-12-20	0	0.270	0.270	0.280	0.260	0.280	531,500	142,682	0.2685	0.270	0.270	0.280	0.260	0.280	531,500	0.2685	-3.57%
2023-12-19	0	0.280	0.280	0.285	0.280	0.280	262,500	73,437	0.2798	0.280	0.280	0.285	0.280	0.280	262,500	0.2798	0.00%
2023-12-18	0	0.280	0.275	0.280	0.280	0.295	540,000	153,250	0.2838	0.280	0.275	0.280	0.280	0.295	540,000	0.2838	-5.08%
2023-12-15	0	0.295	0.295	0.305	0.280	0.300	387,500	113,017	0.2917	0.295	0.295	0.305	0.280	0.300	387,500	0.2917	5.36%
2023-12-14	0	0.280	0.275	0.285	0.280	0.280	21,000	5,850	0.2786	0.280	0.275	0.285	0.280	0.280	21,000	0.2786	0.00%
2023-12-13	0	0.280	0.270	0.285	0.270	0.280	291,500	80,932	0.2776	0.280	0.270	0.285	0.270	0.280	291,500	0.2776	-1.75%
2023-12-12	0	0.285	0.270	0.295	0.275	0.285	440,500	123,885	0.2812	0.285	0.270	0.295	0.275	0.285	440,500	0.2812	-1.72%
2023-12-11	0	0.290	0.290	0.295	0.285	0.295	385,000	111,025	0.2884	0.290	0.290	0.295	0.285	0.295	385,000	0.2884	-4.92%
2023-12-08	0	0.305	0.300	0.310	0.300	0.310	216,500	65,985	0.3048	0.305	0.300	0.310	0.300	0.310	216,500	0.3048	0.00%
2023-12-07	0	0.305	0.295	0.305	0.290	0.305	625,000	185,485	0.2968	0.305	0.295	0.305	0.290	0.305	625,000	0.2968	1.67%
2023-12-06	0	0.300	0.300	0.305	0.295	0.305	181,000	54,080	0.2988	0.300	0.300	0.305	0.295	0.305	181,000	0.2988	1.69%
2023-12-05	0	0.295	0.295	0.300	0.280	0.335	2,121,000	636,990	0.3003	0.295	0.295	0.300	0.280	0.335	2,121,000	0.3003	-7.81%
2023-12-04	0	0.320	0.320	0.335	0.320	0.340	924,500	302,285	0.3270	0.320	0.320	0.335	0.320	0.340	924,500	0.3270	-3.03%
2023-12-01	0	0.330	0.325	0.330	0.330	0.335	343,000	113,650	0.3313	0.330	0.325	0.330	0.330	0.335	343,000	0.3313	-1.49%
2023-11-30	0	0.335	0.330	0.335	0.315	0.350	806,500	267,045	0.3311	0.335	0.330	0.335	0.315	0.350	806,500	0.3311	-4.29%
2023-11-29	0	0.350	0.345	0.360	0.350	0.370	2,534,500	899,562	0.3549	0.350	0.345	0.360	0.350	0.370	2,534,500	0.3549	-5.41%
2023-11-28	0	0.370	0.360	0.370	0.345	0.390	2,898,500	1,072,935	0.3702	0.370	0.360	0.370	0.345	0.390	2,898,500	0.3702	7.25%
2023-11-27	0	0.345	0.340	0.345	0.330	0.350	572,000	193,237	0.3378	0.345	0.340	0.345	0.330	0.350	572,000	0.3378	2.99%
2023-11-24	0	0.335	0.330	0.340	0.330	0.350	1,228,000	413,115	0.3364	0.335	0.330	0.340	0.330	0.350	1,228,000	0.3364	-2.90%
2023-11-23	0	0.345	0.335	0.345	0.330	0.360	2,082,500	705,612	0.3388	0.345	0.335	0.345	0.330	0.360	2,082,500	0.3388	-2.82%
2023-11-22	0	0.355	0.345	0.355	0.350	0.380	3,286,500	1,197,325	0.3643	0.355	0.345	0.355	0.350	0.380	3,286,500	0.3643	-2.74%
2023-11-21	0	0.365	0.355	0.360	0.320	0.375	2,859,000	1,022,605	0.3577	0.365	0.355	0.360	0.320	0.375	2,859,000	0.3577	8.96%
2023-11-20	0	0.335	0.330	0.335	0.305	0.340	1,703,000	544,080	0.3195	0.335	0.330	0.335	0.305	0.340	1,703,000	0.3195	1.52%
2023-11-17	0	0.330	0.325	0.330	0.330	0.375	8,512,000	3,004,622	0.3530	0.330	0.325	0.330	0.330	0.375	8,512,000	0.3530	-1.49%
2023-11-16	0	0.335	0.330	0.335	0.245	0.360	12,958,500	3,985,455	0.3076	0.335	0.330	0.335	0.245	0.360	12,958,500	0.3076	39.00%
2023-11-15	0	0.241	0.242	0.246	0.241	0.246	176,500	42,453	0.2405	0.241	0.242	0.246	0.241	0.246	176,500	0.2405	-1.23%
2023-11-14	0	0.244	0.242	0.243	0.238	0.244	1,282,500	309,485	0.2413	0.244	0.242	0.243	0.238	0.244	1,282,500	0.2413	0.83%
2023-11-13	0	0.242	0.241	0.245	0.235	0.245	879,500	212,320	0.2414	0.242	0.241	0.245	0.235	0.245	879,500	0.2414	-0.41%
2023-11-10	0	0.243	0.235	0.243	0.234	0.243	1,450,000	341,760	0.2357	0.243	0.235	0.243	0.234	0.243	1,450,000	0.2357	2.10%
2023-11-09	0	0.238	0.239	0.244	0.237	0.241	519,500	124,050	0.2388	0.238	0.239	0.244	0.237	0.241	519,500	0.2388	-2.06%
2023-11-08	0	0.243	0.242	0.243	0.240	0.250	2,889,500	704,963	0.2440	0.243	0.242	0.243	0.240	0.250	2,889,500	0.2440	-0.41%
2023-11-07	0	0.244	0.241	0.244	0.237	0.255	4,739,500	1,164,005	0.2456	0.244	0.241	0.244	0.237	0.255	4,739,500	0.2456	2.95%
2023-11-06	0	0.237	0.230	0.237	0.220	0.255	7,925,500	1,896,717	0.2393	0.237	0.230	0.237	0.220	0.255	7,925,500	0.2393	7.73%
2023-11-03	0	0.220	0.218	0.221	0.212	0.220	2,214,500	484,322	0.2187	0.220	0.218	0.221	0.212	0.220	2,214,500	0.2187	4.76%
2023-11-02	0	0.210	0.210	0.216	0.205	0.216	1,176,500	251,466	0.2137	0.210	0.210	0.216	0.205	0.216	1,176,500	0.2137	-2.78%
2023-11-01	0	0.216	0.211	0.216	0.213	0.216	802,500	172,492	0.2149	0.216	0.211	0.216	0.213	0.216	802,500	0.2149	3.35%
2023-10-31	0	0.209	0.209	0.216	0.209	0.220	1,362,000	293,630	0.2156	0.209	0.209	0.216	0.209	0.220	1,362,000	0.2156	-3.24%
2023-10-30	0	0.216	0.215	0.216	0.212	0.218	664,000	142,735	0.2150	0.216	0.215	0.216	0.212	0.218	664,000	0.2150	2.37%
2023-10-27	0	0.211	0.211	0.219	0.211	0.224	1,456,851	316,866	0.2175	0.211	0.211	0.219	0.211	0.224	1,456,851	0.2175	-1.86%
2023-10-26	0	0.215	0.215	0.217	0.214	0.219	1,859,000	401,553	0.2160	0.215	0.215	0.217	0.214	0.219	1,859,000	0.2160	-0.46%
2023-10-25	0	0.216	0.213	0.216	0.207	0.218	691,000	148,243	0.2145	0.216	0.213	0.216	0.207	0.218	691,000	0.2145	0.93%
2023-10-24	0	0.214	0.210	0.219	0.202	0.225	4,050,000	878,819	0.2170	0.214	0.210	0.219	0.202	0.225	4,050,000	0.2170	5.94%
2023-10-20	0	0.202	0.203	0.204	0.196	0.205	384,000	77,415	0.2016	0.202	0.203	0.204	0.196	0.205	384,000	0.2016	-0.49%
2023-10-19	0	0.203	0.202	0.204	0.202	0.204	1,677,000	341,947	0.2039	0.203	0.202	0.204	0.202	0.204	1,677,000	0.2039	-0.49%
2023-10-18	0	0.204	0.204	0.205	0.195	0.205	662,000	134,583	0.2033	0.204	0.204	0.205	0.195	0.205	662,000	0.2033	1.49%
2023-10-17	0	0.201	0.201	0.206	0.200	0.209	958,500	194,990	0.2034	0.201	0.201	0.206	0.200	0.209	958,500	0.2034	-3.37%
2023-10-16	0	0.208	0.206	0.208	0.201	0.209	770,000	159,567	0.2072	0.208	0.206	0.208	0.201	0.209	770,000	0.2072	3.48%
2023-10-13	0	0.201	0.201	0.202	0.200	0.201	294,500	58,849	0.1998	0.201	0.201	0.202	0.200	0.201	294,500	0.1998	-0.50%
2023-10-12	0	0.202	0.200	0.204	0.198	0.208	783,500	158,235	0.2020	0.202	0.200	0.204	0.198	0.208	783,500	0.2020	1.00%
2023-10-11	0	0.200	0.200	0.202	0.200	0.203	860,500	172,579	0.2006	0.200	0.200	0.202	0.200	0.203	860,500	0.2006	-0.50%
2023-10-10	0	0.201	0.200	0.201	0.197	0.205	3,956,000	799,305	0.2020	0.201	0.200	0.201	0.197	0.205	3,956,000	0.2020	0.50%
2023-10-09	0	0.200	0.199	0.201	0.198	0.200	469,000	93,155	0.1986	0.200	0.199	0.201	0.198	0.200	469,000	0.1986	0.00%
2023-10-06	0	0.200	0.197	0.202	0.194	0.210	2,534,000	503,764	0.1988	0.200	0.197	0.202	0.194	0.210	2,534,000	0.1988	2.56%
2023-10-05	0	0.195	0.195	0.197	0.194	0.198	553,000	107,206	0.1939	0.195	0.195	0.197	0.194	0.198	553,000	0.1939	-0.51%
2023-10-04	0	0.196	0.196	0.199	0.194	0.198	476,000	92,313	0.1939	0.196	0.196	0.199	0.194	0.198	476,000	0.1939	-1.01%
2023-10-03	0	0.198	0.195	0.199	0.191	0.200	2,221,500	435,128	0.1959	0.198	0.195	0.199	0.191	0.200	2,221,500	0.1959	1.54%
2023-09-29	0	0.195	0.193	0.197	0.191	0.197	512,500	98,217	0.1916	0.195	0.193	0.197	0.191	0.197	512,500	0.1916	1.04%
2023-09-28	0	0.193	0.193	0.195	0.193	0.194	44,000	8,417	0.1913	0.193	0.193	0.195	0.193	0.194	44,000	0.1913	-1.03%
2023-09-27	0	0.195	0.192	0.193	0.190	0.195	531,000	101,796	0.1917	0.195	0.192	0.193	0.190	0.195	531,000	0.1917	2.09%
2023-09-26	0	0.191	0.190	0.195	0.190	0.195	304,000	58,033	0.1909	0.191	0.190	0.195	0.190	0.195	304,000	0.1909	0.53%
2023-09-25	0	0.190	0.189	0.191	0.190	0.198	793,500	152,780	0.1925	0.190	0.189	0.191	0.190	0.198	793,500	0.1925	-4.04%
2023-09-22	0	0.198	0.193	0.199	0.193	0.198	173,500	33,973	0.1958	0.198	0.193	0.199	0.193	0.198	173,500	0.1958	-1.00%
2023-09-21	0	0.200	0.198	0.200	0.200	0.201	110,000	22,060	0.2005	0.200	0.198	0.200	0.200	0.201	110,000	0.2005	-0.50%
2023-09-20	0	0.201	0.198	0.201	0.198	0.201	77,000	15,220	0.1977	0.201	0.198	0.201	0.198	0.201	77,000	0.1977	1.52%
2023-09-19	0	0.198	0.196	0.199	0.194	0.202	1,231,000	244,892	0.1989	0.198	0.196	0.199	0.194	0.202	1,231,000	0.1989	-1.82%
2023-09-18	0	0.205	0.202	0.205	0.201	0.208	3,746,500	762,560	0.2035	0.202	0.199	0.202	0.198	0.205	3,808,426	0.2002	0.00%
2023-09-15	0	0.205	0.201	0.205	0.201	0.210	1,072,500	219,206	0.2044	0.202	0.198	0.202	0.198	0.207	1,090,227	0.2011	1.99%
2023-09-14	0	0.201	0.200	0.201	0.200	0.205	830,500	168,064	0.2024	0.198	0.197	0.198	0.197	0.202	844,227	0.1991	0.00%
2023-09-13	0	0.201	0.201	0.202	0.201	0.210	445,500	90,118	0.2023	0.198	0.198	0.199	0.198	0.207	452,864	0.1990	-4.29%
2023-09-12	0	0.210	0.200	0.211	0.198	0.215	958,500	196,749	0.2053	0.207	0.197	0.208	0.195	0.212	974,343	0.2019	6.06%
2023-09-11	0	0.198	0.199	0.201	0.194	0.215	1,670,000	343,010	0.2054	0.195	0.196	0.198	0.191	0.212	1,697,603	0.2021	-7.91%
2023-09-07	0	0.215	0.212	0.215	0.211	0.216	241,000	50,956	0.2114	0.212	0.209	0.212	0.208	0.212	244,983	0.2080	0.00%
2023-09-06	0	0.215	0.212	0.215	0.210	0.215	371,000	78,070	0.2104	0.212	0.209	0.212	0.207	0.212	377,132	0.2070	-0.46%
2023-09-05	0	0.216	0.212	0.216	0.212	0.217	488,000	104,310	0.2138	0.212	0.209	0.212	0.209	0.213	496,066	0.2103	-0.46%
2023-09-04	0	0.217	0.213	0.220	0.210	0.220	562,500	121,271	0.2156	0.213	0.210	0.216	0.207	0.216	571,798	0.2121	-1.36%
2023-08-31	0	0.220	0.216	0.220	0.220	0.223	470,000	103,810	0.2209	0.216	0.212	0.216	0.216	0.219	477,769	0.2173	-2.22%
2023-08-30	0	0.225	0.223	0.225	0.223	0.230	499,000	111,683	0.2238	0.221	0.219	0.221	0.219	0.226	507,248	0.2202	-3.02%
2023-08-29	0	0.232	0.230	0.232	0.222	0.235	542,500	123,767	0.2281	0.228	0.226	0.228	0.218	0.231	551,467	0.2244	0.87%
2023-08-28	0	0.230	0.229	0.235	0.230	0.235	100,000	23,130	0.2313	0.226	0.225	0.231	0.226	0.231	101,653	0.2275	0.00%
2023-08-25	0	0.230	0.224	0.233	0.221	0.233	82,500	18,800	0.2279	0.226	0.220	0.229	0.217	0.229	83,864	0.2242	0.44%
2023-08-24	0	0.229	0.228	0.229	0.216	0.230	122,000	27,233	0.2232	0.225	0.224	0.225	0.212	0.226	124,017	0.2196	2.69%
2023-08-23	0	0.223	0.220	0.223	0.220	0.223	92,000	20,414	0.2219	0.219	0.216	0.219	0.216	0.219	93,521	0.2183	0.45%
2023-08-22	0	0.222	0.222	0.226	0.222	0.227	107,000	23,929	0.2236	0.218	0.218	0.222	0.218	0.223	108,769	0.2200	-2.20%
2023-08-21	0	0.227	0.226	0.231	0.222	0.235	695,500	156,493	0.2250	0.223	0.222	0.227	0.218	0.231	706,996	0.2213	-4.62%
2023-08-18	0	0.238	0.237	0.239	0.230	0.241	260,000	60,930	0.2343	0.234	0.233	0.235	0.226	0.237	264,298	0.2305	-2.46%
2023-08-17	0	0.244	0.243	0.245	0.240	0.248	262,500	63,575	0.2422	0.240	0.239	0.241	0.236	0.244	266,839	0.2383	-2.01%
2023-08-16	0	0.249	0.249	0.250	0.245	0.250	241,000	59,335	0.2462	0.245	0.245	0.246	0.241	0.246	244,983	0.2422	0.40%
2023-08-15	0	0.248	0.249	0.250	0.236	0.255	1,059,000	267,718	0.2528	0.244	0.245	0.246	0.232	0.251	1,076,504	0.2487	0.81%
2023-08-14	0	0.246	0.245	0.246	0.235	0.248	401,500	96,400	0.2401	0.242	0.241	0.242	0.231	0.244	408,136	0.2362	2.50%
2023-08-11	0	0.240	0.239	0.242	0.233	0.245	729,500	174,191	0.2388	0.236	0.235	0.238	0.229	0.241	741,558	0.2349	3.00%
2023-08-10	0	0.233	0.228	0.234	0.230	0.234	60,000	13,910	0.2318	0.229	0.224	0.230	0.226	0.230	60,992	0.2281	-0.43%
2023-08-09	0	0.234	0.233	0.235	0.226	0.235	639,500	148,140	0.2316	0.230	0.229	0.231	0.222	0.231	650,070	0.2279	3.54%
2023-08-08	0	0.226	0.225	0.226	0.220	0.226	431,000	96,046	0.2228	0.222	0.221	0.222	0.216	0.222	438,124	0.2192	0.00%
2023-08-07	0	0.226	0.225	0.231	0.210	0.233	2,032,500	457,562	0.2251	0.222	0.221	0.227	0.207	0.229	2,066,095	0.2215	7.62%
2023-08-04	0	0.210	0.206	0.210	0.206	0.210	273,000	56,038	0.2053	0.207	0.203	0.207	0.203	0.207	277,512	0.2019	0.48%
2023-08-03	0	0.209	0.208	0.209	0.205	0.210	176,500	36,687	0.2079	0.206	0.205	0.206	0.202	0.207	179,417	0.2045	-0.48%
2023-08-02	0	0.210	0.205	0.210	0.205	0.211	273,000	56,191	0.2058	0.207	0.202	0.207	0.202	0.208	277,512	0.2025	3.45%
2023-08-01	0	0.203	0.203	0.208	0.200	0.230	1,772,500	377,480	0.2130	0.200	0.200	0.205	0.197	0.226	1,801,798	0.2095	-12.12%
2023-07-31	0	0.231	0.231	0.233	0.228	0.250	2,954,500	685,894	0.2322	0.227	0.227	0.229	0.224	0.246	3,003,335	0.2284	-9.41%
2023-07-28	0	0.255	0.250	0.255	0.246	0.255	78,500	19,348	0.2465	0.251	0.246	0.251	0.242	0.251	79,798	0.2425	2.00%
2023-07-27	0	0.250	0.250	0.255	0.245	0.255	577,000	144,135	0.2498	0.246	0.246	0.251	0.241	0.251	586,537	0.2457	-1.96%
2023-07-26	0	0.255	0.255	0.260	0.250	0.260	155,000	39,305	0.2536	0.251	0.251	0.256	0.246	0.256	157,562	0.2495	2.00%
2023-07-25	0	0.250	0.250	0.255	0.250	0.255	384,500	95,819	0.2492	0.246	0.246	0.251	0.246	0.251	390,855	0.2452	0.00%
2023-07-24	0	0.250	0.250	0.260	0.250	0.260	430,100	108,924	0.2533	0.246	0.246	0.256	0.246	0.256	437,209	0.2491	-3.85%
2023-07-21	0	0.260	0.255	0.260	0.250	0.265	620,500	157,965	0.2546	0.256	0.251	0.256	0.246	0.261	630,756	0.2504	-1.89%
2023-07-20	0	0.265	0.255	0.265	0.245	0.275	1,019,000	261,015	0.2561	0.261	0.251	0.261	0.241	0.271	1,035,843	0.2520	1.92%
2023-07-19	0	0.260	0.255	0.265	0.250	0.400	11,793,000	3,515,865	0.2981	0.256	0.251	0.261	0.246	0.393	11,987,926	0.2933	5.26%
2023-07-18	0	0.247	0.240	0.250	0.240	0.250	256,500	62,392	0.2432	0.243	0.236	0.246	0.236	0.246	260,740	0.2393	0.82%
2023-07-14	0	0.245	0.240	0.248	0.245	0.245	26,000	6,334	0.2436	0.241	0.236	0.244	0.241	0.241	26,430	0.2397	0.00%
2023-07-13	0	0.245	0.236	0.248	0.245	0.248	44,000	10,710	0.2434	0.241	0.232	0.244	0.241	0.244	44,727	0.2395	0.00%
2023-07-12	0	0.245	0.236	0.247	0.235	0.247	55,500	13,370	0.2409	0.241	0.232	0.243	0.231	0.243	56,417	0.2370	2.08%
2023-07-11	0	0.240	0.240	0.248	0.236	0.248	125,000	30,040	0.2403	0.236	0.236	0.244	0.232	0.244	127,066	0.2364	-0.41%
2023-07-10	0	0.241	0.241	0.249	0.241	0.250	95,500	23,442	0.2455	0.237	0.237	0.245	0.237	0.246	97,079	0.2415	-3.21%
2023-07-07	0	0.249	0.247	0.249	0.241	0.250	230,500	56,462	0.2450	0.245	0.243	0.245	0.237	0.246	234,310	0.2410	-2.35%
2023-07-06	0	0.255	0.241	0.255	0.242	0.260	105,500	26,269	0.2490	0.251	0.237	0.251	0.238	0.256	107,244	0.2449	4.08%
2023-07-05	0	0.245	0.240	0.245	0.245	0.245	20,000	4,900	0.2450	0.241	0.236	0.241	0.241	0.241	20,331	0.2410	-1.21%
2023-07-04	0	0.248	0.247	0.248	0.245	0.248	65,000	15,970	0.2457	0.244	0.243	0.244	0.241	0.244	66,074	0.2417	0.00%
2023-07-03	0	0.248	0.247	0.248	0.245	0.248	50,500	12,392	0.2454	0.244	0.243	0.244	0.241	0.244	51,335	0.2414	-0.40%
2023-06-30	0	0.249	0.248	0.249	0.243	0.249	241,000	59,010	0.2449	0.245	0.244	0.245	0.239	0.245	244,983	0.2409	0.40%
2023-06-29	0	0.248	0.248	0.250	0.240	0.250	161,500	40,122	0.2484	0.244	0.244	0.246	0.236	0.246	164,169	0.2444	-0.80%
2023-06-28	0	0.250	0.240	0.250	0.235	0.250	335,000	80,540	0.2404	0.246	0.236	0.246	0.231	0.246	340,537	0.2365	1.63%
2023-06-27	0	0.246	0.245	0.246	0.246	0.265	594,000	149,645	0.2519	0.242	0.241	0.242	0.242	0.261	603,818	0.2478	-3.53%
2023-06-26	0	0.255	0.250	0.255	0.250	0.255	110,000	27,700	0.2518	0.251	0.246	0.251	0.246	0.251	111,818	0.2477	-1.92%
2023-06-23	0	0.260	0.255	0.260	0.250	0.265	152,000	39,336	0.2588	0.256	0.251	0.256	0.246	0.261	154,512	0.2546	0.00%
2023-06-21	0	0.260	0.250	0.260	0.250	0.260	150,000	37,800	0.2520	0.256	0.246	0.256	0.246	0.256	152,479	0.2479	0.00%
2023-06-20	0	0.260	0.250	0.260	0.249	0.265	580,000	149,660	0.2580	0.256	0.246	0.256	0.245	0.261	589,587	0.2538	1.96%
2023-06-19	0	0.255	0.250	0.255	0.233	0.255	1,269,500	311,820	0.2456	0.251	0.246	0.251	0.229	0.251	1,290,483	0.2416	10.39%
2023-06-16	0	0.231	0.229	0.232	0.226	0.233	137,000	31,470	0.2297	0.227	0.225	0.228	0.222	0.229	139,264	0.2260	0.43%
2023-06-15	0	0.230	0.228	0.230	0.216	0.230	95,500	21,453	0.2246	0.226	0.224	0.226	0.212	0.226	97,079	0.2210	4.55%
2023-06-14	0	0.220	0.219	0.225	0.220	0.220	86,500	18,947	0.2190	0.216	0.215	0.221	0.216	0.216	87,930	0.2155	-0.90%
2023-06-13	0	0.222	0.221	0.222	0.221	0.225	92,000	20,364	0.2213	0.218	0.217	0.218	0.217	0.221	93,521	0.2177	-2.63%
2023-06-12	0	0.228	0.226	0.230	0.228	0.234	42,000	9,655	0.2299	0.224	0.222	0.226	0.224	0.230	42,694	0.2261	-1.72%
2023-06-09	0	0.232	0.230	0.232	0.230	0.234	107,000	24,700	0.2308	0.228	0.226	0.228	0.226	0.230	108,769	0.2271	1.31%
2023-06-08	0	0.229	0.225	0.229	0.225	0.230	110,000	24,898	0.2263	0.225	0.221	0.225	0.221	0.226	111,818	0.2227	1.78%
2023-06-07	0	0.225	0.223	0.226	0.215	0.226	138,500	30,587	0.2208	0.221	0.219	0.222	0.212	0.222	140,789	0.2173	-0.44%
2023-06-06	0	0.226	0.220	0.226	0.220	0.228	195,500	43,552	0.2228	0.222	0.216	0.222	0.216	0.224	198,731	0.2192	3.20%
2023-06-05	0	0.219	0.210	0.225	0.215	0.223	119,500	25,988	0.2175	0.215	0.207	0.221	0.212	0.219	121,475	0.2139	1.86%
2023-06-02	0	0.215	0.210	0.215	0.208	0.220	246,500	52,667	0.2137	0.212	0.207	0.212	0.205	0.216	250,574	0.2102	4.37%
2023-06-01	0	0.206	0.199	0.206	0.192	0.210	261,000	52,144	0.1998	0.203	0.196	0.203	0.189	0.207	265,314	0.1965	5.10%
2023-05-31	0	0.196	0.194	0.196	0.185	0.205	553,000	110,277	0.1994	0.193	0.191	0.193	0.182	0.202	562,140	0.1962	3.70%
2023-05-30	0	0.189	0.181	0.188	0.176	0.195	492,000	90,171	0.1833	0.186	0.178	0.185	0.173	0.192	500,132	0.1803	-5.03%
2023-05-29	0	0.199	0.195	0.199	0.170	0.212	3,823,000	721,184	0.1886	0.196	0.192	0.196	0.167	0.209	3,886,190	0.1856	-11.16%
2023-05-25	0	0.224	0.212	0.223	0.205	0.255	1,688,000	377,916	0.2239	0.220	0.209	0.219	0.202	0.251	1,715,901	0.2202	-12.16%
2023-05-24	0	0.255	0.255	0.260	0.246	0.260	179,500	45,120	0.2514	0.251	0.251	0.256	0.242	0.256	182,467	0.2473	-1.92%
2023-05-23	0	0.260	0.250	0.260	0.246	0.260	509,500	128,940	0.2531	0.256	0.246	0.256	0.242	0.256	517,921	0.2490	-1.89%
2023-05-22	0	0.265	0.260	0.265	-	-	0	0	-	0.261	0.256	0.261	-	-	0	-	0.00%
2023-05-19	0	0.265	0.255	0.265	0.260	0.265	60,000	15,450	0.2575	0.261	0.251	0.261	0.256	0.261	60,992	0.2533	0.00%
2023-05-18	0	0.265	0.260	0.265	0.265	0.265	12,000	3,138	0.2615	0.261	0.256	0.261	0.261	0.261	12,198	0.2572	0.00%
2023-05-17	0	0.265	0.260	0.265	0.250	0.275	330,000	86,150	0.2611	0.261	0.256	0.261	0.246	0.271	335,455	0.2568	-3.64%
2023-05-16	0	0.275	0.270	0.280	0.270	0.280	112,000	30,740	0.2745	0.271	0.266	0.275	0.266	0.275	113,851	0.2700	0.00%
2023-05-15	0	0.275	0.275	0.280	0.270	0.280	50,000	13,750	0.2750	0.271	0.271	0.275	0.266	0.275	50,826	0.2705	-1.79%
2023-05-12	0	0.280	0.275	0.280	0.275	0.280	30,500	8,430	0.2764	0.275	0.271	0.275	0.271	0.275	31,004	0.2719	1.82%
2023-05-11	0	0.275	0.270	0.275	0.265	0.275	72,000	19,235	0.2672	0.271	0.266	0.271	0.261	0.271	73,190	0.2628	0.00%
2023-05-10	0	0.275	0.260	0.275	0.250	0.280	305,000	79,762	0.2615	0.271	0.256	0.271	0.246	0.275	310,041	0.2573	0.00%
2023-05-09	0	0.275	0.270	0.275	0.270	0.280	234,000	63,920	0.2732	0.271	0.266	0.271	0.266	0.275	237,868	0.2687	-1.79%
2023-05-08	0	0.280	0.275	0.285	0.270	0.285	517,500	144,450	0.2791	0.275	0.271	0.280	0.266	0.280	526,054	0.2746	-3.45%
2023-05-05	0	0.290	0.285	0.290	0.280	0.290	42,500	12,012	0.2826	0.285	0.280	0.285	0.275	0.285	43,202	0.2780	5.45%
2023-05-04	0	0.275	0.275	0.280	0.270	0.280	103,500	28,060	0.2711	0.271	0.271	0.275	0.266	0.275	105,211	0.2667	0.00%
2023-05-03	0	0.275	0.275	0.280	0.270	0.280	186,000	51,400	0.2763	0.271	0.271	0.275	0.266	0.275	189,074	0.2719	-3.51%
2023-05-02	0	0.285	0.285	0.290	0.280	0.285	110,500	31,080	0.2813	0.280	0.280	0.285	0.275	0.280	112,326	0.2767	-1.72%
2023-04-28	0	0.290	0.285	0.290	0.290	0.290	10,000	2,900	0.2900	0.285	0.280	0.285	0.285	0.285	10,165	0.2853	0.00%
2023-04-27	0	0.290	0.285	0.290	0.280	0.290	50,000	14,300	0.2860	0.285	0.280	0.285	0.275	0.285	50,826	0.2813	-1.69%
2023-04-26	0	0.295	0.285	0.295	0.280	0.295	141,000	40,405	0.2866	0.290	0.280	0.290	0.275	0.290	143,331	0.2819	1.72%
2023-04-25	0	0.290	0.285	0.290	0.275	0.290	102,500	28,712	0.2801	0.285	0.280	0.285	0.271	0.285	104,194	0.2756	3.57%
2023-04-24	0	0.280	0.280	0.290	0.280	0.285	20,000	5,650	0.2825	0.275	0.275	0.285	0.275	0.280	20,331	0.2779	0.00%
2023-04-21	0	0.280	0.280	0.285	0.280	0.285	40,500	11,182	0.2761	0.275	0.275	0.280	0.275	0.280	41,169	0.2716	-1.75%
2023-04-20	0	0.285	0.285	0.290	0.285	0.290	124,000	35,180	0.2837	0.280	0.280	0.285	0.280	0.285	126,050	0.2791	-1.72%
2023-04-19	0	0.290	0.285	0.290	0.270	0.290	285,500	78,577	0.2752	0.285	0.280	0.285	0.266	0.285	290,219	0.2708	3.57%
2023-04-18	0	0.280	0.275	0.280	0.275	0.280	87,500	23,975	0.2740	0.275	0.271	0.275	0.271	0.275	88,946	0.2695	0.00%
2023-04-17	0	0.280	0.280	0.290	0.280	0.285	57,000	15,895	0.2789	0.275	0.275	0.285	0.275	0.280	57,942	0.2743	-3.45%
2023-04-14	0	0.290	0.285	0.290	0.285	0.290	80,000	22,900	0.2863	0.285	0.280	0.285	0.280	0.285	81,322	0.2816	-1.69%
2023-04-13	0	0.295	0.290	0.295	0.285	0.295	110,000	31,550	0.2868	0.290	0.285	0.290	0.280	0.290	111,818	0.2822	3.51%
2023-04-12	0	0.285	0.285	0.290	-	-	0	0	-	0.280	0.280	0.285	-	-	0	-	0.00%
2023-04-11	0	0.285	0.285	0.295	0.285	0.295	306,500	89,457	0.2919	0.280	0.280	0.290	0.280	0.290	311,566	0.2871	-3.39%
2023-04-06	0	0.295	0.290	0.295	0.290	0.295	35,000	10,100	0.2886	0.290	0.285	0.290	0.285	0.290	35,579	0.2839	0.00%
2023-04-04	0	0.295	0.285	0.295	0.285	0.295	116,500	33,505	0.2876	0.290	0.280	0.290	0.280	0.290	118,426	0.2829	3.51%
2023-04-03	0	0.285	0.285	0.295	0.285	0.290	35,500	9,940	0.2800	0.280	0.280	0.290	0.280	0.285	36,087	0.2754	-3.39%
2023-03-31	0	0.295	0.290	0.295	0.290	0.295	100,000	28,952	0.2895	0.290	0.285	0.290	0.285	0.290	101,653	0.2848	1.72%
2023-03-30	0	0.290	0.285	0.295	0.285	0.290	71,000	20,520	0.2890	0.285	0.280	0.290	0.280	0.285	72,174	0.2843	-1.69%
2023-03-29	0	0.295	0.290	0.295	0.285	0.295	62,000	17,600	0.2839	0.290	0.285	0.290	0.280	0.290	63,025	0.2793	0.00%
2023-03-28	0	0.295	0.285	0.295	0.285	0.295	114,000	32,560	0.2856	0.290	0.280	0.290	0.280	0.290	115,884	0.2810	0.00%
2023-03-27	0	0.295	0.280	0.295	0.280	0.295	147,000	41,537	0.2826	0.290	0.275	0.290	0.275	0.290	149,430	0.2780	5.36%
2023-03-24	0	0.280	0.280	0.285	0.275	0.280	60,000	16,700	0.2783	0.275	0.275	0.280	0.271	0.275	60,992	0.2738	-1.75%
2023-03-23	0	0.285	0.280	0.285	0.280	0.285	31,500	8,832	0.2804	0.280	0.275	0.280	0.275	0.280	32,021	0.2758	0.00%
2023-03-22	0	0.285	0.280	0.285	0.280	0.285	30,000	8,450	0.2817	0.280	0.275	0.280	0.275	0.280	30,496	0.2771	1.79%
2023-03-21	0	0.280	0.275	0.280	0.270	0.280	30,000	8,250	0.2750	0.275	0.271	0.275	0.266	0.275	30,496	0.2705	1.82%
2023-03-20	0	0.275	0.270	0.280	0.265	0.285	221,000	60,120	0.2720	0.271	0.266	0.275	0.261	0.280	224,653	0.2676	-3.51%
2023-03-17	0	0.285	0.285	0.290	0.285	0.290	67,500	19,142	0.2836	0.280	0.280	0.285	0.280	0.285	68,616	0.2790	-1.72%
2023-03-16	0	0.290	0.280	0.290	0.280	0.290	90,000	25,387	0.2821	0.285	0.275	0.285	0.275	0.285	91,488	0.2775	-1.69%
2023-03-15	0	0.295	0.290	0.295	0.290	0.295	33,500	9,745	0.2909	0.290	0.285	0.290	0.285	0.290	34,054	0.2862	1.72%
2023-03-14	0	0.290	0.290	0.295	0.280	0.295	145,500	41,755	0.2870	0.285	0.285	0.290	0.275	0.290	147,905	0.2823	-3.33%
2023-03-13	0	0.300	0.290	0.300	0.285	0.300	102,550	29,371	0.2864	0.295	0.285	0.295	0.280	0.295	104,245	0.2817	1.69%
2023-03-10	0	0.295	0.290	0.295	0.285	0.295	48,500	13,927	0.2872	0.290	0.285	0.290	0.280	0.290	49,302	0.2825	0.00%
2023-03-09	0	0.295	0.290	0.295	0.280	0.295	165,500	46,757	0.2825	0.290	0.285	0.290	0.275	0.290	168,236	0.2779	3.51%
2023-03-08	0	0.285	0.280	0.290	0.285	0.295	51,000	14,820	0.2906	0.280	0.275	0.285	0.280	0.290	51,843	0.2859	-1.72%
2023-03-07	0	0.290	0.285	0.290	0.290	0.300	80,000	23,175	0.2897	0.285	0.280	0.285	0.285	0.295	81,322	0.2850	-3.33%
2023-03-06	0	0.300	0.295	0.300	0.300	0.300	21,500	6,420	0.2986	0.295	0.290	0.295	0.295	0.295	21,855	0.2937	-1.64%
2023-03-03	0	0.305	0.280	0.305	0.270	0.305	173,500	48,942	0.2821	0.300	0.275	0.300	0.266	0.300	176,368	0.2775	7.02%
2023-03-02	0	0.285	0.280	0.285	0.280	0.285	93,500	26,147	0.2796	0.280	0.275	0.280	0.275	0.280	95,045	0.2751	0.00%
2023-03-01	0	0.285	0.280	0.285	0.275	0.285	41,500	11,352	0.2735	0.280	0.275	0.280	0.271	0.280	42,186	0.2691	0.00%
2023-02-28	0	0.285	0.270	0.285	0.270	0.285	293,500	80,852	0.2755	0.280	0.266	0.280	0.266	0.280	298,351	0.2710	0.00%
2023-02-27	0	0.285	0.280	0.285	0.285	0.285	101,000	28,760	0.2848	0.280	0.275	0.280	0.280	0.280	102,669	0.2801	-1.72%
2023-02-24	0	0.290	0.285	0.290	0.285	0.295	123,500	35,195	0.2850	0.285	0.280	0.285	0.280	0.290	125,541	0.2803	-4.92%
2023-02-23	0	0.305	0.285	0.305	0.290	0.305	296,000	86,120	0.2909	0.300	0.280	0.300	0.285	0.300	300,893	0.2862	5.17%
2023-02-22	0	0.290	0.285	0.295	0.285	0.295	121,500	34,820	0.2866	0.285	0.280	0.290	0.280	0.290	123,508	0.2819	-1.69%
2023-02-21	0	0.295	0.295	0.300	0.290	0.295	61,500	18,057	0.2936	0.290	0.290	0.295	0.285	0.290	62,517	0.2888	0.00%
2023-02-20	0	0.295	0.290	0.295	0.290	0.295	140,000	40,650	0.2904	0.290	0.285	0.290	0.285	0.290	142,314	0.2856	0.00%
2023-02-17	0	0.295	0.295	0.300	0.295	0.295	47,200	13,763	0.2916	0.290	0.290	0.295	0.290	0.290	47,980	0.2868	-3.28%
2023-02-16	0	0.305	0.295	0.305	0.295	0.305	75,000	22,552	0.3007	0.300	0.290	0.300	0.290	0.300	76,240	0.2958	0.00%
2023-02-15	0	0.305	0.295	0.305	0.295	0.305	30,500	9,132	0.2994	0.300	0.290	0.300	0.290	0.300	31,004	0.2945	0.00%
2023-02-14	0	0.305	0.300	0.305	-	-	500	140	0.2800	0.300	0.295	0.300	-	-	508	0.2754	0.00%
2023-02-13	0	0.305	0.300	0.305	0.295	0.310	149,000	45,065	0.3024	0.300	0.295	0.300	0.290	0.305	151,463	0.2975	0.00%
2023-02-10	0	0.305	0.295	0.305	0.290	0.305	47,500	13,925	0.2932	0.300	0.290	0.300	0.285	0.300	48,285	0.2884	3.39%
2023-02-09	0	0.295	0.295	0.300	0.295	0.305	155,500	45,932	0.2954	0.290	0.290	0.295	0.290	0.300	158,070	0.2906	0.00%
2023-02-08	0	0.295	0.295	0.300	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2023-02-07	0	0.295	0.295	0.305	0.290	0.295	72,000	21,155	0.2938	0.290	0.290	0.300	0.285	0.290	73,190	0.2890	0.00%
2023-02-06	0	0.295	0.290	0.305	0.295	0.300	62,000	18,105	0.2920	0.290	0.285	0.300	0.290	0.295	63,025	0.2873	-1.67%
2023-02-03	0	0.300	0.300	0.310	0.300	0.310	273,000	82,137	0.3009	0.295	0.295	0.305	0.295	0.305	277,512	0.2960	-1.64%
2023-02-02	0	0.305	0.305	0.310	0.300	0.310	109,000	32,970	0.3025	0.300	0.300	0.305	0.295	0.305	110,802	0.2976	0.00%
2023-02-01	0	0.305	0.300	0.310	0.305	0.305	68,500	20,700	0.3022	0.300	0.295	0.305	0.300	0.300	69,632	0.2973	0.00%
2023-01-31	0	0.305	0.305	0.310	0.305	0.310	40,500	12,175	0.3006	0.300	0.300	0.305	0.300	0.305	41,169	0.2957	0.00%
2023-01-30	0	0.305	0.305	0.315	0.305	0.310	58,000	17,702	0.3052	0.300	0.300	0.310	0.300	0.305	58,959	0.3002	-3.17%
2023-01-27	0	0.315	0.305	0.320	0.310	0.315	64,500	19,927	0.3089	0.310	0.300	0.315	0.305	0.310	65,566	0.3039	1.61%
2023-01-26	0	0.310	0.310	0.320	0.310	0.310	55,000	17,000	0.3091	0.305	0.305	0.315	0.305	0.305	55,909	0.3041	-1.59%
2023-01-20	0	0.315	0.315	0.320	0.310	0.315	59,000	18,195	0.3084	0.310	0.310	0.315	0.305	0.310	59,975	0.3034	1.61%
2023-01-19	0	0.310	0.310	0.320	0.310	0.315	48,500	15,095	0.3112	0.305	0.305	0.315	0.305	0.310	49,302	0.3062	-3.12%
2023-01-18	0	0.320	0.315	0.325	0.315	0.320	100,500	31,620	0.3146	0.315	0.310	0.320	0.310	0.315	102,161	0.3095	1.59%
2023-01-17	0	0.315	0.315	0.320	0.315	0.335	384,500	124,225	0.3231	0.310	0.310	0.315	0.310	0.330	390,855	0.3178	0.00%
2023-01-16	0	0.315	0.310	0.325	0.315	0.320	141,000	44,990	0.3191	0.310	0.305	0.320	0.310	0.315	143,331	0.3139	-1.56%
2023-01-13	0	0.320	0.320	0.330	0.320	0.320	136,500	42,935	0.3145	0.315	0.315	0.325	0.315	0.315	138,756	0.3094	-3.03%
2023-01-12	0	0.330	0.320	0.330	0.320	0.330	125,500	40,225	0.3205	0.325	0.315	0.325	0.315	0.325	127,574	0.3153	3.13%
2023-01-11	0	0.320	0.320	0.325	0.320	0.330	165,500	53,180	0.3213	0.315	0.315	0.320	0.315	0.325	168,236	0.3161	-3.03%
2023-01-10	0	0.330	0.320	0.330	0.320	0.330	39,000	12,450	0.3192	0.325	0.315	0.325	0.315	0.325	39,645	0.3140	0.00%
2023-01-09	0	0.330	0.320	0.330	0.320	0.330	161,500	51,862	0.3211	0.325	0.315	0.325	0.315	0.325	164,169	0.3159	1.54%
2023-01-06	0	0.325	0.320	0.330	0.320	0.330	132,500	42,330	0.3195	0.320	0.315	0.325	0.315	0.325	134,690	0.3143	-1.52%
2023-01-05	0	0.330	0.320	0.330	0.320	0.335	95,000	30,690	0.3231	0.325	0.315	0.325	0.315	0.330	96,570	0.3178	-1.49%
2023-01-04	0	0.335	0.320	0.335	0.300	0.340	231,500	73,187	0.3161	0.330	0.315	0.330	0.295	0.334	235,326	0.3110	6.35%
2023-01-03	0	0.315	0.315	0.320	0.300	0.315	112,000	33,977	0.3034	0.310	0.310	0.315	0.295	0.310	113,851	0.2984	-3.08%
2022-12-30	0	0.325	0.295	0.320	0.300	0.330	219,400	67,240	0.3065	0.320	0.290	0.315	0.295	0.325	223,026	0.3015	4.84%
2022-12-29	0	0.310	0.300	0.310	0.305	0.310	130,000	39,700	0.3054	0.305	0.295	0.305	0.300	0.305	132,149	0.3004	0.00%
2022-12-28	0	0.310	0.300	0.310	0.295	0.310	203,500	60,905	0.2993	0.305	0.295	0.305	0.290	0.305	206,864	0.2944	3.33%
2022-12-23	0	0.300	0.300	0.305	0.300	0.305	174,500	52,457	0.3006	0.295	0.295	0.300	0.295	0.300	177,384	0.2957	-1.64%
2022-12-22	0	0.305	0.300	0.305	0.305	0.305	50,000	15,250	0.3050	0.300	0.295	0.300	0.300	0.300	50,826	0.3000	0.00%
2022-12-21	0	0.305	0.300	0.320	0.300	0.305	76,500	23,145	0.3025	0.300	0.295	0.315	0.295	0.300	77,764	0.2976	-6.15%
2022-12-20	0	0.325	0.305	0.325	0.310	0.325	48,000	14,982	0.3121	0.320	0.300	0.320	0.305	0.320	48,793	0.3070	6.56%
2022-12-19	0	0.305	0.290	0.305	0.295	0.315	181,000	54,135	0.2991	0.300	0.285	0.300	0.290	0.310	183,992	0.2942	-4.69%
2022-12-16	0	0.320	0.300	0.320	-	-	5,000	1,425	0.2850	0.315	0.295	0.315	-	-	5,083	0.2804	0.00%
2022-12-15	0	0.320	0.300	0.320	-	-	0	0	-	0.315	0.295	0.315	-	-	0	-	0.00%
2022-12-14	0	0.320	0.300	0.320	0.270	0.330	635,000	196,335	0.3092	0.315	0.295	0.315	0.266	0.325	645,496	0.3042	-3.03%
2022-12-13	0	0.330	0.315	0.330	0.315	0.330	103,500	32,592	0.3149	0.325	0.310	0.325	0.310	0.325	105,211	0.3098	4.76%
2022-12-12	0	0.315	0.310	0.330	0.310	0.335	339,000	109,185	0.3221	0.310	0.305	0.325	0.305	0.330	344,603	0.3168	0.00%
2022-12-09	0	0.315	0.315	0.330	0.310	0.340	567,000	181,605	0.3203	0.310	0.310	0.325	0.305	0.334	576,372	0.3151	-1.56%
2022-12-08	0	0.320	0.315	0.320	0.310	0.320	209,000	65,897	0.3153	0.315	0.310	0.315	0.305	0.315	212,455	0.3102	0.00%
2022-12-07	0	0.320	0.320	0.325	0.315	0.330	230,000	73,150	0.3180	0.315	0.315	0.320	0.310	0.325	233,802	0.3129	-3.03%
2022-12-06	0	0.330	0.315	0.330	0.315	0.330	449,500	142,150	0.3162	0.325	0.310	0.325	0.310	0.325	456,930	0.3111	0.00%
2022-12-05	0	0.330	0.325	0.330	0.315	0.330	396,000	128,665	0.3249	0.325	0.320	0.325	0.310	0.325	402,545	0.3196	-1.49%
2022-12-02	0	0.335	0.330	0.335	0.325	0.340	98,500	32,417	0.3291	0.330	0.325	0.330	0.320	0.334	100,128	0.3238	-1.47%
2022-12-01	0	0.340	0.340	0.345	0.335	0.340	86,000	28,765	0.3345	0.334	0.334	0.339	0.330	0.334	87,421	0.3290	0.00%
2022-11-30	0	0.340	0.335	0.340	0.340	0.345	70,000	24,100	0.3443	0.334	0.330	0.334	0.334	0.339	71,157	0.3387	-2.86%
2022-11-29	0	0.350	0.350	0.355	0.345	0.350	77,500	26,650	0.3439	0.344	0.344	0.349	0.339	0.344	78,781	0.3383	0.00%
2022-11-28	0	0.350	0.345	0.350	0.330	0.350	171,500	59,000	0.3440	0.344	0.339	0.344	0.325	0.344	174,335	0.3384	0.00%
2022-11-25	0	0.350	0.350	0.365	0.350	0.365	47,500	16,775	0.3532	0.344	0.344	0.359	0.344	0.359	48,285	0.3474	-2.78%
2022-11-24	0	0.360	0.355	0.360	0.345	0.365	255,500	91,085	0.3565	0.354	0.349	0.354	0.339	0.359	259,723	0.3507	2.86%
2022-11-23	0	0.350	0.345	0.360	0.350	0.365	104,500	37,180	0.3558	0.344	0.339	0.354	0.344	0.359	106,227	0.3500	0.00%
2022-11-22	0	0.350	0.350	0.360	0.345	0.370	297,500	106,587	0.3583	0.344	0.344	0.354	0.339	0.364	302,417	0.3525	0.00%
2022-11-21	0	0.350	0.350	0.355	0.335	0.350	85,500	28,852	0.3375	0.344	0.344	0.349	0.330	0.344	86,913	0.3320	0.00%
2022-11-18	0	0.350	0.340	0.350	0.335	0.350	247,500	83,812	0.3386	0.344	0.334	0.344	0.330	0.344	251,591	0.3331	1.45%
2022-11-17	0	0.345	0.340	0.350	0.325	0.350	296,000	99,410	0.3358	0.339	0.334	0.344	0.320	0.344	300,893	0.3304	4.55%
2022-11-16	0	0.330	0.330	0.340	0.310	0.335	738,500	238,277	0.3226	0.325	0.325	0.334	0.305	0.330	750,707	0.3174	4.76%
2022-11-15	0	0.315	0.310	0.325	0.280	0.325	596,500	184,872	0.3099	0.310	0.305	0.320	0.275	0.320	606,360	0.3049	6.78%
2022-11-14	0	0.295	0.290	0.300	0.290	0.310	115,000	33,862	0.2945	0.290	0.285	0.295	0.285	0.305	116,901	0.2897	-1.67%
2022-11-11	0	0.300	0.290	0.310	0.290	0.300	187,000	54,435	0.2911	0.295	0.285	0.305	0.285	0.295	190,091	0.2864	1.69%
2022-11-10	0	0.295	0.290	0.295	0.290	0.300	72,500	21,375	0.2948	0.290	0.285	0.290	0.285	0.295	73,698	0.2900	-1.67%
2022-11-09	0	0.300	0.300	0.305	0.290	0.310	175,500	52,980	0.3019	0.295	0.295	0.300	0.285	0.305	178,401	0.2970	1.69%
2022-11-08	0	0.295	0.295	0.300	0.290	0.310	75,000	22,362	0.2982	0.290	0.290	0.295	0.285	0.305	76,240	0.2933	-1.67%
2022-11-07	0	0.300	0.295	0.305	0.280	0.305	496,500	142,787	0.2876	0.295	0.290	0.300	0.275	0.300	504,707	0.2829	1.69%
2022-11-04	0	0.295	0.290	0.295	0.285	0.320	647,000	193,622	0.2993	0.290	0.285	0.290	0.280	0.315	657,694	0.2944	5.36%
2022-11-03	0	0.280	0.280	0.290	0.270	0.295	577,500	159,665	0.2765	0.275	0.275	0.285	0.266	0.290	587,045	0.2720	-5.08%
2022-11-02	0	0.295	0.295	0.300	0.280	0.305	413,000	122,220	0.2959	0.290	0.290	0.295	0.275	0.300	419,826	0.2911	9.26%
2022-11-01	0	0.270	0.270	0.350	0.250	0.355	542,000	151,527	0.2796	0.266	0.266	0.344	0.246	0.349	550,959	0.2750	0.00%
2022-10-31	0	0.270	0.270	0.280	0.250	0.315	419,500	117,545	0.2802	0.266	0.266	0.275	0.246	0.310	426,434	0.2756	-15.62%
2022-10-28	0	0.320	0.315	0.320	0.300	0.340	243,500	77,952	0.3201	0.315	0.310	0.315	0.295	0.334	247,525	0.3149	-5.88%
2022-10-27	0	0.017	0.017	0.018	0.017	0.019	10,715,000	190,555	0.0178	0.334	0.334	0.354	0.334	0.374	544,605	0.3499	-5.56%
2022-10-26	0	0.018	0.017	0.018	0.017	0.018	3,620,000	63,220	0.0175	0.354	0.334	0.354	0.334	0.354	183,992	0.3436	0.00%
2022-10-25	0	0.018	0.017	0.018	0.017	0.018	3,200,000	55,750	0.0174	0.354	0.334	0.354	0.334	0.354	162,645	0.3428	5.88%
2022-10-24	0	0.017	0.017	0.018	0.017	0.019	10,570,000	185,680	0.0176	0.334	0.334	0.354	0.334	0.374	537,236	0.3456	-5.56%
2022-10-21	0	0.018	0.018	0.019	0.017	0.019	2,880,000	51,390	0.0178	0.354	0.354	0.374	0.334	0.374	146,380	0.3511	-5.26%
2022-10-20	0	0.019	0.018	0.019	0.018	0.019	6,790,000	122,590	0.0181	0.374	0.354	0.374	0.354	0.374	345,112	0.3552	0.00%
2022-10-19	0	0.019	0.018	0.019	0.018	0.019	6,270,000	113,080	0.0180	0.374	0.354	0.374	0.354	0.374	318,682	0.3548	0.00%
2022-10-18	0	0.019	0.018	0.019	0.018	0.019	6,380,000	117,280	0.0184	0.374	0.354	0.374	0.354	0.374	324,273	0.3617	5.56%
2022-10-17	0	0.018	0.018	0.019	0.018	0.019	6,330,000	116,020	0.0183	0.354	0.354	0.374	0.354	0.374	321,731	0.3606	0.00%
2022-10-14	0	0.018	0.018	0.019	0.018	0.019	14,700,000	278,190	0.0189	0.354	0.354	0.374	0.354	0.374	747,149	0.3723	-5.26%
2022-10-13	0	0.019	0.018	0.019	0.018	0.019	7,210,000	130,200	0.0181	0.374	0.354	0.374	0.354	0.374	366,459	0.3553	0.00%
2022-10-12	0	0.019	0.018	0.019	0.018	0.019	5,610,000	101,320	0.0181	0.374	0.354	0.374	0.354	0.374	285,136	0.3553	5.56%
2022-10-11	0	0.018	0.018	0.019	0.018	0.019	6,880,000	130,050	0.0189	0.354	0.354	0.374	0.354	0.374	349,686	0.3719	-5.26%
2022-10-10	0	0.019	0.018	0.019	0.018	0.019	860,000	15,690	0.0182	0.374	0.354	0.374	0.354	0.374	43,711	0.3590	0.00%
2022-10-07	0	0.019	0.019	0.020	0.019	0.020	2,740,000	52,280	0.0191	0.374	0.374	0.393	0.374	0.393	139,264	0.3754	0.00%
2022-10-06	0	0.019	0.018	0.019	0.019	0.019	4,670,000	88,920	0.0190	0.374	0.354	0.374	0.374	0.374	237,360	0.3746	0.00%
2022-10-05	0	0.019	0.019	0.020	0.018	0.020	8,690,000	164,970	0.0190	0.374	0.374	0.393	0.354	0.393	441,682	0.3735	0.00%
2022-10-03	0	0.019	0.018	0.019	0.017	0.019	17,690,000	319,980	0.0181	0.374	0.354	0.374	0.334	0.374	899,120	0.3559	0.00%
2022-09-30	0	0.019	0.018	0.019	0.018	0.019	4,110,000	74,950	0.0182	0.374	0.354	0.374	0.354	0.374	208,897	0.3588	0.00%
2022-09-29	0	0.019	0.018	0.019	0.018	0.019	11,200,000	202,960	0.0181	0.374	0.354	0.374	0.354	0.374	569,256	0.3565	0.00%
2022-09-28	0	0.019	0.019	0.020	0.018	0.020	14,460,000	273,900	0.0189	0.374	0.374	0.393	0.354	0.393	734,950	0.3727	0.00%
2022-09-27	0	0.019	0.019	0.020	0.019	0.020	12,930,000	254,840	0.0197	0.374	0.374	0.393	0.374	0.393	657,186	0.3878	-5.00%
2022-09-26	0	0.020	0.019	0.020	0.019	0.020	14,310,000	283,770	0.0198	0.393	0.374	0.393	0.374	0.393	727,326	0.3902	11.11%
2022-09-23	0	0.018	0.018	0.019	0.018	0.021	11,100,000	213,730	0.0193	0.354	0.354	0.374	0.354	0.413	564,174	0.3788	-5.26%
2022-09-22	0	0.019	0.019	0.020	0.019	0.020	13,760,000	272,900	0.0198	0.374	0.374	0.393	0.374	0.393	699,372	0.3902	-5.00%
2022-09-21	0	0.020	0.019	0.020	0.019	0.021	14,630,000	284,170	0.0194	0.393	0.374	0.393	0.374	0.413	743,591	0.3822	5.26%
2022-09-20	0	0.019	0.019	0.020	0.019	0.020	6,900,000	134,130	0.0194	0.374	0.374	0.393	0.374	0.393	350,702	0.3825	0.00%
2022-09-19	0	0.019	0.019	0.020	0.019	0.020	24,660,000	469,470	0.0190	0.374	0.374	0.393	0.374	0.393	1,253,380	0.3746	0.00%
2022-09-16	0	0.019	0.019	0.021	0.019	0.021	6,360,000	126,580	0.0199	0.374	0.374	0.413	0.374	0.413	323,256	0.3916	-5.00%
2022-09-15	0	0.020	0.020	0.021	0.019	0.021	14,300,000	287,830	0.0201	0.393	0.393	0.413	0.374	0.413	726,818	0.3960	-4.76%
2022-09-14	0	0.021	0.020	0.021	0.019	0.021	54,150,000	1,073,890	0.0198	0.413	0.393	0.413	0.374	0.413	2,752,252	0.3902	-4.55%
2022-09-13	0	0.022	0.021	0.022	0.021	0.023	9,040,000	200,426	0.0222	0.433	0.413	0.433	0.413	0.453	459,471	0.4362	0.00%
2022-09-09	0	0.022	0.021	0.023	0.021	0.022	11,240,000	245,020	0.0218	0.433	0.413	0.453	0.413	0.433	571,289	0.4289	0.00%
2022-09-08	0	0.022	0.021	0.022	0.021	0.024	19,010,000	417,770	0.0220	0.433	0.413	0.433	0.413	0.472	966,211	0.4324	-4.35%
2022-09-07	0	0.023	0.022	0.023	0.021	0.023	21,340,000	460,270	0.0216	0.453	0.433	0.453	0.413	0.453	1,084,636	0.4244	9.52%
2022-09-06	0	0.021	0.020	0.021	0.020	0.021	10,200,000	214,000	0.0210	0.413	0.393	0.413	0.393	0.413	518,430	0.4128	0.00%
2022-09-05	0	0.021	0.021	0.022	0.019	0.024	117,840,000	2,490,890	0.0211	0.413	0.413	0.433	0.374	0.472	5,989,388	0.4159	-12.50%
2022-09-02	0	0.024	0.023	0.024	0.023	0.025	41,060,000	984,280	0.0240	0.472	0.453	0.472	0.453	0.492	2,086,934	0.4716	-7.69%
2022-09-01	0	0.026	0.024	0.026	0.024	0.026	17,180,000	428,450	0.0249	0.512	0.472	0.512	0.472	0.512	873,198	0.4907	4.00%
2022-08-31	0	0.025	0.024	0.025	0.025	0.026	2,390,000	59,980	0.0251	0.492	0.472	0.492	0.492	0.512	121,475	0.4938	-3.85%
2022-08-30	0	0.026	0.025	0.026	0.024	0.026	23,300,000	580,770	0.0249	0.512	0.492	0.512	0.472	0.512	1,184,256	0.4904	8.33%
2022-08-29	0	0.024	0.024	0.025	0.024	0.025	8,610,000	208,620	0.0242	0.472	0.472	0.492	0.472	0.492	437,616	0.4767	-4.00%
2022-08-26	0	0.025	0.025	0.026	0.025	0.026	13,980,000	349,600	0.0250	0.492	0.492	0.512	0.492	0.512	710,554	0.4920	0.00%
2022-08-25	0	0.025	0.024	0.025	0.024	0.025	17,280,000	430,740	0.0249	0.492	0.472	0.492	0.472	0.492	878,281	0.4904	0.00%
2022-08-24	0	0.025	0.024	0.025	0.025	0.026	46,560,000	1,165,280	0.0250	0.492	0.472	0.492	0.492	0.512	2,366,479	0.4924	-7.41%
2022-08-23	0	0.027	0.026	0.027	0.025	0.027	21,050,000	543,170	0.0258	0.531	0.512	0.531	0.492	0.531	1,069,897	0.5077	3.85%
2022-08-22	0	0.026	0.025	0.026	0.025	0.028	46,370,000	1,218,150	0.0263	0.512	0.492	0.512	0.492	0.551	2,356,822	0.5169	-7.14%
2022-08-19	0	0.028	0.027	0.028	0.026	0.028	20,670,000	558,150	0.0270	0.551	0.531	0.551	0.512	0.551	1,050,583	0.5313	3.70%
2022-08-18	0	0.027	0.027	0.028	0.027	0.028	3,700,000	101,400	0.0274	0.531	0.531	0.551	0.531	0.551	188,058	0.5392	0.00%
2022-08-17	0	0.027	0.027	0.028	0.027	0.028	1,980,000	55,120	0.0278	0.531	0.531	0.551	0.531	0.551	100,636	0.5477	-3.57%
2022-08-16	0	0.028	0.027	0.028	0.027	0.030	31,140,000	877,830	0.0282	0.551	0.531	0.551	0.531	0.590	1,582,736	0.5546	-6.67%
2022-08-15	0	0.030	0.029	0.030	0.029	0.032	30,440,000	905,910	0.0298	0.590	0.571	0.590	0.571	0.630	1,547,157	0.5855	-3.23%
2022-08-12	0	0.031	0.030	0.031	0.031	0.033	14,270,000	446,850	0.0313	0.610	0.590	0.610	0.610	0.649	725,293	0.6161	-8.82%
2022-08-11	0	0.034	0.032	0.034	0.030	0.034	19,730,000	625,670	0.0317	0.669	0.630	0.669	0.590	0.669	1,002,806	0.6239	9.68%
2022-08-10	0	0.031	0.030	0.031	0.030	0.032	6,640,000	201,300	0.0303	0.610	0.590	0.610	0.590	0.630	337,488	0.5965	-3.13%
2022-08-09	0	0.032	0.031	0.032	0.030	0.035	14,540,000	458,040	0.0315	0.630	0.610	0.630	0.590	0.689	739,017	0.6198	-3.03%
2022-08-08	0	0.033	0.031	0.033	0.031	0.036	22,180,000	719,270	0.0324	0.649	0.610	0.649	0.610	0.708	1,127,331	0.6380	0.00%
2022-08-05	0	0.033	0.032	0.033	0.028	0.037	120,860,000	4,003,000	0.0331	0.649	0.630	0.649	0.551	0.728	6,142,884	0.6516	26.92%
2022-08-04	0	0.026	0.026	0.028	0.026	0.028	1,940,000	53,490	0.0276	0.512	0.512	0.551	0.512	0.551	98,603	0.5425	0.00%
2022-08-03	0	0.026	0.026	0.027	0.026	0.027	8,950,000	239,000	0.0267	0.512	0.512	0.531	0.512	0.531	454,897	0.5254	-3.70%
2022-08-02	0	0.027	0.026	0.027	0.026	0.028	2,460,000	65,390	0.0266	0.531	0.512	0.531	0.512	0.551	125,033	0.5230	-3.57%
2022-08-01	0	0.028	0.027	0.028	0.027	0.029	15,450,000	420,470	0.0272	0.551	0.531	0.551	0.531	0.571	785,269	0.5354	0.00%
2022-07-29	0	0.028	0.028	0.029	0.028	0.029	9,850,000	279,170	0.0283	0.551	0.551	0.571	0.551	0.571	500,640	0.5576	-3.45%
2022-07-28	0	0.029	0.028	0.029	0.028	0.029	8,420,000	240,440	0.0286	0.571	0.551	0.571	0.551	0.571	427,959	0.5618	0.00%
2022-07-27	0	0.029	0.028	0.029	0.027	0.030	19,530,000	538,030	0.0275	0.571	0.551	0.571	0.531	0.590	992,640	0.5420	0.00%
2022-07-26	0	0.029	0.028	0.029	0.028	0.034	51,500,000	1,535,890	0.0298	0.571	0.551	0.571	0.551	0.669	2,617,562	0.5868	-14.71%
2022-07-25	0	0.034	0.033	0.034	0.033	0.035	3,900,008	129,530	0.0332	0.669	0.649	0.669	0.649	0.689	198,224	0.6535	-2.86%
2022-07-22	0	0.035	0.033	0.035	0.033	0.035	8,760,000	294,690	0.0336	0.689	0.649	0.689	0.649	0.689	445,240	0.6619	2.94%
2022-07-21	0	0.034	0.033	0.034	0.032	0.039	77,750,000	2,723,790	0.0350	0.669	0.649	0.669	0.630	0.767	3,951,756	0.6893	-12.82%
2022-07-20	0	0.039	0.038	0.039	0.038	0.040	10,300,000	398,910	0.0387	0.767	0.748	0.767	0.748	0.787	523,512	0.7620	-2.50%
2022-07-19	0	0.040	0.039	0.040	0.039	0.040	4,770,000	187,680	0.0393	0.787	0.767	0.787	0.767	0.787	242,442	0.7741	0.00%
2022-07-18	0	0.040	0.039	0.040	0.039	0.040	2,950,000	115,500	0.0392	0.787	0.767	0.787	0.767	0.787	149,938	0.7703	-2.44%
2022-07-15	0	0.041	0.039	0.041	0.039	0.041	10,970,000	438,070	0.0399	0.807	0.767	0.807	0.767	0.807	557,566	0.7857	-2.38%
2022-07-14	0	0.042	0.041	0.042	0.041	0.042	4,510,000	185,840	0.0412	0.826	0.807	0.826	0.807	0.826	229,227	0.8107	0.00%
2022-07-13	0	0.042	0.041	0.043	0.042	0.044	2,760,000	117,450	0.0426	0.826	0.807	0.846	0.826	0.866	140,281	0.8372	-2.33%
2022-07-12	0	0.043	0.042	0.043	0.042	0.044	5,760,000	245,720	0.0427	0.846	0.826	0.846	0.826	0.866	292,760	0.8393	4.88%
2022-07-11	0	0.041	0.040	0.041	0.040	0.042	4,600,000	188,880	0.0411	0.807	0.787	0.807	0.787	0.826	233,802	0.8079	-2.38%
2022-07-08	0	0.042	0.041	0.042	0.041	0.043	4,880,000	201,120	0.0412	0.826	0.807	0.826	0.807	0.846	248,033	0.8109	-2.33%
2022-07-07	0	0.043	0.042	0.043	0.041	0.043	1,490,000	62,130	0.0417	0.846	0.826	0.846	0.807	0.846	75,731	0.8204	2.38%
2022-07-06	0	0.042	0.041	0.042	0.042	0.043	4,199,707	176,598	0.0421	0.826	0.807	0.826	0.826	0.846	213,456	0.8273	0.00%
2022-07-05	0	0.042	0.042	0.044	0.042	0.044	2,680,000	115,260	0.0430	0.826	0.826	0.866	0.826	0.866	136,215	0.8462	0.00%
2022-07-04	0	0.042	0.042	0.044	0.043	0.046	6,810,000	298,410	0.0438	0.826	0.826	0.866	0.846	0.905	346,128	0.8621	-8.70%
2022-06-30	0	0.046	0.045	0.046	0.044	0.048	12,670,000	569,710	0.0450	0.905	0.885	0.905	0.866	0.944	643,971	0.8847	-2.13%
2022-06-29	0	0.047	0.046	0.047	0.046	0.049	10,930,000	517,690	0.0474	0.925	0.905	0.925	0.905	0.964	555,533	0.9319	2.17%
2022-06-28	0	0.046	0.046	0.048	0.043	0.050	38,150,000	1,775,540	0.0465	0.905	0.905	0.944	0.846	0.984	1,939,029	0.9157	4.55%
2022-06-27	0	0.044	0.043	0.044	0.043	0.045	8,270,000	370,090	0.0448	0.866	0.846	0.866	0.846	0.885	420,335	0.8805	2.33%
2022-06-24	0	0.043	0.043	0.044	0.043	0.045	14,020,000	611,930	0.0436	0.846	0.846	0.866	0.846	0.885	712,587	0.8587	2.38%
2022-06-23	0	0.042	0.042	0.043	0.041	0.043	3,510,000	148,520	0.0423	0.826	0.826	0.846	0.807	0.846	178,401	0.8325	2.44%
2022-06-22	0	0.041	0.041	0.042	0.041	0.044	6,430,000	271,670	0.0423	0.807	0.807	0.826	0.807	0.866	326,814	0.8313	-2.38%
2022-06-21	0	0.042	0.041	0.042	0.039	0.045	23,020,000	967,410	0.0420	0.826	0.807	0.826	0.767	0.885	1,170,025	0.8268	5.00%
2022-06-20	0	0.040	0.039	0.040	0.038	0.040	4,810,000	187,210	0.0389	0.787	0.767	0.787	0.748	0.787	244,475	0.7658	0.00%
2022-06-17	0	0.040	0.039	0.040	0.039	0.041	10,780,000	425,450	0.0395	0.787	0.767	0.787	0.767	0.807	547,909	0.7765	-2.44%
2022-06-16	0	0.041	0.040	0.041	0.038	0.045	42,280,000	1,729,250	0.0409	0.807	0.787	0.807	0.748	0.885	2,148,942	0.8047	-8.89%
2022-06-15	0	0.045	0.043	0.045	0.043	0.046	13,460,000	589,910	0.0438	0.885	0.846	0.885	0.846	0.905	684,124	0.8623	0.00%
2022-06-14	0	0.045	0.045	0.046	0.043	0.047	5,090,000	226,300	0.0445	0.885	0.885	0.905	0.846	0.925	258,707	0.8747	0.00%
2022-06-13	0	0.045	0.044	0.045	0.041	0.050	52,880,000	2,355,600	0.0445	0.885	0.866	0.885	0.807	0.984	2,687,702	0.8764	-8.16%
2022-06-10	0	0.049	0.048	0.049	0.047	0.049	15,320,000	730,600	0.0477	0.964	0.944	0.964	0.925	0.964	778,661	0.9383	2.08%
2022-06-09	0	0.048	0.048	0.049	0.047	0.051	26,790,000	1,309,290	0.0489	0.944	0.944	0.964	0.925	1.003	1,361,640	0.9616	4.35%
2022-06-08	0	0.046	0.046	0.048	0.044	0.064	228,550,000	11,942,850	0.0523	0.905	0.905	0.944	0.866	1.259	11,616,384	1.0281	-22.03%
2022-06-07	0	0.059	0.057	0.059	0.052	0.063	98,510,000	5,747,760	0.0583	1.161	1.121	1.161	1.023	1.240	5,006,913	1.1480	7.27%
2022-06-06	0	0.055	0.055	0.056	0.049	0.057	83,380,000	4,468,410	0.0536	1.082	1.082	1.102	0.964	1.121	4,237,909	1.0544	7.84%
2022-06-02	0	0.051	0.050	0.051	0.044	0.053	156,660,000	7,774,010	0.0496	1.003	0.984	1.003	0.866	1.043	7,962,471	0.9763	18.60%
2022-06-01	0	0.043	0.043	0.044	0.038	0.047	67,860,000	2,889,030	0.0426	0.846	0.846	0.866	0.748	0.925	3,449,083	0.8376	13.16%
2022-05-31	0	0.038	0.039	0.040	0.036	0.044	64,270,000	2,566,030	0.0399	0.748	0.767	0.787	0.708	0.866	3,266,616	0.7855	2.70%
2022-05-30	0	0.037	0.037	0.038	0.036	0.039	7,890,000	291,820	0.0370	0.728	0.728	0.748	0.708	0.767	401,021	0.7277	-2.63%
2022-05-27	0	0.038	0.036	0.038	0.036	0.039	23,920,000	884,860	0.0370	0.748	0.708	0.748	0.708	0.767	1,215,769	0.7278	5.56%
2022-05-26	0	0.036	0.035	0.036	0.035	0.039	16,500,000	610,570	0.0370	0.708	0.689	0.708	0.689	0.767	838,636	0.7281	0.00%
2022-05-25	0	0.036	0.035	0.036	0.035	0.037	10,730,000	378,780	0.0353	0.708	0.689	0.708	0.689	0.728	545,368	0.6945	0.00%
2022-05-24	0	0.036	0.035	0.036	0.034	0.039	40,510,000	1,443,270	0.0356	0.708	0.689	0.708	0.669	0.767	2,058,979	0.7010	-7.69%
2022-05-23	0	0.039	0.037	0.039	0.035	0.041	55,490,000	2,133,800	0.0385	0.767	0.728	0.767	0.689	0.807	2,820,360	0.7566	8.33%
2022-05-20	0	0.036	0.035	0.036	0.033	0.039	19,010,000	678,090	0.0357	0.708	0.689	0.708	0.649	0.767	966,211	0.7018	-5.26%
2022-05-19	0	0.038	0.037	0.038	0.036	0.039	23,830,000	876,260	0.0368	0.748	0.728	0.748	0.708	0.767	1,211,194	0.7235	0.00%
2022-05-18	0	0.038	0.038	0.039	0.038	0.044	75,028,000	3,039,838	0.0405	0.748	0.748	0.767	0.748	0.866	3,813,407	0.7971	-2.56%
2022-05-17	0	0.039	0.039	0.040	0.037	0.057	455,590,000	21,419,380	0.0470	0.767	0.767	0.787	0.728	1.121	23,156,021	0.9250	-13.33%
2022-05-16	0	0.045	0.044	0.045	0.024	0.045	298,170,000	11,654,140	0.0391	0.885	0.866	0.885	0.472	0.885	15,154,921	0.7690	87.50%
2022-05-13	0	0.024	0.024	0.025	0.024	0.025	1,820,000	45,160	0.0248	0.472	0.472	0.492	0.472	0.492	92,504	0.4882	0.00%
2022-05-12	0	0.024	0.024	0.025	0.024	0.025	3,250,000	78,400	0.0241	0.472	0.472	0.492	0.472	0.492	165,186	0.4746	-4.00%
2022-05-11	0	0.025	0.024	0.025	0.024	0.025	840,000	20,200	0.0240	0.492	0.472	0.492	0.472	0.492	42,694	0.4731	0.00%
2022-05-10	0	0.025	0.024	0.025	0.024	0.026	8,880,000	221,130	0.0249	0.492	0.472	0.492	0.472	0.512	451,339	0.4899	-3.85%
2022-05-06	0	0.026	0.025	0.026	0.025	0.026	3,600,000	91,710	0.0255	0.512	0.492	0.512	0.492	0.512	182,975	0.5012	4.00%
2022-05-05	0	0.025	0.024	0.025	0.024	0.025	7,150,000	175,910	0.0246	0.492	0.472	0.492	0.472	0.492	363,409	0.4841	0.00%
2022-05-04	0	0.025	0.025	0.026	0.024	0.026	5,240,000	130,240	0.0249	0.492	0.492	0.512	0.472	0.512	266,331	0.4890	0.00%
2022-05-03	0	0.025	0.024	0.025	0.024	0.025	1,200,000	29,100	0.0243	0.492	0.472	0.492	0.472	0.492	60,992	0.4771	0.00%
2022-04-29	0	0.025	0.024	0.025	0.024	0.025	1,760,000	42,470	0.0241	0.492	0.472	0.492	0.472	0.492	89,455	0.4748	4.17%
2022-04-28	0	0.024	0.024	0.025	0.024	0.025	7,810,000	193,440	0.0248	0.472	0.472	0.492	0.472	0.492	396,955	0.4873	-4.00%
2022-04-27	0	0.025	0.025	0.026	0.025	0.026	3,440,000	86,750	0.0252	0.492	0.492	0.512	0.492	0.512	174,843	0.4962	-3.85%
2022-04-26	0	0.026	0.025	0.026	0.025	0.026	5,050,000	127,510	0.0252	0.512	0.492	0.512	0.492	0.512	256,674	0.4968	4.00%
2022-04-25	0	0.025	0.024	0.025	0.024	0.026	6,750,000	168,590	0.0250	0.492	0.472	0.492	0.472	0.512	343,079	0.4914	-7.41%
2022-04-22	0	0.027	0.026	0.027	0.026	0.027	3,590,000	94,390	0.0263	0.531	0.512	0.531	0.512	0.531	182,467	0.5173	0.00%
2022-04-21	0	0.027	0.026	0.027	0.026	0.028	2,790,000	75,440	0.0270	0.531	0.512	0.531	0.512	0.551	141,806	0.5320	-3.57%
2022-04-20	0	0.028	0.027	0.028	0.027	0.028	630,000	17,440	0.0277	0.551	0.531	0.551	0.531	0.551	32,021	0.5446	0.00%
2022-04-19	0	0.028	0.027	0.028	0.027	0.028	1,490,000	41,240	0.0277	0.551	0.531	0.551	0.531	0.551	75,731	0.5446	0.00%
2022-04-14	0	0.028	0.027	0.028	-	-	50,000	1,400	0.0280	0.551	0.531	0.551	-	-	2,541	0.5509	0.00%
2022-04-13	0	0.028	0.027	0.028	0.027	0.028	2,340,000	63,690	0.0272	0.551	0.531	0.551	0.531	0.551	118,934	0.5355	0.00%
2022-04-12	0	0.028	0.027	0.028	0.027	0.028	1,480,000	39,970	0.0270	0.551	0.531	0.551	0.531	0.551	75,223	0.5314	0.00%
2022-04-11	0	0.028	0.027	0.028	0.028	0.028	1,670,000	46,760	0.0280	0.551	0.531	0.551	0.551	0.551	84,880	0.5509	-3.45%
2022-04-08	0	0.029	0.028	0.029	0.028	0.029	1,460,000	42,100	0.0288	0.571	0.551	0.571	0.551	0.571	74,207	0.5673	0.00%
2022-04-07	0	0.029	0.028	0.029	0.028	0.029	1,190,000	33,570	0.0282	0.571	0.551	0.571	0.551	0.571	60,483	0.5550	0.00%
2022-04-06	0	0.029	0.028	0.029	0.028	0.029	2,130,000	59,850	0.0281	0.571	0.551	0.571	0.551	0.571	108,260	0.5528	-3.33%
2022-04-04	0	0.030	0.029	0.030	0.028	0.030	1,600,000	45,760	0.0286	0.590	0.571	0.590	0.551	0.590	81,322	0.5627	0.00%
2022-04-01	0	0.030	0.029	0.030	0.029	0.030	1,920,000	56,490	0.0294	0.590	0.571	0.590	0.571	0.590	97,587	0.5789	0.00%
2022-03-31	0	0.030	0.029	0.030	0.028	0.030	3,270,000	94,840	0.0290	0.590	0.571	0.590	0.551	0.590	166,202	0.5706	3.45%
2022-03-30	0	0.029	0.028	0.029	0.028	0.029	900,000	25,610	0.0285	0.571	0.551	0.571	0.551	0.571	45,744	0.5599	3.57%
2022-03-29	0	0.028	0.027	0.028	0.028	0.029	6,120,000	171,380	0.0280	0.551	0.531	0.551	0.551	0.571	311,058	0.5510	-3.45%
2022-03-28	0	0.029	0.028	0.029	0.028	0.029	1,820,000	52,060	0.0286	0.571	0.551	0.571	0.551	0.571	92,504	0.5628	3.57%
2022-03-25	0	0.028	0.028	0.029	0.028	0.029	1,900,000	54,380	0.0286	0.551	0.551	0.571	0.551	0.571	96,570	0.5631	-3.45%
2022-03-24	0	0.029	0.028	0.029	0.028	0.029	6,230,000	176,390	0.0283	0.571	0.551	0.571	0.551	0.571	316,649	0.5571	0.00%
2022-03-23	0	0.029	0.028	0.029	0.028	0.029	4,450,000	127,400	0.0286	0.571	0.551	0.571	0.551	0.571	226,178	0.5633	3.57%
2022-03-22	0	0.028	0.028	0.030	0.028	0.030	2,570,000	74,940	0.0292	0.551	0.551	0.590	0.551	0.590	130,624	0.5737	-3.45%
2022-03-21	0	0.029	0.028	0.029	0.028	0.030	4,320,000	122,690	0.0284	0.571	0.551	0.571	0.551	0.590	219,570	0.5588	0.00%
2022-03-18	0	0.029	0.028	0.029	0.028	0.030	8,810,000	259,310	0.0294	0.571	0.551	0.571	0.551	0.590	447,781	0.5791	3.57%
2022-03-17	0	0.028	0.028	0.029	0.027	0.030	5,390,000	158,650	0.0294	0.551	0.551	0.571	0.531	0.590	273,955	0.5791	3.70%
2022-03-16	0	0.027	0.027	0.028	0.025	0.028	6,630,000	177,630	0.0268	0.531	0.531	0.551	0.492	0.551	336,979	0.5271	0.00%
2022-03-15	0	0.027	0.026	0.027	0.025	0.030	17,020,000	462,920	0.0272	0.531	0.512	0.531	0.492	0.590	865,066	0.5351	-10.00%
2022-03-14	0	0.030	0.029	0.030	0.029	0.032	8,090,000	241,210	0.0298	0.590	0.571	0.590	0.571	0.630	411,186	0.5866	-6.25%
2022-03-11	0	0.032	0.031	0.032	0.031	0.032	4,930,000	154,750	0.0314	0.630	0.610	0.630	0.610	0.630	250,574	0.6176	-3.03%
2022-03-10	0	0.033	0.032	0.033	0.032	0.033	5,470,000	176,760	0.0323	0.649	0.630	0.649	0.630	0.649	278,021	0.6358	3.12%
2022-03-09	0	0.032	0.031	0.032	0.031	0.032	2,650,000	82,430	0.0311	0.630	0.610	0.630	0.610	0.630	134,690	0.6120	0.00%
2022-03-08	0	0.032	0.032	0.033	0.032	0.034	4,280,000	138,990	0.0325	0.630	0.630	0.649	0.630	0.669	217,537	0.6389	-3.03%
2022-03-07	0	0.033	0.032	0.033	0.031	0.034	11,760,000	377,490	0.0321	0.649	0.630	0.649	0.610	0.669	597,719	0.6316	-2.94%
2022-03-04	0	0.034	0.033	0.034	0.033	0.035	7,300,000	245,710	0.0337	0.669	0.649	0.669	0.649	0.689	371,033	0.6622	-2.86%
2022-03-03	0	0.035	0.034	0.035	0.033	0.035	4,300,000	146,540	0.0341	0.689	0.669	0.689	0.649	0.689	218,554	0.6705	0.00%
2022-03-02	0	0.035	0.034	0.035	0.034	0.035	2,880,000	99,190	0.0344	0.689	0.669	0.689	0.669	0.689	146,380	0.6776	0.00%
2022-03-01	0	0.035	0.034	0.035	0.034	0.036	3,590,000	125,150	0.0349	0.689	0.669	0.689	0.669	0.708	182,467	0.6859	0.00%
2022-02-28	0	0.035	0.034	0.036	0.035	0.036	3,640,000	127,820	0.0351	0.689	0.669	0.708	0.689	0.708	185,008	0.6909	0.00%
2022-02-25	0	0.035	0.035	0.036	0.034	0.036	5,380,000	189,160	0.0352	0.689	0.689	0.708	0.669	0.708	273,446	0.6918	0.00%
2022-02-24	0	0.035	0.034	0.035	0.035	0.037	7,340,000	258,850	0.0353	0.689	0.669	0.689	0.689	0.728	373,066	0.6938	-5.41%
2022-02-23	0	0.037	0.036	0.037	0.035	0.037	14,830,000	526,530	0.0355	0.728	0.708	0.728	0.689	0.728	753,756	0.6985	0.00%
2022-02-22	0	0.037	0.036	0.037	0.036	0.037	6,580,000	237,580	0.0361	0.728	0.708	0.728	0.708	0.728	334,438	0.7104	-2.63%
2022-02-21	0	0.038	0.037	0.038	0.037	0.038	2,540,000	94,050	0.0370	0.748	0.728	0.748	0.728	0.748	129,099	0.7285	0.00%
2022-02-18	0	0.038	0.037	0.038	-	-	0	0	-	0.748	0.728	0.748	-	-	0	-	0.00%
2022-02-17	0	0.038	0.037	0.038	0.037	0.038	2,750,000	101,760	0.0370	0.748	0.728	0.748	0.728	0.748	139,773	0.7280	0.00%
2022-02-16	0	0.038	0.037	0.038	0.037	0.038	2,910,000	109,750	0.0377	0.748	0.728	0.748	0.728	0.748	147,905	0.7420	0.00%
2022-02-15	0	0.038	0.037	0.038	0.037	0.038	5,890,000	218,320	0.0371	0.748	0.728	0.748	0.728	0.748	299,368	0.7293	-2.56%
2022-02-14	0	0.039	0.038	0.039	0.038	0.039	2,890,000	109,910	0.0380	0.767	0.748	0.767	0.748	0.767	146,888	0.7483	0.00%
2022-02-11	0	0.039	0.038	0.039	0.038	0.040	4,790,000	186,050	0.0388	0.767	0.748	0.767	0.748	0.787	243,459	0.7642	0.00%
2022-02-10	0	0.039	0.038	0.039	0.037	0.039	14,780,000	559,900	0.0379	0.767	0.748	0.767	0.728	0.767	751,215	0.7453	5.41%
2022-02-09	0	0.037	0.037	0.038	0.037	0.038	1,850,000	69,180	0.0374	0.728	0.728	0.748	0.728	0.748	94,029	0.7357	0.00%
2022-02-08	0	0.037	0.037	0.038	0.036	0.038	2,220,000	82,240	0.0370	0.728	0.728	0.748	0.708	0.748	112,835	0.7289	0.00%
2022-02-07	0	0.037	0.036	0.037	0.036	0.038	10,500,000	388,320	0.0370	0.728	0.708	0.728	0.708	0.748	533,678	0.7276	0.00%
2022-02-04	0	0.037	0.036	0.037	0.036	0.038	5,100,000	186,560	0.0366	0.728	0.708	0.728	0.708	0.748	259,215	0.7197	0.00%
2022-01-31	0	0.037	0.036	0.037	0.036	0.037	1,440,000	52,940	0.0368	0.728	0.708	0.728	0.708	0.728	73,190	0.7233	0.00%
2022-01-28	0	0.037	0.036	0.037	0.035	0.037	6,140,000	224,280	0.0365	0.728	0.708	0.728	0.689	0.728	312,074	0.7187	0.00%
2022-01-27	0	0.037	0.036	0.037	0.035	0.037	10,240,000	368,280	0.0360	0.728	0.708	0.728	0.689	0.728	520,463	0.7076	-2.63%
2022-01-26	0	0.038	0.037	0.038	0.037	0.038	2,790,000	103,540	0.0371	0.748	0.728	0.748	0.728	0.748	141,806	0.7302	0.00%
2022-01-25	0	0.038	0.037	0.038	0.037	0.038	1,468,000	54,776	0.0373	0.748	0.728	0.748	0.728	0.748	74,613	0.7341	0.00%
2022-01-24	0	0.038	0.037	0.038	0.037	0.038	5,880,000	220,030	0.0374	0.748	0.728	0.748	0.728	0.748	298,860	0.7362	0.00%
2022-01-21	0	0.038	0.037	0.038	0.037	0.038	2,990,000	112,770	0.0377	0.748	0.728	0.748	0.728	0.748	151,971	0.7420	0.00%
2022-01-20	0	0.038	0.037	0.038	0.037	0.038	3,390,000	127,730	0.0377	0.748	0.728	0.748	0.728	0.748	172,302	0.7413	0.00%
2022-01-19	0	0.038	0.038	0.039	0.038	0.039	5,310,000	202,140	0.0381	0.748	0.748	0.767	0.748	0.767	269,888	0.7490	0.00%
2022-01-18	0	0.038	0.038	0.039	0.038	0.039	8,240,000	313,910	0.0381	0.748	0.748	0.767	0.748	0.767	418,810	0.7495	-2.56%
2022-01-17	0	0.039	0.039	0.040	0.039	0.040	630,000	24,810	0.0394	0.767	0.767	0.787	0.767	0.787	32,021	0.7748	-2.50%
2022-01-14	0	0.040	0.039	0.040	0.039	0.041	390,000	15,560	0.0399	0.787	0.767	0.787	0.767	0.807	19,822	0.7850	-2.44%
2022-01-13	0	0.041	0.040	0.041	0.040	0.042	5,330,000	214,520	0.0402	0.807	0.787	0.807	0.787	0.826	270,905	0.7919	-2.38%
2022-01-12	0	0.042	0.041	0.042	0.040	0.043	1,340,000	55,200	0.0412	0.826	0.807	0.826	0.787	0.846	68,107	0.8105	2.44%
2022-01-11	0	0.041	0.040	0.041	0.040	0.043	3,700,000	152,050	0.0411	0.807	0.787	0.807	0.787	0.846	188,058	0.8085	-2.38%
2022-01-10	0	0.042	0.041	0.042	0.038	0.043	12,570,000	515,330	0.0410	0.826	0.807	0.826	0.748	0.846	638,888	0.8066	7.69%
2022-01-07	0	0.039	0.038	0.039	0.038	0.039	820,000	31,500	0.0384	0.767	0.748	0.767	0.748	0.767	41,678	0.7558	0.00%
2022-01-06	0	0.039	0.037	0.039	0.037	0.039	14,450,000	550,240	0.0381	0.767	0.728	0.767	0.728	0.767	734,442	0.7492	0.00%
2022-01-05	0	0.039	0.038	0.039	0.038	0.039	6,070,000	232,100	0.0382	0.767	0.748	0.767	0.748	0.767	308,517	0.7523	0.00%
2022-01-04	0	0.039	0.039	0.040	0.039	0.040	1,450,000	57,550	0.0397	0.767	0.767	0.787	0.767	0.787	73,698	0.7809	0.00%
2022-01-03	0	0.039	0.039	0.040	0.038	0.040	7,200,000	283,130	0.0393	0.767	0.767	0.787	0.748	0.787	365,950	0.7737	0.00%
2021-12-31	0	0.039	0.040	0.041	0.039	0.041	1,180,000	46,690	0.0396	0.767	0.787	0.807	0.767	0.807	59,975	0.7785	-2.50%
2021-12-30	0	0.040	0.039	0.040	0.039	0.040	2,800,000	111,110	0.0397	0.787	0.767	0.787	0.767	0.787	142,314	0.7807	0.00%
2021-12-29	0	0.040	0.039	0.040	0.039	0.040	2,780,000	109,020	0.0392	0.787	0.767	0.787	0.767	0.787	141,298	0.7716	0.00%
2021-12-28	0	0.040	0.039	0.040	0.039	0.040	1,940,000	76,190	0.0393	0.787	0.767	0.787	0.767	0.787	98,603	0.7727	0.00%
2021-12-24	0	0.040	0.039	0.040	0.039	0.040	910,000	35,750	0.0393	0.787	0.767	0.787	0.767	0.787	46,252	0.7729	2.56%
2021-12-23	0	0.039	0.039	0.040	0.039	0.040	1,320,000	52,100	0.0395	0.767	0.767	0.787	0.767	0.787	67,091	0.7766	-2.50%
2021-12-22	0	0.040	0.039	0.040	0.039	0.040	510,000	19,990	0.0392	0.787	0.767	0.787	0.767	0.787	25,921	0.7712	2.56%
2021-12-21	0	0.039	0.039	0.040	0.038	0.040	4,790,000	185,170	0.0387	0.767	0.767	0.787	0.748	0.787	243,459	0.7606	0.00%
2021-12-20	0	0.039	0.038	0.039	0.038	0.040	18,270,000	714,540	0.0391	0.767	0.748	0.767	0.748	0.787	928,599	0.7695	-2.50%
2021-12-17	0	0.040	0.040	0.041	0.040	0.041	2,000,000	80,450	0.0402	0.787	0.787	0.807	0.787	0.807	101,653	0.7914	0.00%
2021-12-16	0	0.040	0.040	0.041	0.040	0.041	3,810,000	154,260	0.0405	0.787	0.787	0.807	0.787	0.807	193,649	0.7966	0.00%
2021-12-15	0	0.040	0.040	0.041	0.040	0.041	3,660,000	148,580	0.0406	0.787	0.787	0.807	0.787	0.807	186,025	0.7987	0.00%
2021-12-14	0	0.040	0.040	0.041	0.040	0.042	15,460,000	628,530	0.0407	0.787	0.787	0.807	0.787	0.826	785,777	0.7999	-2.44%
2021-12-13	0	0.041	0.041	0.042	0.041	0.042	4,860,000	202,230	0.0416	0.807	0.807	0.826	0.807	0.826	247,017	0.8187	-2.38%
2021-12-10	0	0.042	0.042	0.043	0.041	0.042	1,600,000	66,680	0.0417	0.826	0.826	0.846	0.807	0.826	81,322	0.8199	2.44%
2021-12-09	0	0.041	0.041	0.042	0.041	0.042	6,370,000	267,330	0.0420	0.807	0.807	0.826	0.807	0.826	323,764	0.8257	-2.38%
2021-12-08	0	0.042	0.042	0.043	0.042	0.044	1,970,000	84,980	0.0431	0.826	0.826	0.846	0.826	0.866	100,128	0.8487	0.00%
2021-12-07	0	0.042	0.042	0.043	0.040	0.044	9,450,000	396,440	0.0420	0.826	0.826	0.846	0.787	0.866	480,310	0.8254	2.44%
2021-12-06	0	0.041	0.040	0.041	0.040	0.041	2,470,000	100,050	0.0405	0.807	0.787	0.807	0.787	0.807	125,541	0.7969	0.00%
2021-12-03	0	0.041	0.041	0.042	0.041	0.042	640,000	26,590	0.0415	0.807	0.807	0.826	0.807	0.826	32,529	0.8174	0.00%
2021-12-02	0	0.041	0.041	0.042	0.041	0.042	2,920,000	120,100	0.0411	0.807	0.807	0.826	0.807	0.826	148,413	0.8092	0.00%
2021-12-01	0	0.041	0.041	0.042	0.041	0.041	2,290,000	93,890	0.0410	0.807	0.807	0.826	0.807	0.807	116,393	0.8067	-2.38%
2021-11-30	0	0.042	0.041	0.042	0.041	0.042	4,670,000	191,570	0.0410	0.826	0.807	0.826	0.807	0.826	237,360	0.8071	0.00%
2021-11-29	0	0.042	0.041	0.042	0.041	0.043	7,650,000	323,000	0.0422	0.826	0.807	0.826	0.807	0.846	388,822	0.8307	-2.33%
2021-11-26	0	0.043	0.042	0.043	0.042	0.044	2,010,000	86,220	0.0429	0.846	0.826	0.846	0.826	0.866	102,161	0.8440	0.00%
2021-11-25	0	0.043	0.043	0.044	0.043	0.044	3,590,000	154,650	0.0431	0.846	0.846	0.866	0.846	0.866	182,467	0.8476	-2.27%
2021-11-24	0	0.044	0.043	0.044	0.043	0.044	1,980,000	85,170	0.0430	0.866	0.846	0.866	0.846	0.866	100,636	0.8463	0.00%
2021-11-23	0	0.044	0.043	0.044	0.042	0.044	10,820,000	467,220	0.0432	0.866	0.846	0.866	0.826	0.866	549,942	0.8496	0.00%
2021-11-22	0	0.044	0.043	0.044	0.043	0.044	4,060,000	174,990	0.0431	0.866	0.846	0.866	0.846	0.866	206,355	0.8480	0.00%
2021-11-19	0	0.044	0.044	0.045	0.043	0.044	1,790,000	78,510	0.0439	0.866	0.866	0.885	0.846	0.866	90,979	0.8629	-2.22%
2021-11-18	0	0.045	0.044	0.045	0.044	0.045	1,000,000	44,120	0.0441	0.885	0.866	0.885	0.866	0.885	50,826	0.8681	0.00%
2021-11-17	0	0.045	0.044	0.045	0.044	0.045	10,240,000	456,450	0.0446	0.885	0.866	0.885	0.866	0.885	520,463	0.8770	2.27%
2021-11-16	0	0.044	0.043	0.044	0.043	0.044	4,590,000	199,260	0.0434	0.866	0.846	0.866	0.846	0.866	233,293	0.8541	0.00%
2021-11-15	0	0.044	0.043	0.044	0.042	0.044	11,060,000	473,110	0.0428	0.866	0.846	0.866	0.826	0.866	562,140	0.8416	2.33%
2021-11-12	0	0.043	0.043	0.044	0.043	0.044	2,680,000	115,280	0.0430	0.846	0.846	0.866	0.846	0.866	136,215	0.8463	0.00%
2021-11-11	0	0.043	0.043	0.044	0.043	0.044	2,210,000	97,130	0.0440	0.846	0.846	0.866	0.846	0.866	112,326	0.8647	0.00%
2021-11-10	0	0.043	0.043	0.044	0.043	0.044	1,670,000	72,140	0.0432	0.846	0.846	0.866	0.846	0.866	84,880	0.8499	0.00%
2021-11-09	0	0.043	0.043	0.044	0.043	0.044	610,000	26,480	0.0434	0.846	0.846	0.866	0.846	0.866	31,004	0.8541	0.00%
2021-11-08	0	0.043	0.043	0.045	0.043	0.045	2,080,000	91,410	0.0439	0.846	0.846	0.885	0.846	0.885	105,719	0.8647	-2.27%
2021-11-05	0	0.044	0.044	0.045	0.042	0.044	11,710,000	512,060	0.0437	0.866	0.866	0.885	0.826	0.866	595,178	0.8603	0.00%
2021-11-04	0	0.044	0.043	0.044	0.042	0.044	8,510,000	365,650	0.0430	0.866	0.846	0.866	0.826	0.866	432,533	0.8454	4.76%
2021-11-03	0	0.042	0.042	0.043	0.042	0.044	7,830,000	337,630	0.0431	0.826	0.826	0.846	0.826	0.866	397,971	0.8484	-4.55%
2021-11-02	0	0.044	0.043	0.045	0.043	0.045	3,960,000	173,410	0.0438	0.866	0.846	0.885	0.846	0.885	201,273	0.8616	0.00%
2021-11-01	0	0.044	0.043	0.044	0.043	0.045	3,770,000	165,450	0.0439	0.866	0.846	0.866	0.846	0.885	191,616	0.8634	0.00%
2021-10-29	0	0.044	0.043	0.044	0.043	0.045	6,470,000	283,740	0.0439	0.866	0.846	0.866	0.846	0.885	328,847	0.8628	2.33%
2021-10-28	0	0.043	0.043	0.044	0.043	0.044	5,240,000	229,120	0.0437	0.846	0.846	0.866	0.846	0.866	266,331	0.8603	-2.27%
2021-10-27	0	0.044	0.044	0.045	0.044	0.046	5,630,000	251,560	0.0447	0.866	0.866	0.885	0.866	0.905	286,153	0.8791	-4.35%
2021-10-26	0	0.046	0.045	0.046	0.046	0.047	1,070,000	49,630	0.0464	0.905	0.885	0.905	0.905	0.925	54,384	0.9126	-2.13%
2021-10-25	0	0.047	0.046	0.047	0.046	0.047	4,570,000	211,720	0.0463	0.925	0.905	0.925	0.905	0.925	232,277	0.9115	0.00%
2021-10-22	0	0.047	0.046	0.047	0.046	0.047	2,310,000	106,330	0.0460	0.925	0.905	0.925	0.905	0.925	117,409	0.9056	0.00%
2021-10-21	0	0.047	0.046	0.047	0.046	0.047	8,170,000	376,570	0.0461	0.925	0.905	0.925	0.905	0.925	415,252	0.9068	0.00%
2021-10-20	0	0.047	0.046	0.047	0.046	0.047	2,500,000	116,910	0.0468	0.925	0.905	0.925	0.905	0.925	127,066	0.9201	0.00%
2021-10-19	0	0.047	0.046	0.047	0.046	0.048	2,920,000	136,300	0.0467	0.925	0.905	0.925	0.905	0.944	148,413	0.9184	0.00%
2021-10-18	0	0.047	0.046	0.047	0.046	0.048	3,520,000	163,560	0.0465	0.925	0.905	0.925	0.905	0.944	178,909	0.9142	-2.08%
2021-10-15	0	0.048	0.047	0.048	0.047	0.050	9,750,000	466,390	0.0478	0.944	0.925	0.944	0.925	0.984	495,558	0.9411	-4.00%
2021-10-12	0	0.050	0.049	0.050	0.046	0.051	30,270,000	1,487,030	0.0491	0.984	0.964	0.984	0.905	1.003	1,538,517	0.9665	8.70%
2021-10-11	0	0.046	0.046	0.047	0.045	0.049	9,200,000	432,280	0.0470	0.905	0.905	0.925	0.885	0.964	467,603	0.9245	0.00%
2021-10-08	0	0.046	0.045	0.046	0.044	0.046	6,090,000	274,580	0.0451	0.905	0.885	0.905	0.866	0.905	309,533	0.8871	2.22%
2021-10-07	0	0.045	0.045	0.046	0.045	0.047	4,970,000	227,580	0.0458	0.885	0.885	0.905	0.885	0.925	252,607	0.9009	-2.17%
2021-10-06	0	0.046	0.045	0.046	0.044	0.047	8,960,000	404,430	0.0451	0.905	0.885	0.905	0.866	0.925	455,405	0.8881	2.22%
2021-10-05	0	0.045	0.045	0.046	0.045	0.049	10,200,000	471,580	0.0462	0.885	0.885	0.905	0.885	0.964	518,430	0.9096	-8.16%
2021-10-04	0	0.049	0.049	0.050	0.047	0.051	33,690,000	1,665,060	0.0494	0.964	0.964	0.984	0.925	1.003	1,712,343	0.9724	2.08%
2021-09-30	0	0.048	0.048	0.049	0.043	0.050	111,220,000	5,278,760	0.0475	0.944	0.944	0.964	0.846	0.984	5,652,917	0.9338	14.29%
2021-09-29	0	0.042	0.042	0.043	0.041	0.044	7,260,000	304,480	0.0419	0.826	0.826	0.846	0.807	0.866	369,000	0.8251	0.00%
2021-09-28	0	0.042	0.041	0.042	0.041	0.044	8,402,000	353,596	0.0421	0.826	0.807	0.826	0.807	0.866	427,044	0.8280	0.00%
2021-09-27	0	0.042	0.042	0.043	0.042	0.043	4,060,000	174,270	0.0429	0.826	0.826	0.846	0.826	0.846	206,355	0.8445	0.00%
2021-09-24	0	0.042	0.042	0.043	0.042	0.044	6,400,000	272,160	0.0425	0.826	0.826	0.846	0.826	0.866	325,289	0.8367	-2.33%
2021-09-23	0	0.043	0.043	0.045	0.042	0.045	10,070,000	435,030	0.0432	0.846	0.846	0.885	0.826	0.885	511,822	0.8500	2.38%
2021-09-21	0	0.042	0.041	0.042	0.041	0.043	4,480,000	186,870	0.0417	0.826	0.807	0.826	0.807	0.846	227,702	0.8207	-2.33%
2021-09-20	0	0.043	0.042	0.043	0.040	0.044	22,600,000	950,100	0.0420	0.846	0.826	0.846	0.787	0.866	1,148,678	0.8271	-4.44%
2021-09-17	0	0.045	0.044	0.045	0.043	0.046	13,250,000	586,250	0.0442	0.885	0.866	0.885	0.846	0.905	673,450	0.8705	-2.17%
2021-09-16	0	0.046	0.046	0.047	0.046	0.048	15,080,000	709,820	0.0471	0.905	0.905	0.925	0.905	0.944	766,463	0.9261	-4.17%
2021-09-15	0	0.048	0.048	0.049	0.048	0.051	19,190,000	945,550	0.0493	0.944	0.944	0.964	0.944	1.003	975,360	0.9694	-5.88%
2021-09-14	0	0.051	0.051	0.052	0.051	0.053	21,230,000	1,109,450	0.0523	1.003	1.003	1.023	1.003	1.043	1,079,045	1.0282	-3.77%
2021-09-13	0	0.053	0.052	0.053	0.052	0.053	3,090,000	161,960	0.0524	1.043	1.023	1.043	1.023	1.043	157,054	1.0312	0.00%
2021-09-10	0	0.053	0.052	0.053	0.052	0.053	10,834,000	569,950	0.0526	1.043	1.023	1.043	1.023	1.043	550,654	1.0350	0.00%
2021-09-09	0	0.053	0.052	0.053	0.052	0.055	17,090,000	903,370	0.0529	1.043	1.023	1.043	1.023	1.082	868,624	1.0400	-1.85%
2021-09-08	0	0.054	0.053	0.054	0.053	0.055	8,480,000	457,410	0.0539	1.062	1.043	1.062	1.043	1.082	431,008	1.0613	1.89%
2021-09-07	0	0.053	0.052	0.053	0.052	0.057	33,150,000	1,770,990	0.0534	1.043	1.023	1.043	1.023	1.121	1,684,897	1.0511	0.00%
2021-09-06	0	0.053	0.052	0.053	0.052	0.053	6,590,000	343,790	0.0522	1.043	1.023	1.043	1.023	1.043	334,946	1.0264	0.00%
2021-09-03	0	0.053	0.052	0.053	0.052	0.054	4,970,000	262,630	0.0528	1.043	1.023	1.043	1.023	1.062	252,607	1.0397	-1.85%
2021-09-02	0	0.054	0.053	0.054	0.053	0.054	6,240,000	331,520	0.0531	1.062	1.043	1.062	1.043	1.062	317,157	1.0453	0.00%
2021-09-01	0	0.054	0.053	0.054	0.052	0.054	6,890,000	366,280	0.0532	1.062	1.043	1.062	1.023	1.062	350,194	1.0459	0.00%
2021-08-31	0	0.054	0.053	0.054	0.053	0.054	15,530,000	826,190	0.0532	1.062	1.043	1.062	1.043	1.062	789,335	1.0467	-1.82%
2021-08-30	0	0.055	0.054	0.055	0.054	0.055	9,090,000	491,300	0.0540	1.082	1.062	1.082	1.062	1.082	462,012	1.0634	-1.79%
2021-08-27	0	0.056	0.054	0.056	0.054	0.056	3,940,000	217,090	0.0551	1.102	1.062	1.102	1.062	1.102	200,256	1.0841	0.00%
2021-08-26	0	0.056	0.055	0.056	0.054	0.056	9,840,000	542,180	0.0551	1.102	1.082	1.102	1.062	1.102	500,132	1.0841	-1.75%
2021-08-25	0	0.057	0.056	0.057	0.056	0.057	1,140,000	64,240	0.0564	1.121	1.102	1.121	1.102	1.121	57,942	1.1087	0.00%
2021-08-24	0	0.057	0.056	0.057	0.055	0.057	2,190,000	122,290	0.0558	1.121	1.102	1.121	1.082	1.121	111,310	1.0986	3.64%
2021-08-23	0	0.055	0.055	0.056	0.055	0.057	14,270,000	790,510	0.0554	1.082	1.082	1.102	1.082	1.121	725,293	1.0899	-3.51%
2021-08-20	0	0.057	0.056	0.057	0.055	0.057	11,240,000	629,570	0.0560	1.121	1.102	1.121	1.082	1.121	571,289	1.1020	1.79%
2021-08-19	0	0.056	0.056	0.057	0.056	0.057	4,760,000	267,880	0.0563	1.102	1.102	1.121	1.102	1.121	241,934	1.1072	-3.45%
2021-08-18	0	0.058	0.057	0.058	0.057	0.058	2,300,000	131,200	0.0570	1.141	1.121	1.141	1.121	1.141	116,901	1.1223	0.00%
2021-08-17	0	0.058	0.057	0.058	0.056	0.058	11,390,000	652,940	0.0573	1.141	1.121	1.141	1.102	1.141	578,913	1.1279	0.00%
2021-08-16	0	0.058	0.057	0.058	0.057	0.058	1,740,000	99,980	0.0575	1.141	1.121	1.141	1.121	1.141	88,438	1.1305	-1.69%
2021-08-13	0	0.059	0.058	0.059	0.057	0.059	4,560,000	264,410	0.0580	1.161	1.141	1.161	1.121	1.161	231,769	1.1408	0.00%
2021-08-12	0	0.059	0.058	0.059	0.058	0.059	2,280,000	132,250	0.0580	1.161	1.141	1.161	1.141	1.161	115,884	1.1412	0.00%
2021-08-11	0	0.059	0.058	0.059	0.058	0.059	2,960,000	172,400	0.0582	1.161	1.141	1.161	1.141	1.161	150,446	1.1459	0.00%
2021-08-10	0	0.059	0.058	0.059	0.057	0.059	6,030,000	351,370	0.0583	1.161	1.141	1.161	1.121	1.161	306,483	1.1465	3.51%
2021-08-09	0	0.057	0.057	0.058	0.057	0.058	8,350,000	480,810	0.0576	1.121	1.121	1.141	1.121	1.141	424,401	1.1329	-1.72%
2021-08-06	0	0.058	0.057	0.059	0.056	0.059	43,320,000	2,450,790	0.0566	1.141	1.121	1.161	1.102	1.161	2,201,802	1.1131	-1.69%
2021-08-05	0	0.059	0.058	0.059	0.058	0.059	4,619,999	270,049	0.0585	1.161	1.141	1.161	1.141	1.161	234,818	1.1500	0.00%
2021-08-04	0	0.059	0.058	0.059	0.058	0.059	6,083,000	357,539	0.0588	1.161	1.141	1.161	1.141	1.161	309,177	1.1564	-1.67%
2021-08-03	0	0.060	0.059	0.060	0.058	0.060	3,440,000	204,700	0.0595	1.180	1.161	1.180	1.141	1.180	174,843	1.1708	0.00%
2021-08-02	0	0.060	0.058	0.060	0.057	0.060	2,560,000	149,270	0.0583	1.180	1.141	1.180	1.121	1.180	130,116	1.1472	3.45%
2021-07-30	0	0.058	0.058	0.059	0.057	0.059	4,380,000	253,120	0.0578	1.141	1.141	1.161	1.121	1.161	222,620	1.1370	0.00%
2021-07-29	0	0.058	0.058	0.059	0.058	0.060	7,750,000	454,900	0.0587	1.141	1.141	1.161	1.141	1.180	393,905	1.1548	1.75%
2021-07-28	0	0.057	0.056	0.057	0.056	0.060	22,960,000	1,320,110	0.0575	1.121	1.102	1.121	1.102	1.180	1,166,975	1.1312	-3.39%
2021-07-27	0	0.059	0.059	0.060	0.059	0.062	18,850,000	1,139,720	0.0605	1.161	1.161	1.180	1.161	1.220	958,079	1.1896	-4.84%
2021-07-26	0	0.062	0.060	0.062	0.060	0.064	13,020,000	808,090	0.0621	1.220	1.180	1.220	1.180	1.259	661,760	1.2211	-3.13%
2021-07-23	0	0.064	0.063	0.064	0.063	0.064	4,290,000	271,800	0.0634	1.259	1.240	1.259	1.240	1.259	218,045	1.2465	-1.54%
2021-07-22	0	0.065	0.064	0.065	0.063	0.065	4,210,000	270,000	0.0641	1.279	1.259	1.279	1.240	1.279	213,979	1.2618	1.56%
2021-07-21	0	0.064	0.063	0.064	0.063	0.065	8,060,000	513,120	0.0637	1.259	1.240	1.259	1.240	1.279	409,661	1.2525	0.00%
2021-07-20	0	0.064	0.064	0.065	0.063	0.065	14,530,000	928,970	0.0639	1.259	1.259	1.279	1.240	1.279	738,508	1.2579	-1.54%
2021-07-19	0	0.065	0.064	0.065	0.064	0.065	9,901,000	638,514	0.0645	1.279	1.259	1.279	1.259	1.279	503,233	1.2688	0.00%
2021-07-16	0	0.065	0.065	0.066	0.064	0.066	5,620,000	365,270	0.0650	1.279	1.279	1.299	1.259	1.299	285,645	1.2788	-1.52%
2021-07-15	0	0.066	0.065	0.066	0.065	0.066	4,580,000	298,230	0.0651	1.299	1.279	1.299	1.279	1.299	232,785	1.2811	-1.49%
2021-07-14	0	0.067	0.065	0.067	0.064	0.066	17,420,000	1,128,200	0.0648	1.318	1.279	1.318	1.259	1.299	885,397	1.2742	1.52%
2021-07-13	0	0.066	0.065	0.066	0.064	0.066	1,110,000	72,140	0.0650	1.299	1.279	1.299	1.259	1.299	56,417	1.2787	0.00%
2021-07-12	0	0.066	0.065	0.066	0.064	0.066	4,480,000	291,830	0.0651	1.299	1.279	1.299	1.259	1.299	227,702	1.2816	0.00%
2021-07-09	0	0.066	0.065	0.066	0.064	0.066	9,990,000	645,540	0.0646	1.299	1.279	1.299	1.259	1.299	507,756	1.2714	1.54%
2021-07-08	0	0.065	0.064	0.065	0.064	0.066	13,230,000	857,560	0.0648	1.279	1.259	1.279	1.259	1.299	672,434	1.2753	-2.99%
2021-07-07	0	0.067	0.066	0.067	0.065	0.067	5,660,000	374,390	0.0661	1.318	1.299	1.318	1.279	1.318	287,678	1.3014	0.00%
2021-07-06	0	0.067	0.066	0.067	0.065	0.067	7,870,000	519,050	0.0660	1.318	1.299	1.318	1.279	1.318	400,004	1.2976	0.00%
2021-07-05	0	0.067	0.066	0.067	0.066	0.068	9,250,000	618,420	0.0669	1.318	1.299	1.318	1.299	1.338	470,145	1.3154	0.00%
2021-07-02	0	0.067	0.066	0.067	0.066	0.068	8,910,000	596,790	0.0670	1.318	1.299	1.318	1.299	1.338	452,864	1.3178	0.00%
2021-06-30	0	0.067	0.067	0.068	0.067	0.068	2,500,000	169,000	0.0676	1.318	1.318	1.338	1.318	1.338	127,066	1.3300	0.00%
2021-06-29	0	0.067	0.067	0.068	0.067	0.070	15,030,000	1,017,880	0.0677	1.318	1.318	1.338	1.318	1.377	763,921	1.3324	-2.90%
2021-06-28	0	0.069	0.068	0.070	0.068	0.069	2,490,000	170,310	0.0684	1.358	1.338	1.377	1.338	1.358	126,558	1.3457	0.00%
2021-06-25	0	0.069	0.068	0.069	0.068	0.070	4,060,000	279,040	0.0687	1.358	1.338	1.358	1.338	1.377	206,355	1.3522	1.47%
2021-06-24	0	0.068	0.068	0.069	0.068	0.069	7,130,000	484,950	0.0680	1.338	1.338	1.358	1.338	1.358	362,393	1.3382	-1.45%
2021-06-23	0	0.069	0.068	0.069	0.068	0.069	6,850,000	468,950	0.0685	1.358	1.338	1.358	1.338	1.358	348,161	1.3469	0.00%
2021-06-22	0	0.069	0.069	0.070	0.069	0.070	6,830,000	474,910	0.0695	1.358	1.358	1.377	1.358	1.377	347,145	1.3680	0.00%
2021-06-21	0	0.069	0.069	0.070	0.069	0.071	5,730,000	400,220	0.0698	1.358	1.358	1.377	1.358	1.397	291,236	1.3742	-4.17%
2021-06-18	0	0.072	0.070	0.072	0.069	0.072	21,780,000	1,542,000	0.0708	1.417	1.377	1.417	1.358	1.417	1,107,000	1.3930	0.00%
2021-06-17	0	0.072	0.070	0.072	0.069	0.072	10,950,000	771,790	0.0705	1.417	1.377	1.417	1.358	1.417	556,550	1.3867	0.00%
2021-06-16	0	0.072	0.070	0.072	0.068	0.073	31,970,000	2,230,900	0.0698	1.417	1.377	1.417	1.338	1.436	1,624,921	1.3729	0.00%
2021-06-15	0	0.072	0.070	0.072	0.069	0.072	11,510,000	809,420	0.0703	1.417	1.377	1.417	1.358	1.417	585,012	1.3836	-1.37%
2021-06-11	0	0.073	0.072	0.073	0.066	0.073	30,260,000	2,100,210	0.0694	1.436	1.417	1.436	1.299	1.436	1,538,008	1.3655	8.96%
2021-06-10	0	0.067	0.066	0.067	0.066	0.068	9,950,000	663,890	0.0667	1.318	1.299	1.318	1.299	1.338	505,723	1.3128	-1.47%
2021-06-09	0	0.068	0.067	0.068	0.067	0.069	5,290,000	360,300	0.0681	1.338	1.318	1.338	1.318	1.358	268,872	1.3400	-1.45%
2021-06-08	0	0.069	0.068	0.069	0.067	0.069	10,010,000	681,800	0.0681	1.358	1.338	1.358	1.318	1.358	508,773	1.3401	0.00%
2021-06-07	0	0.069	0.067	0.069	0.066	0.069	7,320,000	490,770	0.0670	1.358	1.318	1.358	1.299	1.358	372,050	1.3191	2.99%
2021-06-04	0	0.067	0.066	0.067	0.066	0.067	5,510,000	368,750	0.0669	1.318	1.299	1.318	1.299	1.318	280,054	1.3167	0.00%
2021-06-03	0	0.067	0.066	0.067	0.066	0.068	10,330,000	692,920	0.0671	1.318	1.299	1.318	1.299	1.338	525,037	1.3198	-1.47%
2021-06-02	0	0.068	0.067	0.068	0.067	0.069	6,200,000	418,260	0.0675	1.338	1.318	1.338	1.318	1.358	315,124	1.3273	0.00%
2021-06-01	0	0.068	0.067	0.068	0.067	0.068	4,870,000	327,360	0.0672	1.338	1.318	1.338	1.318	1.338	247,525	1.3225	0.00%
2021-05-31	0	0.068	0.067	0.068	0.066	0.069	12,560,000	844,370	0.0672	1.338	1.318	1.338	1.299	1.358	638,380	1.3227	-1.45%
2021-05-28	0	0.069	0.068	0.069	0.067	0.069	14,370,000	981,640	0.0683	1.358	1.338	1.358	1.318	1.358	730,376	1.3440	-1.43%
2021-05-27	0	0.070	0.069	0.070	0.069	0.073	36,180,000	2,529,700	0.0699	1.377	1.358	1.377	1.358	1.436	1,838,901	1.3757	-5.41%
2021-05-26	0	0.074	0.073	0.074	0.065	0.074	141,090,000	10,055,050	0.0713	1.456	1.436	1.456	1.279	1.456	7,171,103	1.4022	12.12%
2021-05-25	0	0.066	0.065	0.066	0.065	0.070	21,570,000	1,430,450	0.0663	1.299	1.279	1.299	1.279	1.377	1,096,326	1.3048	1.54%
2021-05-24	0	0.065	0.065	0.067	0.063	0.068	20,100,000	1,317,660	0.0656	1.279	1.279	1.318	1.240	1.338	1,021,612	1.2898	0.00%
2021-05-21	0	0.065	0.064	0.065	0.064	0.065	7,100,000	457,250	0.0644	1.279	1.259	1.279	1.259	1.279	360,868	1.2671	0.00%
2021-05-20	0	0.065	0.064	0.065	0.064	0.066	3,430,000	221,730	0.0646	1.279	1.259	1.279	1.259	1.299	174,335	1.2719	-1.52%
2021-05-18	0	0.066	0.065	0.066	0.065	0.066	1,690,000	110,620	0.0655	1.299	1.279	1.299	1.279	1.299	85,897	1.2878	0.00%
2021-05-17	0	0.066	0.065	0.066	0.063	0.066	5,620,000	364,680	0.0649	1.299	1.279	1.299	1.240	1.299	285,645	1.2767	1.54%
2021-05-14	0	0.065	0.064	0.065	0.064	0.065	4,980,000	321,810	0.0646	1.279	1.259	1.279	1.259	1.279	253,116	1.2714	0.00%
2021-05-13	0	0.065	0.064	0.065	0.064	0.066	4,740,000	306,300	0.0646	1.279	1.259	1.279	1.259	1.299	240,917	1.2714	-1.52%
2021-05-12	0	0.066	0.065	0.066	0.064	0.066	5,456,000	356,000	0.0652	1.299	1.279	1.299	1.259	1.299	277,309	1.2838	1.54%
2021-05-11	0	0.065	0.064	0.065	0.063	0.064	12,210,000	776,180	0.0636	1.279	1.259	1.279	1.240	1.259	620,591	1.2507	1.56%
2021-05-10	0	0.064	0.064	0.065	0.064	0.066	8,000,000	518,420	0.0648	1.259	1.259	1.279	1.259	1.299	406,612	1.2750	-3.03%
2021-05-07	0	0.066	0.065	0.066	0.065	0.067	16,090,000	1,052,230	0.0654	1.299	1.279	1.299	1.279	1.318	817,798	1.2867	0.00%
2021-05-06	0	0.066	0.066	0.067	0.066	0.068	14,850,000	989,890	0.0667	1.299	1.299	1.318	1.299	1.338	754,773	1.3115	-2.94%
2021-05-05	0	0.068	0.067	0.068	0.067	0.068	6,990,000	470,450	0.0673	1.338	1.318	1.338	1.318	1.338	355,277	1.3242	0.00%
2021-05-04	0	0.068	0.067	0.068	0.067	0.069	3,710,000	251,900	0.0679	1.338	1.318	1.338	1.318	1.358	188,566	1.3359	1.49%
2021-05-03	0	0.067	0.067	0.068	0.067	0.068	6,900,000	465,770	0.0675	1.318	1.318	1.338	1.318	1.338	350,702	1.3281	-2.90%
2021-04-30	0	0.069	0.068	0.069	0.068	0.070	3,720,000	253,870	0.0682	1.358	1.338	1.358	1.338	1.377	189,074	1.3427	-1.43%
2021-04-29	0	0.070	0.069	0.070	0.067	0.070	26,290,000	1,787,670	0.0680	1.377	1.358	1.377	1.318	1.377	1,336,227	1.3378	-1.41%
2021-04-28	0	0.071	0.070	0.071	0.070	0.072	8,490,000	600,840	0.0708	1.397	1.377	1.397	1.377	1.417	431,517	1.3924	0.00%
2021-04-27	0	0.071	0.070	0.071	0.070	0.071	5,800,000	407,650	0.0703	1.397	1.377	1.397	1.377	1.397	294,793	1.3828	0.00%
2021-04-26	0	0.071	0.070	0.071	0.070	0.074	35,120,000	2,522,290	0.0718	1.397	1.377	1.397	1.377	1.456	1,785,025	1.4130	-1.39%
2021-04-23	0	0.072	0.071	0.072	0.071	0.073	2,550,000	182,930	0.0717	1.417	1.397	1.417	1.397	1.436	129,607	1.4114	-1.37%
2021-04-22	0	0.073	0.072	0.073	0.072	0.074	4,530,000	329,220	0.0727	1.436	1.417	1.436	1.417	1.456	230,244	1.4299	-2.67%
2021-04-21	0	0.075	0.073	0.075	0.073	0.076	7,910,000	585,480	0.0740	1.476	1.436	1.476	1.436	1.495	402,037	1.4563	0.00%
2021-04-20	0	0.075	0.074	0.075	0.070	0.075	31,080,000	2,276,740	0.0733	1.476	1.456	1.476	1.377	1.476	1,579,686	1.4413	2.74%
2021-04-19	0	0.073	0.071	0.073	0.071	0.074	18,620,000	1,343,420	0.0721	1.436	1.397	1.436	1.397	1.456	946,388	1.4195	-1.35%
2021-04-16	0	0.074	0.073	0.074	0.068	0.074	32,560,000	2,323,150	0.0713	1.456	1.436	1.456	1.338	1.456	1,654,909	1.4038	5.71%
2021-04-15	0	0.070	0.069	0.070	0.065	0.070	14,280,000	954,600	0.0668	1.377	1.358	1.377	1.279	1.377	725,802	1.3152	6.06%
2021-04-14	0	0.066	0.065	0.067	0.063	0.067	13,320,000	867,760	0.0651	1.299	1.279	1.318	1.240	1.318	677,008	1.2818	3.12%
2021-04-13	0	0.064	0.063	0.064	0.063	0.064	5,760,000	365,710	0.0635	1.259	1.240	1.259	1.240	1.259	292,760	1.2492	0.00%
2021-04-12	0	0.064	0.063	0.064	0.063	0.065	11,270,000	719,540	0.0638	1.259	1.240	1.259	1.240	1.279	572,814	1.2561	-1.54%
2021-04-09	0	0.065	0.064	0.065	0.063	0.065	6,620,000	424,900	0.0642	1.279	1.259	1.279	1.240	1.279	336,471	1.2628	0.00%
2021-04-08	0	0.065	0.064	0.065	0.064	0.066	11,730,000	765,340	0.0652	1.279	1.259	1.279	1.259	1.299	596,194	1.2837	0.00%
2021-04-07	0	0.065	0.064	0.065	0.063	0.065	4,570,000	292,810	0.0641	1.279	1.259	1.279	1.240	1.279	232,277	1.2606	1.56%
2021-04-01	0	0.064	0.064	0.065	0.062	0.071	54,310,000	3,515,790	0.0647	1.259	1.259	1.279	1.220	1.397	2,760,384	1.2737	0.00%
2021-03-31	0	0.064	0.064	0.065	0.064	0.066	10,290,000	661,480	0.0643	1.259	1.259	1.279	1.259	1.299	523,004	1.2648	-1.54%
2021-03-30	0	0.065	0.065	0.066	0.065	0.067	16,890,000	1,110,670	0.0658	1.279	1.279	1.299	1.279	1.318	858,459	1.2938	-4.41%
2021-03-29	0	0.068	0.066	0.068	0.066	0.068	20,640,000	1,375,280	0.0666	1.338	1.299	1.338	1.299	1.338	1,049,058	1.3110	-1.45%
2021-03-26	0	0.069	0.067	0.069	0.067	0.070	7,710,000	526,790	0.0683	1.358	1.318	1.358	1.318	1.377	391,872	1.3443	1.47%
2021-03-25	0	0.068	0.067	0.068	0.067	0.069	7,090,000	481,730	0.0679	1.338	1.318	1.338	1.318	1.358	360,360	1.3368	-1.45%
2021-03-24	0	0.069	0.068	0.069	0.068	0.071	13,200,000	914,490	0.0693	1.358	1.338	1.358	1.338	1.397	670,909	1.3631	-1.43%
2021-03-23	0	0.070	0.070	0.071	0.070	0.072	6,410,000	454,280	0.0709	1.377	1.377	1.397	1.377	1.417	325,798	1.3944	-2.78%
2021-03-22	0	0.072	0.070	0.072	0.070	0.072	7,590,000	538,250	0.0709	1.417	1.377	1.417	1.377	1.417	385,773	1.3953	1.41%
2021-03-19	0	0.071	0.070	0.071	0.070	0.071	10,400,000	734,790	0.0707	1.397	1.377	1.397	1.377	1.397	528,595	1.3901	0.00%
2021-03-18	0	0.071	0.071	0.072	0.071	0.072	3,460,000	246,060	0.0711	1.397	1.397	1.417	1.397	1.417	175,860	1.3992	0.00%
2021-03-17	0	0.071	0.071	0.072	0.070	0.071	14,080,000	994,130	0.0706	1.397	1.397	1.417	1.377	1.397	715,636	1.3892	0.00%
2021-03-16	0	0.071	0.070	0.071	0.070	0.071	6,800,000	478,270	0.0703	1.397	1.377	1.397	1.377	1.397	345,620	1.3838	1.43%
2021-03-15	0	0.070	0.070	0.071	0.070	0.072	11,637,830	823,738	0.0708	1.377	1.377	1.397	1.377	1.417	591,510	1.3926	-2.78%
2021-03-12	0	0.072	0.071	0.072	0.071	0.072	8,523,313	608,911	0.0714	1.417	1.397	1.417	1.397	1.417	433,210	1.4056	-1.37%
2021-03-11	0	0.073	0.071	0.073	0.071	0.073	7,020,000	501,920	0.0715	1.436	1.397	1.436	1.397	1.436	356,802	1.4067	1.39%
2021-03-10	0	0.072	0.071	0.072	0.071	0.076	27,780,000	2,025,390	0.0729	1.417	1.397	1.417	1.397	1.495	1,411,959	1.4345	1.41%
2021-03-09	0	0.071	0.071	0.072	0.070	0.073	14,540,000	1,039,280	0.0715	1.397	1.397	1.417	1.377	1.436	739,017	1.4063	0.00%
2021-03-08	0	0.071	0.071	0.072	0.071	0.076	18,433,313	1,352,698	0.0734	1.397	1.397	1.417	1.397	1.495	936,900	1.4438	-6.58%
2021-03-05	0	0.076	0.075	0.076	0.068	0.081	110,820,000	8,163,370	0.0737	1.495	1.476	1.495	1.338	1.594	5,632,587	1.4493	5.56%
2021-03-04	0	0.072	0.071	0.072	0.070	0.074	28,090,000	2,016,980	0.0718	1.417	1.397	1.417	1.377	1.456	1,427,715	1.4127	-2.70%
2021-03-03	0	0.074	0.073	0.074	0.072	0.074	5,410,000	395,730	0.0731	1.456	1.436	1.456	1.417	1.456	274,971	1.4392	1.37%
2021-03-02	0	0.073	0.072	0.073	0.072	0.075	9,110,000	667,520	0.0733	1.436	1.417	1.436	1.417	1.476	463,029	1.4416	-2.67%
2021-03-01	0	0.075	0.073	0.075	0.073	0.076	7,680,000	573,510	0.0747	1.476	1.436	1.476	1.436	1.495	390,347	1.4692	1.35%
2021-02-26	0	0.074	0.073	0.074	0.072	0.076	15,390,000	1,130,870	0.0735	1.456	1.436	1.456	1.417	1.495	782,219	1.4457	-1.33%
2021-02-25	0	0.075	0.073	0.075	0.071	0.076	19,640,000	1,446,750	0.0737	1.476	1.436	1.476	1.397	1.495	998,231	1.4493	5.63%
2021-02-24	0	0.071	0.070	0.071	0.070	0.074	30,550,000	2,182,350	0.0714	1.397	1.377	1.397	1.377	1.456	1,552,748	1.4055	-4.05%
2021-02-23	0	0.074	0.073	0.074	0.073	0.076	15,150,000	1,126,150	0.0743	1.456	1.436	1.456	1.436	1.495	770,021	1.4625	-1.33%
2021-02-22	0	0.075	0.074	0.075	0.074	0.077	18,020,000	1,360,520	0.0755	1.476	1.456	1.476	1.456	1.515	915,893	1.4855	-1.32%
2021-02-19	0	0.076	0.076	0.077	0.074	0.078	17,110,000	1,294,960	0.0757	1.495	1.495	1.515	1.456	1.535	869,640	1.4891	-2.56%
2021-02-18	0	0.078	0.077	0.078	0.076	0.083	42,570,000	3,345,270	0.0786	1.535	1.515	1.535	1.495	1.633	2,163,682	1.5461	-3.70%
2021-02-17	0	0.081	0.080	0.081	0.073	0.083	126,380,000	10,082,340	0.0798	1.594	1.574	1.594	1.436	1.633	6,423,446	1.5696	10.96%
2021-02-16	0	0.073	0.072	0.073	0.068	0.073	26,560,000	1,903,060	0.0717	1.436	1.417	1.436	1.338	1.436	1,349,950	1.4097	4.29%
2021-02-11	0	0.070	0.069	0.070	0.068	0.070	7,660,000	524,260	0.0684	1.377	1.358	1.377	1.338	1.377	389,331	1.3466	1.45%
2021-02-10	0	0.069	0.068	0.069	0.068	0.071	15,390,000	1,061,850	0.0690	1.358	1.338	1.358	1.338	1.397	782,219	1.3575	-2.82%
2021-02-09	0	0.071	0.069	0.071	0.063	0.072	63,580,000	4,331,290	0.0681	1.397	1.358	1.397	1.240	1.417	3,231,545	1.3403	10.94%
2021-02-08	0	0.064	0.063	0.064	0.063	0.065	17,980,000	1,146,700	0.0638	1.259	1.240	1.259	1.240	1.279	913,860	1.2548	1.59%
2021-02-05	0	0.063	0.063	0.064	0.063	0.065	11,990,000	766,960	0.0640	1.240	1.240	1.259	1.240	1.279	609,409	1.2585	-3.08%
2021-02-04	0	0.065	0.064	0.065	0.064	0.066	12,080,000	781,260	0.0647	1.279	1.259	1.279	1.259	1.299	613,983	1.2724	-1.52%
2021-02-03	0	0.066	0.065	0.066	0.065	0.067	15,860,000	1,037,470	0.0654	1.299	1.279	1.299	1.279	1.318	806,107	1.2870	-1.49%
2021-02-02	0	0.067	0.066	0.067	0.065	0.067	9,570,000	633,870	0.0662	1.318	1.299	1.318	1.279	1.318	486,409	1.3032	1.52%
2021-02-01	0	0.066	0.065	0.066	0.065	0.068	8,610,000	566,910	0.0658	1.299	1.279	1.299	1.279	1.338	437,616	1.2955	0.00%
2021-01-29	0	0.066	0.066	0.067	0.066	0.068	16,920,000	1,125,890	0.0665	1.299	1.299	1.318	1.299	1.338	859,983	1.3092	0.00%
2021-01-28	0	0.066	0.066	0.067	0.065	0.070	30,720,000	2,082,150	0.0678	1.299	1.299	1.318	1.279	1.377	1,561,388	1.3335	-7.04%
2021-01-27	0	0.071	0.070	0.071	0.070	0.072	16,130,000	1,143,870	0.0709	1.397	1.377	1.397	1.377	1.417	819,831	1.3953	-2.74%
2021-01-26	0	0.073	0.072	0.073	0.072	0.074	17,950,000	1,297,010	0.0723	1.436	1.417	1.436	1.417	1.456	912,335	1.4216	-1.35%
2021-01-25	0	0.074	0.073	0.074	0.072	0.075	15,110,000	1,109,650	0.0734	1.456	1.436	1.456	1.417	1.476	767,988	1.4449	1.37%
2021-01-22	0	0.073	0.073	0.074	0.073	0.077	18,410,000	1,373,070	0.0746	1.436	1.436	1.456	1.436	1.515	935,715	1.4674	-3.95%
2021-01-21	0	0.076	0.075	0.076	0.073	0.078	29,800,000	2,269,510	0.0762	1.495	1.476	1.495	1.436	1.535	1,514,628	1.4984	2.70%
2021-01-20	0	0.074	0.073	0.074	0.073	0.077	31,695,000	2,349,990	0.0741	1.456	1.436	1.456	1.436	1.515	1,610,944	1.4588	-2.63%
2021-01-19	0	0.076	0.075	0.076	0.074	0.083	83,530,000	6,553,050	0.0785	1.495	1.476	1.495	1.456	1.633	4,245,533	1.5435	2.70%
2021-01-18	0	0.074	0.073	0.074	0.071	0.076	23,110,000	1,700,110	0.0736	1.456	1.436	1.456	1.397	1.495	1,174,599	1.4474	2.78%
2021-01-15	0	0.072	0.072	0.073	0.071	0.085	95,860,000	7,270,840	0.0758	1.417	1.417	1.436	1.397	1.672	4,872,223	1.4923	-10.00%
2021-01-14	0	0.080	0.079	0.080	0.067	0.085	322,180,000	25,344,768	0.0787	1.574	1.554	1.574	1.318	1.672	16,375,264	1.5477	19.40%
2021-01-13	0	0.067	0.067	0.068	0.059	0.068	73,500,000	4,690,190	0.0638	1.318	1.318	1.338	1.161	1.338	3,735,744	1.2555	11.67%
2021-01-12	0	0.060	0.060	0.061	0.060	0.062	13,040,000	790,250	0.0606	1.180	1.180	1.200	1.180	1.220	662,777	1.1923	0.00%
2021-01-11	0	0.060	0.060	0.061	0.060	0.062	36,860,000	2,240,130	0.0608	1.180	1.180	1.200	1.180	1.220	1,873,463	1.1957	-4.76%
2021-01-08	0	0.063	0.062	0.063	0.060	0.065	46,300,000	2,887,850	0.0624	1.240	1.220	1.240	1.180	1.279	2,353,264	1.2272	-1.56%
2021-01-07	0	0.064	0.064	0.065	0.064	0.066	21,320,000	1,382,670	0.0649	1.259	1.259	1.279	1.259	1.299	1,083,620	1.2760	-3.03%
2021-01-06	0	0.066	0.065	0.066	0.065	0.066	10,110,000	661,340	0.0654	1.299	1.279	1.299	1.279	1.299	513,855	1.2870	0.00%
2021-01-05	0	0.066	0.065	0.066	0.064	0.066	19,430,000	1,268,700	0.0653	1.299	1.279	1.299	1.259	1.299	987,558	1.2847	0.00%
2021-01-04	0	0.066	0.065	0.066	0.065	0.067	17,120,000	1,121,140	0.0655	1.299	1.279	1.299	1.279	1.318	870,149	1.2884	-1.49%
2020-12-31	0	0.067	0.066	0.067	0.065	0.067	6,660,000	441,440	0.0663	1.318	1.299	1.318	1.279	1.318	338,504	1.3041	1.52%
2020-12-30	0	0.066	0.066	0.067	0.065	0.067	21,540,000	1,423,280	0.0661	1.299	1.299	1.318	1.279	1.318	1,094,802	1.3000	-1.49%
2020-12-29	0	0.067	0.066	0.067	0.066	0.067	16,750,000	1,111,080	0.0663	1.318	1.299	1.318	1.299	1.318	851,343	1.3051	1.52%
2020-12-28	0	0.066	0.066	0.067	0.066	0.068	10,990,000	734,880	0.0669	1.299	1.299	1.318	1.299	1.338	558,583	1.3156	-2.94%
2020-12-24	0	0.068	0.067	0.068	0.067	0.069	10,510,000	713,770	0.0679	1.338	1.318	1.338	1.318	1.358	534,186	1.3362	0.00%
2020-12-23	0	0.068	0.067	0.068	0.066	0.068	13,720,000	919,150	0.0670	1.338	1.318	1.338	1.299	1.338	697,339	1.3181	3.03%
2020-12-22	0	0.066	0.066	0.067	0.066	0.067	11,710,000	776,490	0.0663	1.299	1.299	1.318	1.299	1.318	595,178	1.3046	-1.49%
2020-12-21	0	0.067	0.066	0.067	0.066	0.068	10,870,000	728,210	0.0670	1.318	1.299	1.318	1.299	1.338	552,483	1.3181	-1.47%
2020-12-18	0	0.068	0.067	0.068	0.066	0.068	17,340,000	1,161,230	0.0670	1.338	1.318	1.338	1.299	1.338	881,331	1.3176	0.00%
2020-12-17	0	0.068	0.067	0.068	0.066	0.068	9,590,000	641,560	0.0669	1.338	1.318	1.338	1.299	1.338	487,426	1.3162	1.49%
2020-12-16	0	0.067	0.066	0.067	0.066	0.067	7,800,000	520,440	0.0667	1.318	1.299	1.318	1.299	1.318	396,446	1.3128	0.00%
2020-12-15	0	0.067	0.066	0.067	0.066	0.068	7,330,000	490,940	0.0670	1.318	1.299	1.318	1.299	1.338	372,558	1.3178	0.00%
2020-12-14	0	0.067	0.066	0.067	0.066	0.069	16,840,000	1,126,440	0.0669	1.318	1.299	1.318	1.299	1.358	855,917	1.3161	0.00%
2020-12-11	0	0.067	0.066	0.067	0.066	0.067	7,680,000	508,460	0.0662	1.318	1.299	1.318	1.299	1.318	390,347	1.3026	0.00%
2020-12-10	0	0.067	0.066	0.067	0.066	0.068	12,280,000	814,190	0.0663	1.318	1.299	1.318	1.299	1.338	624,149	1.3045	-1.47%
2020-12-09	0	0.068	0.067	0.068	0.066	0.068	16,700,000	1,114,130	0.0667	1.338	1.318	1.338	1.299	1.338	848,802	1.3126	0.00%
2020-12-08	0	0.068	0.066	0.068	0.065	0.069	24,340,000	1,627,400	0.0669	1.338	1.299	1.338	1.279	1.358	1,237,116	1.3155	1.49%
2020-12-07	0	0.067	0.066	0.067	0.066	0.069	15,800,000	1,055,360	0.0668	1.318	1.299	1.318	1.299	1.358	803,058	1.3142	-2.90%
2020-12-04	0	0.069	0.068	0.069	0.066	0.071	26,590,000	1,826,980	0.0687	1.358	1.338	1.358	1.299	1.397	1,351,475	1.3518	2.99%
2020-12-03	0	0.067	0.066	0.067	0.066	0.069	19,080,000	1,286,650	0.0674	1.318	1.299	1.318	1.299	1.358	969,769	1.3268	0.00%
2020-12-02	0	0.067	0.067	0.068	0.067	0.069	8,060,000	542,800	0.0673	1.318	1.318	1.338	1.318	1.358	409,661	1.3250	-2.90%
2020-12-01	0	0.069	0.068	0.069	0.067	0.070	12,910,000	883,350	0.0684	1.358	1.338	1.358	1.318	1.377	656,169	1.3462	-1.43%
2020-11-30	0	0.070	0.069	0.070	0.068	0.071	16,150,000	1,121,730	0.0695	1.377	1.358	1.377	1.338	1.397	820,847	1.3666	0.00%
2020-11-27	0	0.070	0.070	0.071	0.069	0.073	16,990,000	1,194,000	0.0703	1.377	1.377	1.397	1.358	1.436	863,541	1.3827	-2.78%
2020-11-26	0	0.072	0.070	0.072	0.069	0.076	44,960,000	3,236,810	0.0720	1.417	1.377	1.417	1.358	1.495	2,285,157	1.4164	4.35%
2020-11-25	0	0.069	0.068	0.069	0.065	0.069	61,270,000	4,064,270	0.0663	1.358	1.338	1.358	1.279	1.358	3,114,136	1.3051	2.99%
2020-11-24	0	0.067	0.066	0.067	0.065	0.069	68,140,000	4,562,420	0.0670	1.318	1.299	1.318	1.279	1.358	3,463,314	1.3174	-4.29%
2020-11-23	0	0.070	0.069	0.070	0.069	0.072	26,510,000	1,872,910	0.0706	1.377	1.358	1.377	1.358	1.417	1,347,409	1.3900	-2.78%
2020-11-20	0	0.072	0.071	0.072	0.071	0.073	15,710,000	1,124,980	0.0716	1.417	1.397	1.417	1.397	1.436	798,483	1.4089	1.41%
2020-11-19	0	0.071	0.071	0.072	0.071	0.074	37,040,000	2,666,460	0.0720	1.397	1.397	1.417	1.397	1.456	1,882,612	1.4164	0.00%
2020-11-18	0	0.071	0.071	0.072	0.071	0.074	38,740,000	2,792,820	0.0721	1.397	1.397	1.417	1.397	1.456	1,969,017	1.4184	-4.05%
2020-11-17	0	0.074	0.072	0.074	0.072	0.078	47,210,000	3,492,080	0.0740	1.456	1.417	1.456	1.417	1.535	2,399,517	1.4553	0.00%
2020-11-16	0	0.074	0.073	0.074	0.073	0.075	24,890,000	1,830,300	0.0735	1.456	1.436	1.456	1.436	1.476	1,265,070	1.4468	-1.33%
2020-11-13	0	0.075	0.073	0.075	0.073	0.077	40,640,000	2,999,590	0.0738	1.476	1.436	1.476	1.436	1.515	2,065,587	1.4522	-1.32%
2020-11-12	0	0.076	0.076	0.077	0.076	0.080	30,030,000	2,319,410	0.0772	1.495	1.495	1.515	1.495	1.574	1,526,318	1.5196	-5.00%
2020-11-11	0	0.080	0.078	0.080	0.078	0.081	14,278,000	1,131,952	0.0793	1.574	1.535	1.574	1.535	1.594	725,700	1.5598	0.00%
2020-11-10	0	0.080	0.079	0.080	0.078	0.083	13,990,000	1,124,450	0.0804	1.574	1.554	1.574	1.535	1.633	711,062	1.5814	-2.44%
2020-11-09	0	0.082	0.081	0.082	0.081	0.085	21,740,000	1,799,100	0.0828	1.613	1.594	1.613	1.594	1.672	1,104,967	1.6282	1.23%
2020-11-06	0	0.081	0.081	0.082	0.078	0.085	32,860,000	2,688,530	0.0818	1.594	1.594	1.613	1.535	1.672	1,670,157	1.6097	0.00%
2020-11-05	0	0.081	0.079	0.081	0.078	0.081	8,030,000	640,180	0.0797	1.594	1.554	1.594	1.535	1.594	408,136	1.5685	2.53%
2020-11-04	0	0.079	0.078	0.079	0.077	0.083	11,850,000	936,630	0.0790	1.554	1.535	1.554	1.515	1.633	602,293	1.5551	-3.66%
2020-11-03	0	0.082	0.081	0.082	0.075	0.084	43,280,000	3,458,220	0.0799	1.613	1.594	1.613	1.476	1.653	2,199,769	1.5721	9.33%
2020-11-02	0	0.075	0.074	0.075	0.072	0.076	13,604,000	1,010,396	0.0743	1.476	1.456	1.476	1.417	1.495	691,443	1.4613	2.74%
2020-10-30	0	0.073	0.072	0.073	0.072	0.078	34,230,000	2,554,290	0.0746	1.436	1.417	1.436	1.417	1.535	1,739,789	1.4682	-6.41%
2020-10-29	0	0.078	0.078	0.079	0.078	0.079	14,300,000	1,118,880	0.0782	1.535	1.535	1.554	1.535	1.554	726,818	1.5394	-3.70%
2020-10-28	0	0.081	0.079	0.081	0.079	0.082	8,920,000	711,310	0.0797	1.594	1.554	1.594	1.554	1.613	453,372	1.5689	-1.22%
2020-10-27	0	0.082	0.081	0.082	0.079	0.082	12,950,000	1,042,230	0.0805	1.613	1.594	1.613	1.554	1.613	658,202	1.5834	1.23%
2020-10-23	0	0.081	0.081	0.082	0.081	0.083	14,830,000	1,214,640	0.0819	1.594	1.594	1.613	1.594	1.633	753,756	1.6114	-2.41%
2020-10-22	0	0.083	0.081	0.083	0.081	0.085	11,810,000	974,200	0.0825	1.633	1.594	1.633	1.594	1.672	600,260	1.6230	-1.19%
2020-10-21	0	0.084	0.083	0.084	0.078	0.085	49,430,000	4,029,350	0.0815	1.653	1.633	1.653	1.535	1.672	2,512,351	1.6038	6.33%
2020-10-20	0	0.079	0.079	0.080	0.079	0.084	63,510,000	5,164,730	0.0813	1.554	1.554	1.574	1.554	1.653	3,227,988	1.6000	-7.06%
2020-10-19	0	0.085	0.084	0.085	0.082	0.086	35,070,000	2,940,680	0.0839	1.672	1.653	1.672	1.613	1.692	1,782,483	1.6498	0.00%
2020-10-16	0	0.085	0.084	0.085	0.082	0.087	66,100,000	5,603,700	0.0848	1.672	1.653	1.672	1.613	1.712	3,359,628	1.6680	0.00%
2020-10-15	0	0.085	0.084	0.085	0.084	0.092	75,920,000	6,598,340	0.0869	1.672	1.653	1.672	1.653	1.810	3,858,744	1.7100	-7.61%
2020-10-14	0	0.092	0.091	0.092	0.091	0.102	77,880,000	7,347,500	0.0943	1.810	1.790	1.810	1.790	2.007	3,958,364	1.8562	-6.12%
2020-10-12	0	0.098	0.098	0.099	0.087	0.100	103,670,000	9,935,630	0.0958	1.928	1.928	1.948	1.712	1.967	5,269,178	1.8856	10.11%
2020-10-09	0	0.089	0.088	0.089	0.087	0.090	9,120,000	806,990	0.0885	1.751	1.731	1.751	1.712	1.771	463,537	1.7409	-1.11%
2020-10-08	0	0.090	0.089	0.090	0.087	0.091	19,760,000	1,759,680	0.0891	1.771	1.751	1.771	1.712	1.790	1,004,331	1.7521	3.45%
2020-10-07	0	0.087	0.087	0.088	0.086	0.089	13,040,000	1,145,710	0.0879	1.712	1.712	1.731	1.692	1.751	662,777	1.7287	1.16%
2020-10-06	0	0.086	0.086	0.087	0.086	0.089	7,300,000	635,790	0.0871	1.692	1.692	1.712	1.692	1.751	371,033	1.7136	-1.15%
2020-10-05	0	0.087	0.086	0.087	0.084	0.089	27,100,000	2,337,370	0.0862	1.712	1.692	1.712	1.653	1.751	1,377,397	1.6969	1.16%
2020-09-30	0	0.086	0.086	0.087	0.086	0.088	4,860,000	421,500	0.0867	1.692	1.692	1.712	1.692	1.731	247,017	1.7064	-2.27%
2020-09-29	0	0.088	0.086	0.088	0.086	0.089	7,620,000	662,920	0.0870	1.731	1.692	1.731	1.692	1.751	387,298	1.7117	0.00%
2020-09-28	0	0.088	0.087	0.088	0.084	0.090	32,420,000	2,822,680	0.0871	1.731	1.712	1.731	1.653	1.771	1,647,793	1.7130	-2.22%
2020-09-25	0	0.090	0.087	0.090	0.086	0.096	48,580,000	4,362,840	0.0898	1.771	1.712	1.771	1.692	1.889	2,469,149	1.7669	-5.26%
2020-09-24	0	0.095	0.095	0.096	0.094	0.100	27,070,000	2,605,540	0.0963	1.869	1.869	1.889	1.849	1.967	1,375,872	1.8937	-5.00%
2020-09-23	0	0.100	0.100	0.101	0.096	0.102	52,580,000	5,242,680	0.0997	1.967	1.967	1.987	1.889	2.007	2,672,455	1.9617	4.17%
2020-09-22	0	0.096	0.096	0.097	0.094	0.099	24,940,000	2,401,350	0.0963	1.889	1.889	1.908	1.849	1.948	1,267,612	1.8944	0.00%
2020-09-21	0	0.096	0.095	0.096	0.095	0.100	22,090,000	2,145,980	0.0971	1.889	1.869	1.889	1.869	1.967	1,122,756	1.9113	-4.00%
2020-09-18	0	0.100	0.100	0.101	0.093	0.102	40,190,000	3,950,730	0.0983	1.967	1.967	1.987	1.830	2.007	2,042,715	1.9341	4.17%
2020-09-17	0	0.096	0.095	0.096	0.093	0.097	22,050,000	2,094,500	0.0950	1.889	1.869	1.889	1.830	1.908	1,120,723	1.8689	2.13%
2020-09-16	0	0.094	0.093	0.094	0.093	0.097	6,400,000	606,600	0.0948	1.849	1.830	1.849	1.830	1.908	325,289	1.8648	-1.05%
2020-09-15	0	0.095	0.095	0.097	0.095	0.097	7,920,000	754,430	0.0953	1.869	1.869	1.908	1.869	1.908	402,545	1.8741	-1.04%
2020-09-14	0	0.096	0.095	0.096	0.095	0.100	13,680,000	1,319,460	0.0965	1.889	1.869	1.889	1.869	1.967	695,306	1.8977	-3.03%
2020-09-11	0	0.099	0.099	0.100	0.091	0.100	31,840,000	3,036,210	0.0954	1.948	1.948	1.967	1.790	1.967	1,618,314	1.8762	6.45%
2020-09-10	0	0.093	0.093	0.094	0.093	0.097	13,770,000	1,303,300	0.0946	1.830	1.830	1.849	1.830	1.908	699,880	1.8622	-3.12%
2020-09-09	0	0.096	0.095	0.096	0.093	0.099	22,060,000	2,098,860	0.0951	1.889	1.869	1.889	1.830	1.948	1,121,231	1.8719	-3.03%
2020-09-08	0	0.099	0.097	0.099	0.097	0.100	14,891,000	1,460,512	0.0981	1.948	1.908	1.948	1.908	1.967	756,857	1.9297	1.02%
2020-09-07	0	0.098	0.097	0.098	0.097	0.101	31,000,000	3,050,960	0.0984	1.928	1.908	1.928	1.908	1.987	1,575,620	1.9364	-2.97%
2020-09-04	0	0.101	0.100	0.101	0.099	0.101	39,000,000	3,902,300	0.1001	1.987	1.967	1.987	1.948	1.987	1,982,231	1.9686	-0.98%
2020-09-03	0	0.102	0.102	0.103	0.100	0.107	39,910,001	4,101,990	0.1028	2.007	2.007	2.027	1.967	2.105	2,028,484	2.0222	2.00%
2020-09-02	0	0.100	0.100	0.101	0.100	0.103	21,240,000	2,136,510	0.1006	1.967	1.967	1.987	1.967	2.027	1,079,554	1.9791	-0.99%
2020-09-01	0	0.101	0.101	0.102	0.100	0.102	23,340,000	2,360,040	0.1011	1.987	1.987	2.007	1.967	2.007	1,186,289	1.9894	-0.98%
2020-08-31	0	0.102	0.101	0.102	0.101	0.109	66,140,000	6,851,190	0.1036	2.007	1.987	2.007	1.987	2.145	3,361,661	2.0380	-0.97%
2020-08-28	0	0.103	0.103	0.104	0.103	0.108	28,370,000	2,966,210	0.1046	2.027	2.027	2.046	2.027	2.125	1,441,946	2.0571	-2.83%
2020-08-27	0	0.106	0.105	0.106	0.100	0.116	187,810,000	20,494,080	0.1091	2.086	2.066	2.086	1.967	2.282	9,545,715	2.1469	4.95%
2020-08-26	0	0.101	0.100	0.101	0.100	0.105	60,030,000	6,101,460	0.1016	1.987	1.967	1.987	1.967	2.066	3,051,112	1.9997	-4.72%
2020-08-25	0	0.106	0.105	0.106	0.105	0.107	29,310,000	3,097,540	0.1057	2.086	2.066	2.086	2.066	2.105	1,489,723	2.0793	-0.93%
2020-08-24	0	0.107	0.107	0.108	0.106	0.113	36,630,000	3,953,990	0.1079	2.105	2.105	2.125	2.086	2.223	1,861,773	2.1238	-3.60%
2020-08-21	0	0.111	0.111	0.112	0.104	0.112	88,780,000	9,456,770	0.1065	2.184	2.184	2.204	2.046	2.204	4,512,372	2.0957	2.78%
2020-08-20	0	0.108	0.108	0.109	0.106	0.110	52,282,000	5,637,110	0.1078	2.125	2.125	2.145	2.086	2.164	2,657,308	2.1214	-1.82%
2020-08-19	0	0.110	0.110	0.111	0.106	0.120	176,300,000	19,707,810	0.1118	2.164	2.164	2.184	2.086	2.361	8,960,702	2.1994	-2.65%
2020-08-18	0	0.113	0.112	0.113	0.109	0.136	688,110,000	84,041,950	0.1221	2.223	2.204	2.223	2.145	2.676	34,974,186	2.4030	-8.87%
2020-08-17	0	0.124	0.124	0.125	0.100	0.124	574,910,001	66,648,020	0.1159	2.440	2.440	2.459	1.967	2.440	29,220,632	2.2809	24.00%
2020-08-14	0	0.100	0.100	0.101	0.099	0.103	23,220,000	2,333,410	0.1005	1.967	1.967	1.987	1.948	2.027	1,180,190	1.9771	-1.96%
2020-08-13	0	0.102	0.101	0.103	0.099	0.107	46,330,000	4,784,010	0.1033	2.007	1.987	2.027	1.948	2.105	2,354,789	2.0316	3.03%
2020-08-12	0	0.099	0.099	0.100	0.099	0.101	13,880,000	1,380,810	0.0995	1.948	1.948	1.967	1.948	1.987	705,471	1.9573	-1.98%
2020-08-11	0	0.101	0.100	0.101	0.100	0.104	20,930,000	2,126,540	0.1016	1.987	1.967	1.987	1.967	2.046	1,063,798	1.9990	-0.98%
2020-08-10	0	0.102	0.101	0.102	0.098	0.104	17,450,000	1,760,700	0.1009	2.007	1.987	2.007	1.928	2.046	886,921	1.9852	4.08%
2020-08-07	0	0.098	0.098	0.100	0.098	0.102	19,960,000	1,981,180	0.0993	1.928	1.928	1.967	1.928	2.007	1,014,496	1.9529	-3.92%
2020-08-06	0	0.102	0.100	0.102	0.099	0.102	20,120,000	2,019,320	0.1004	2.007	1.967	2.007	1.948	2.007	1,022,628	1.9746	0.00%
2020-08-05	0	0.102	0.100	0.102	0.098	0.103	34,180,000	3,416,160	0.0999	2.007	1.967	2.007	1.928	2.027	1,737,248	1.9664	0.00%
2020-08-04	0	0.102	0.100	0.102	0.100	0.104	42,340,000	4,272,740	0.1009	2.007	1.967	2.007	1.967	2.046	2,151,992	1.9855	0.00%
2020-08-03	0	0.102	0.101	0.102	0.100	0.103	21,030,000	2,135,420	0.1015	2.007	1.987	2.007	1.967	2.027	1,068,880	1.9978	0.00%
2020-07-31	0	0.102	0.102	0.103	0.101	0.103	6,690,000	682,880	0.1021	2.007	2.007	2.027	1.987	2.027	340,029	2.0083	-0.97%
2020-07-30	0	0.103	0.102	0.103	0.101	0.105	12,720,000	1,307,200	0.1028	2.027	2.007	2.027	1.987	2.066	646,512	2.0219	1.98%
2020-07-29	0	0.101	0.101	0.103	0.101	0.104	10,450,000	1,069,120	0.1023	1.987	1.987	2.027	1.987	2.046	531,136	2.0129	-3.81%
2020-07-28	0	0.105	0.103	0.105	0.103	0.107	6,090,000	634,080	0.1041	2.066	2.027	2.066	2.027	2.105	309,533	2.0485	-0.94%
2020-07-27	0	0.106	0.103	0.106	0.101	0.112	31,940,000	3,382,810	0.1059	2.086	2.027	2.086	1.987	2.204	1,623,397	2.0838	0.95%
2020-07-24	0	0.105	0.103	0.105	0.103	0.112	28,810,000	3,032,810	0.1053	2.066	2.027	2.066	2.027	2.204	1,464,310	2.0712	-6.25%
2020-07-23	0	0.112	0.112	0.113	0.099	0.119	94,520,000	10,422,270	0.1103	2.204	2.204	2.223	1.948	2.341	4,804,116	2.1694	9.80%
2020-07-22	0	0.102	0.100	0.102	0.100	0.104	19,380,000	1,979,090	0.1021	2.007	1.967	2.007	1.967	2.046	985,017	2.0092	-0.97%
2020-07-21	0	0.103	0.103	0.104	0.100	0.104	13,070,000	1,334,720	0.1021	2.027	2.027	2.046	1.967	2.046	664,302	2.0092	0.00%
2020-07-20	0	0.103	0.100	0.103	0.100	0.110	29,500,000	3,033,800	0.1028	2.027	1.967	2.027	1.967	2.164	1,499,380	2.0234	-0.96%
2020-07-17	0	0.104	0.104	0.105	0.103	0.112	14,930,000	1,609,820	0.1078	2.046	2.046	2.066	2.027	2.204	758,839	2.1214	1.96%
2020-07-16	0	0.102	0.102	0.103	0.099	0.116	37,820,000	4,076,220	0.1078	2.007	2.007	2.027	1.948	2.282	1,922,256	2.1205	-9.73%
2020-07-15	0	0.113	0.112	0.113	0.111	0.117	14,860,000	1,693,120	0.1139	2.223	2.204	2.223	2.184	2.302	755,281	2.2417	-3.42%
2020-07-14	0	0.117	0.115	0.117	0.115	0.119	17,500,000	2,041,250	0.1166	2.302	2.263	2.302	2.263	2.341	889,463	2.2949	-1.68%
2020-07-13	0	0.119	0.119	0.120	0.118	0.122	13,560,000	1,623,840	0.1198	2.341	2.341	2.361	2.322	2.400	689,207	2.3561	-1.65%
2020-07-10	0	0.121	0.120	0.121	0.118	0.125	30,580,000	3,691,640	0.1207	2.381	2.361	2.381	2.322	2.459	1,554,273	2.3752	-1.63%
2020-07-09	0	0.123	0.122	0.123	0.118	0.123	37,520,000	4,528,000	0.1207	2.420	2.400	2.420	2.322	2.420	1,907,008	2.3744	2.50%
2020-07-08	0	0.120	0.119	0.120	0.117	0.123	11,980,000	1,420,860	0.1186	2.361	2.341	2.361	2.302	2.420	608,901	2.3335	0.00%
2020-07-07	0	0.120	0.120	0.121	0.113	0.128	78,790,000	9,586,880	0.1217	2.361	2.361	2.381	2.223	2.518	4,004,616	2.3940	6.19%
2020-07-06	0	0.113	0.112	0.113	0.112	0.114	16,350,000	1,843,500	0.1128	2.223	2.204	2.223	2.204	2.243	831,012	2.2184	-0.88%
2020-07-03	0	0.114	0.113	0.114	0.112	0.116	19,890,000	2,250,840	0.1132	2.243	2.223	2.243	2.204	2.282	1,010,938	2.2265	-2.56%
2020-07-02	0	0.117	0.114	0.117	0.111	0.117	14,450,000	1,645,700	0.1139	2.302	2.243	2.302	2.184	2.302	734,442	2.2407	5.41%
2020-06-30	0	0.111	0.110	0.111	0.110	0.113	6,890,000	771,450	0.1120	2.184	2.164	2.184	2.164	2.223	350,194	2.2029	-1.77%
2020-06-29	0	0.113	0.112	0.113	0.110	0.115	15,940,000	1,791,970	0.1124	2.223	2.204	2.223	2.164	2.263	810,174	2.2118	-0.88%
2020-06-26	0	0.114	0.113	0.114	0.112	0.115	16,490,000	1,867,270	0.1132	2.243	2.223	2.243	2.204	2.263	838,128	2.2279	-0.87%
2020-06-24	0	0.115	0.115	0.116	0.114	0.118	13,190,000	1,522,950	0.1155	2.263	2.263	2.282	2.243	2.322	670,401	2.2717	-3.36%
2020-06-23	0	0.119	0.117	0.119	0.117	0.120	11,300,000	1,334,350	0.1181	2.341	2.302	2.341	2.302	2.361	574,339	2.3233	-0.83%
2020-06-22	0	0.120	0.119	0.120	0.118	0.122	11,530,000	1,373,150	0.1191	2.361	2.341	2.361	2.322	2.400	586,029	2.3431	0.00%
2020-06-19	0	0.120	0.120	0.121	0.118	0.122	12,120,000	1,458,250	0.1203	2.361	2.361	2.381	2.322	2.400	616,017	2.3672	0.00%
2020-06-18	0	0.120	0.119	0.120	0.118	0.121	10,820,000	1,283,940	0.1187	2.361	2.341	2.361	2.322	2.381	549,942	2.3347	0.84%
2020-06-17	0	0.119	0.119	0.120	0.118	0.126	42,130,000	5,137,050	0.1219	2.341	2.341	2.361	2.322	2.479	2,141,318	2.3990	-0.83%
2020-06-16	0	0.120	0.118	0.120	0.118	0.122	14,590,000	1,746,530	0.1197	2.361	2.322	2.361	2.322	2.400	741,558	2.3552	0.84%
2020-06-15	0	0.119	0.118	0.119	0.117	0.124	15,300,000	1,841,560	0.1204	2.341	2.322	2.341	2.302	2.440	777,645	2.3681	-0.83%
2020-06-12	0	0.120	0.119	0.120	0.111	0.121	25,300,000	2,973,600	0.1175	2.361	2.341	2.361	2.184	2.381	1,285,909	2.3124	1.69%
2020-06-11	0	0.118	0.117	0.118	0.117	0.123	31,670,000	3,759,420	0.1187	2.322	2.302	2.322	2.302	2.420	1,609,674	2.3355	-2.48%
2020-06-10	0	0.121	0.121	0.124	0.121	0.127	27,750,000	3,427,150	0.1235	2.381	2.381	2.440	2.381	2.499	1,410,434	2.4299	-4.72%
2020-06-09	0	0.127	0.126	0.127	0.117	0.134	89,340,000	11,393,520	0.1275	2.499	2.479	2.499	2.302	2.636	4,540,835	2.5091	4.10%
2020-06-08	0	0.122	0.121	0.122	0.118	0.126	23,330,000	2,838,300	0.1217	2.400	2.381	2.400	2.322	2.479	1,185,781	2.3936	-0.81%
2020-06-05	0	0.123	0.123	0.124	0.122	0.126	18,960,000	2,342,950	0.1236	2.420	2.420	2.440	2.400	2.479	963,669	2.4313	0.82%
2020-06-04	0	0.122	0.122	0.123	0.119	0.129	44,230,000	5,496,970	0.1243	2.400	2.400	2.420	2.341	2.538	2,248,054	2.4452	2.52%
2020-06-03	0	0.119	0.118	0.119	0.118	0.127	50,200,000	6,159,030	0.1227	2.341	2.322	2.341	2.322	2.499	2,551,488	2.4139	-4.03%
2020-06-02	0	0.124	0.124	0.125	0.123	0.133	33,820,000	4,288,380	0.1268	2.440	2.440	2.459	2.420	2.617	1,718,950	2.4948	-5.34%
2020-06-01	0	0.131	0.131	0.132	0.122	0.134	71,400,000	9,189,780	0.1287	2.577	2.577	2.597	2.400	2.636	3,629,008	2.5323	3.97%
2020-05-29	0	0.126	0.126	0.127	0.125	0.135	28,450,000	3,671,900	0.1291	2.479	2.479	2.499	2.459	2.656	1,446,012	2.5393	-3.08%
2020-05-28	0	0.130	0.129	0.130	0.123	0.145	122,240,000	16,106,060	0.1318	2.558	2.538	2.558	2.420	2.853	6,213,025	2.5923	-2.99%
2020-05-27	0	0.134	0.134	0.135	0.126	0.160	235,890,000	33,533,390	0.1422	2.636	2.636	2.656	2.479	3.148	11,989,450	2.7969	-8.84%
2020-05-26	0	0.147	0.147	0.148	0.143	0.170	390,810,000	60,557,480	0.1550	2.892	2.892	2.912	2.813	3.345	19,863,483	3.0487	1.38%
2020-05-25	0	0.145	0.144	0.145	0.105	0.150	406,850,000	55,221,270	0.1357	2.853	2.833	2.853	2.066	2.951	20,678,740	2.6704	28.32%
2020-05-22	0	0.113	0.113	0.114	0.113	0.138	292,340,000	36,242,160	0.1240	2.223	2.223	2.243	2.223	2.715	14,858,603	2.4391	-18.12%
2020-05-21	0	0.138	0.137	0.138	0.101	0.141	505,040,000	62,861,340	0.1245	2.715	2.695	2.715	1.987	2.774	25,669,388	2.4489	35.29%
2020-05-20	0	0.102	0.102	0.103	0.090	0.107	163,470,000	16,612,610	0.1016	2.007	2.007	2.027	1.771	2.105	8,308,599	1.9994	13.33%
2020-05-19	0	0.090	0.090	0.091	0.089	0.092	19,830,000	1,795,130	0.0905	1.771	1.771	1.790	1.751	1.810	1,007,888	1.7811	1.12%
2020-05-18	0	0.089	0.089	0.090	0.089	0.092	13,660,000	1,232,280	0.0902	1.751	1.751	1.771	1.751	1.810	694,289	1.7749	-3.26%
2020-05-15	0	0.092	0.091	0.092	0.090	0.094	12,440,000	1,137,780	0.0915	1.810	1.790	1.810	1.771	1.849	632,281	1.7995	0.00%
2020-05-14	0	0.092	0.091	0.092	0.091	0.094	13,910,000	1,273,920	0.0916	1.810	1.790	1.810	1.790	1.849	706,996	1.8019	-1.08%
2020-05-13	0	0.093	0.092	0.093	0.092	0.102	139,260,000	13,523,400	0.0971	1.830	1.810	1.830	1.810	2.007	7,078,091	1.9106	4.49%
2020-05-12	0	0.089	0.088	0.089	0.087	0.090	10,820,000	959,410	0.0887	1.751	1.731	1.751	1.712	1.771	549,942	1.7446	0.00%
2020-05-11	0	0.089	0.089	0.090	0.088	0.094	20,020,000	1,813,530	0.0906	1.751	1.751	1.771	1.731	1.849	1,017,545	1.7823	-2.20%
2020-05-08	0	0.091	0.090	0.091	0.089	0.094	18,090,000	1,653,800	0.0914	1.790	1.771	1.790	1.751	1.849	919,450	1.7987	0.00%
2020-05-07	0	0.091	0.090	0.091	0.090	0.094	11,310,000	1,040,950	0.0920	1.790	1.771	1.790	1.771	1.849	574,847	1.8108	-1.09%
2020-05-06	0	0.092	0.091	0.092	0.091	0.096	19,290,000	1,788,240	0.0927	1.810	1.790	1.810	1.790	1.889	980,442	1.8239	-2.13%
2020-05-05	0	0.094	0.093	0.094	0.088	0.105	69,040,000	6,700,140	0.0970	1.849	1.830	1.849	1.731	2.066	3,509,058	1.9094	6.82%
2020-05-04	0	0.088	0.088	0.089	0.087	0.092	24,760,000	2,194,040	0.0886	1.731	1.731	1.751	1.712	1.810	1,258,463	1.7434	-4.35%
2020-04-29	0	0.092	0.092	0.093	0.091	0.102	41,900,000	3,936,330	0.0939	1.810	1.810	1.830	1.790	2.007	2,129,628	1.8484	-7.07%
2020-04-28	0	0.099	0.099	0.100	0.095	0.107	73,300,000	7,314,640	0.0998	1.948	1.948	1.967	1.869	2.105	3,725,579	1.9634	-4.81%
2020-04-27	0	0.104	0.103	0.104	0.085	0.107	167,560,000	16,611,290	0.0991	2.046	2.027	2.046	1.672	2.105	8,516,479	1.9505	22.35%
2020-04-24	0	0.085	0.085	0.087	0.085	0.092	42,636,000	3,744,712	0.0878	1.672	1.672	1.712	1.672	1.810	2,167,036	1.7280	-7.61%
2020-04-23	0	0.092	0.091	0.092	0.090	0.096	24,350,000	2,244,430	0.0922	1.810	1.790	1.810	1.771	1.889	1,237,624	1.8135	-2.13%
2020-04-22	0	0.094	0.094	0.095	0.093	0.099	39,590,000	3,755,230	0.0949	1.849	1.849	1.869	1.830	1.948	2,012,219	1.8662	-6.00%
2020-04-21	0	0.100	0.100	0.101	0.100	0.105	30,590,000	3,090,220	0.1010	1.967	1.967	1.987	1.967	2.066	1,554,781	1.9876	-4.76%
2020-04-20	0	0.105	0.105	0.107	0.105	0.107	12,540,000	1,327,980	0.1059	2.066	2.066	2.105	2.066	2.105	637,364	2.0836	0.00%
2020-04-17	0	0.105	0.105	0.107	0.105	0.107	12,910,000	1,367,640	0.1059	2.066	2.066	2.105	2.066	2.105	656,169	2.0843	-1.87%
2020-04-16	0	0.107	0.106	0.107	0.105	0.108	12,480,000	1,316,020	0.1055	2.105	2.086	2.105	2.066	2.125	634,314	2.0747	-0.93%
2020-04-15	0	0.108	0.106	0.108	0.106	0.109	10,120,000	1,085,600	0.1073	2.125	2.086	2.125	2.086	2.145	514,364	2.1106	1.89%
2020-04-14	0	0.106	0.106	0.109	0.105	0.113	22,210,000	2,406,580	0.1084	2.086	2.086	2.145	2.066	2.223	1,128,855	2.1319	-3.64%
2020-04-09	0	0.110	0.109	0.110	0.106	0.114	50,770,000	5,647,670	0.1112	2.164	2.145	2.164	2.086	2.243	2,580,459	2.1886	3.77%
2020-04-08	0	0.106	0.105	0.106	0.104	0.109	17,110,000	1,824,930	0.1067	2.086	2.066	2.086	2.046	2.145	869,640	2.0985	0.95%
2020-04-07	0	0.105	0.105	0.106	0.104	0.109	23,960,000	2,545,350	0.1062	2.066	2.066	2.086	2.046	2.145	1,217,802	2.0901	-1.87%
2020-04-06	0	0.107	0.106	0.107	0.104	0.108	25,820,000	2,716,150	0.1052	2.105	2.086	2.105	2.046	2.125	1,312,339	2.0697	0.00%
2020-04-03	0	0.107	0.106	0.107	0.106	0.110	37,250,000	3,999,430	0.1074	2.105	2.086	2.105	2.086	2.164	1,893,285	2.1124	-2.73%
2020-04-02	0	0.110	0.110	0.111	0.108	0.112	36,230,000	3,981,890	0.1099	2.164	2.164	2.184	2.125	2.204	1,841,442	2.1624	-2.65%
2020-04-01	0	0.113	0.112	0.113	0.112	0.127	73,980,000	8,672,210	0.1172	2.223	2.204	2.223	2.204	2.499	3,760,140	2.3064	-6.61%
2020-03-31	0	0.121	0.120	0.121	0.110	0.124	102,060,000	12,069,200	0.1183	2.381	2.361	2.381	2.164	2.440	5,187,347	2.3267	10.00%
2020-03-30	0	0.110	0.110	0.111	0.107	0.112	35,370,000	3,881,440	0.1097	2.164	2.164	2.184	2.105	2.204	1,797,731	2.1591	-1.79%
2020-03-27	0	0.112	0.112	0.113	0.111	0.116	30,170,000	3,404,470	0.1128	2.204	2.204	2.223	2.184	2.282	1,533,434	2.2202	0.00%
2020-03-26	0	0.112	0.112	0.113	0.112	0.118	51,670,000	5,859,780	0.1134	2.204	2.204	2.223	2.204	2.322	2,626,202	2.2313	-5.08%
2020-03-25	0	0.118	0.118	0.119	0.114	0.120	28,810,000	3,379,270	0.1173	2.322	2.322	2.341	2.243	2.361	1,464,310	2.3078	2.61%
2020-03-24	0	0.115	0.114	0.116	0.113	0.119	24,010,000	2,756,870	0.1148	2.263	2.243	2.282	2.223	2.341	1,220,343	2.2591	1.77%
2020-03-23	0	0.113	0.112	0.113	0.112	0.127	57,410,000	6,641,480	0.1157	2.223	2.204	2.223	2.204	2.499	2,917,946	2.2761	-6.61%
2020-03-20	0	0.121	0.120	0.121	0.115	0.125	23,090,000	2,794,110	0.1210	2.381	2.361	2.381	2.263	2.459	1,173,583	2.3808	2.54%
2020-03-19	0	0.118	0.118	0.119	0.112	0.132	59,090,000	6,960,240	0.1178	2.322	2.322	2.341	2.204	2.597	3,003,335	2.3175	-10.61%
2020-03-18	0	0.132	0.130	0.132	0.126	0.147	51,473,539	6,955,594	0.1351	2.597	2.558	2.597	2.479	2.892	2,616,217	2.6586	-8.97%
2020-03-17	0	0.145	0.144	0.145	0.142	0.150	37,540,000	5,412,730	0.1442	2.853	2.833	2.853	2.794	2.951	1,908,025	2.8368	-3.97%
2020-03-16	0	0.151	0.149	0.151	0.142	0.170	80,150,000	12,606,900	0.1573	2.971	2.932	2.971	2.794	3.345	4,073,740	3.0947	-2.58%
2020-03-13	0	0.155	0.153	0.155	0.137	0.155	46,640,000	6,767,200	0.1451	3.050	3.010	3.050	2.695	3.050	2,370,545	2.8547	0.00%
2020-03-12	0	0.155	0.155	0.156	0.154	0.162	61,450,000	9,618,760	0.1565	3.050	3.050	3.069	3.030	3.187	3,123,285	3.0797	-4.32%
2020-03-11	0	0.162	0.161	0.162	0.160	0.168	22,830,000	3,716,580	0.1628	3.187	3.168	3.187	3.148	3.305	1,160,368	3.2029	-1.82%
2020-03-10	0	0.165	0.164	0.165	0.160	0.170	58,270,000	9,538,700	0.1637	3.246	3.227	3.246	3.148	3.345	2,961,657	3.2207	1.85%
2020-03-09	0	0.162	0.160	0.161	0.160	0.170	55,930,000	9,062,220	0.1620	3.187	3.148	3.168	3.148	3.345	2,842,723	3.1879	-6.36%
2020-03-06	0	0.173	0.171	0.173	0.170	0.182	30,182,000	5,231,452	0.1733	3.404	3.364	3.404	3.345	3.581	1,534,044	3.4102	-3.89%
2020-03-05	0	0.180	0.179	0.180	0.168	0.197	171,240,000	31,632,540	0.1847	3.541	3.522	3.541	3.305	3.876	8,703,521	3.6345	6.51%
2020-03-04	0	0.169	0.168	0.169	0.166	0.171	22,550,000	3,790,210	0.1681	3.325	3.305	3.325	3.266	3.364	1,146,136	3.3069	-1.17%
2020-03-03	0	0.171	0.169	0.170	0.167	0.179	31,370,320	5,395,511	0.1720	3.364	3.325	3.345	3.286	3.522	1,594,442	3.3839	0.00%
2020-03-02	0	0.171	0.170	0.171	0.169	0.177	32,023,934	5,507,198	0.1720	3.364	3.345	3.364	3.325	3.482	1,627,663	3.3835	-2.29%
2020-02-28	0	0.175	0.175	0.176	0.174	0.183	38,940,000	6,894,090	0.1770	3.443	3.443	3.463	3.423	3.600	1,979,182	3.4833	-5.41%
2020-02-27	0	0.185	0.184	0.185	0.183	0.191	19,220,000	3,579,160	0.1862	3.640	3.620	3.640	3.600	3.758	976,884	3.6639	-2.63%
2020-02-26	0	0.190	0.189	0.190	0.183	0.192	21,890,000	4,116,600	0.1881	3.738	3.719	3.738	3.600	3.778	1,112,591	3.7000	1.06%
2020-02-25	0	0.188	0.188	0.190	0.185	0.198	57,020,000	10,885,100	0.1909	3.699	3.699	3.738	3.640	3.896	2,898,124	3.7559	-5.53%
2020-02-24	0	0.199	0.198	0.199	0.191	0.205	51,590,000	10,155,990	0.1969	3.915	3.896	3.915	3.758	4.033	2,622,136	3.8732	-3.40%
2020-02-21	0	0.206	0.206	0.207	0.204	0.212	29,180,000	6,037,520	0.2069	4.053	4.053	4.073	4.014	4.171	1,483,116	4.0708	-2.37%
2020-02-20	0	0.211	0.211	0.212	0.207	0.217	28,840,000	6,114,350	0.2120	4.151	4.151	4.171	4.073	4.269	1,465,835	4.1712	0.48%
2020-02-19	0	0.210	0.209	0.210	0.209	0.221	24,300,000	5,170,400	0.2128	4.132	4.112	4.132	4.112	4.348	1,235,083	4.1863	-2.78%
2020-02-18	0	0.216	0.216	0.217	0.216	0.229	43,040,000	9,558,480	0.2221	4.250	4.250	4.269	4.250	4.506	2,187,570	4.3695	-1.37%
2020-02-17	0	0.219	0.218	0.219	0.214	0.222	19,360,000	4,210,910	0.2175	4.309	4.289	4.309	4.210	4.368	984,000	4.2794	1.39%
2020-02-14	0	0.216	0.216	0.217	0.202	0.227	75,360,000	16,460,650	0.2184	4.250	4.250	4.269	3.974	4.466	3,830,281	4.2975	4.35%
2020-02-13	0	0.207	0.206	0.207	0.201	0.214	44,320,000	9,156,410	0.2066	4.073	4.053	4.073	3.955	4.210	2,252,628	4.0648	-3.27%
2020-02-12	0	0.214	0.213	0.214	0.210	0.219	33,710,000	7,223,120	0.2143	4.210	4.191	4.210	4.132	4.309	1,713,360	4.2158	-2.73%
2020-02-11	0	0.220	0.218	0.220	0.216	0.222	19,700,000	4,302,150	0.2184	4.328	4.289	4.328	4.250	4.368	1,001,281	4.2966	-0.45%
2020-02-10	0	0.221	0.220	0.221	0.215	0.229	28,670,000	6,355,870	0.2217	4.348	4.328	4.348	4.230	4.506	1,457,194	4.3617	0.45%
2020-02-07	0	0.220	0.220	0.221	0.219	0.230	36,800,000	8,187,770	0.2225	4.328	4.328	4.348	4.309	4.525	1,870,413	4.3775	-4.35%
2020-02-06	0	0.230	0.230	0.231	0.226	0.248	84,860,000	19,966,420	0.2353	4.525	4.525	4.545	4.447	4.879	4,313,132	4.6292	-0.86%
2020-02-05	0	0.232	0.232	0.233	0.216	0.249	150,970,000	35,344,410	0.2341	4.565	4.565	4.584	4.250	4.899	7,673,269	4.6062	7.41%
2020-02-04	0	0.216	0.215	0.216	0.202	0.240	157,910,470	35,231,991	0.2231	4.250	4.230	4.250	3.974	4.722	8,026,028	4.3897	5.37%
2020-02-03	0	0.205	0.205	0.206	0.204	0.242	104,050,000	22,711,250	0.2183	4.033	4.033	4.053	4.014	4.761	5,288,492	4.2945	-10.09%
2020-01-31	0	0.228	0.227	0.228	0.153	0.265	668,191,000	154,137,846	0.2307	4.486	4.466	4.486	3.010	5.214	33,961,774	4.5386	42.50%
2020-01-30	0	0.160	0.160	0.161	0.156	0.175	69,670,000	11,226,870	0.1611	3.148	3.148	3.168	3.069	3.443	3,541,079	3.1705	-8.05%
2020-01-29	0	0.174	0.173	0.174	0.165	0.184	56,947,445	9,967,397	0.1750	3.423	3.404	3.423	3.246	3.620	2,894,436	3.4436	-10.77%
2020-01-24	0	0.195	0.195	0.196	0.188	0.196	14,820,000	2,842,860	0.1918	3.837	3.837	3.856	3.699	3.856	753,248	3.7741	0.52%
2020-01-23	0	0.194	0.193	0.194	0.190	0.202	47,880,000	9,294,060	0.1941	3.817	3.797	3.817	3.738	3.974	2,433,570	3.8191	-3.96%
2020-01-22	0	0.202	0.201	0.202	0.199	0.210	45,240,000	9,085,170	0.2008	3.974	3.955	3.974	3.915	4.132	2,299,388	3.9511	-1.46%
2020-01-21	0	0.205	0.204	0.205	0.203	0.217	41,863,000	8,619,405	0.2059	4.033	4.014	4.033	3.994	4.269	2,127,748	4.0510	-5.09%
2020-01-20	0	0.216	0.216	0.217	0.215	0.226	30,888,000	6,775,230	0.2193	4.250	4.250	4.269	4.230	4.447	1,569,927	4.3156	-3.57%
2020-01-17	0	0.224	0.224	0.225	0.219	0.231	37,410,000	8,415,870	0.2250	4.407	4.407	4.427	4.309	4.545	1,901,417	4.4261	0.90%
2020-01-16	0	0.222	0.222	0.223	0.222	0.226	17,840,000	3,993,410	0.2238	4.368	4.368	4.387	4.368	4.447	906,744	4.4041	-1.77%
2020-01-15	0	0.226	0.225	0.226	0.222	0.236	27,810,000	6,266,970	0.2253	4.447	4.427	4.447	4.368	4.643	1,413,483	4.4337	-3.00%
2020-01-14	0	0.233	0.232	0.233	0.219	0.238	68,260,000	15,719,630	0.2303	4.584	4.565	4.584	4.309	4.683	3,469,413	4.5309	6.39%
2020-01-13	0	0.219	0.218	0.219	0.217	0.232	59,670,000	13,188,180	0.2210	4.309	4.289	4.309	4.269	4.565	3,032,814	4.3485	-4.78%
2020-01-10	0	0.230	0.230	0.231	0.224	0.238	71,580,000	16,343,230	0.2283	4.525	4.525	4.545	4.407	4.683	3,638,157	4.4922	-2.54%
2020-01-09	0	0.236	0.236	0.237	0.236	0.246	49,130,000	11,762,570	0.2394	4.643	4.643	4.663	4.643	4.840	2,497,103	4.7105	-0.42%
2020-01-08	0	0.237	0.237	0.238	0.235	0.246	57,154,000	13,808,418	0.2416	4.663	4.663	4.683	4.624	4.840	2,904,935	4.7534	-5.20%
2020-01-07	0	0.250	0.249	0.250	0.245	0.260	45,327,000	11,378,739	0.2510	4.919	4.899	4.919	4.820	5.115	2,303,810	4.9391	0.00%
2020-01-06	0	0.250	0.250	0.255	0.247	0.260	60,267,000	15,168,870	0.2517	4.919	4.919	5.017	4.860	5.115	3,063,157	4.9520	-3.85%
2020-01-03	0	0.260	0.255	0.260	0.255	0.270	49,400,000	12,943,200	0.2620	5.115	5.017	5.115	5.017	5.312	2,510,826	5.1550	0.00%
2020-01-02	0	0.260	0.255	0.260	0.255	0.270	48,960,000	12,814,500	0.2617	5.115	5.017	5.115	5.017	5.312	2,488,463	5.1496	0.00%
2019-12-31	0	0.260	0.260	0.265	0.255	0.275	39,520,000	10,374,200	0.2625	5.115	5.115	5.214	5.017	5.411	2,008,661	5.1647	-5.45%
2019-12-30	0	0.275	0.270	0.275	0.244	0.280	149,440,000	39,703,330	0.2657	5.411	5.312	5.411	4.801	5.509	7,595,504	5.2272	12.24%
2019-12-27	0	0.245	0.245	0.246	0.239	0.260	130,997,581	32,377,612	0.2472	4.820	4.820	4.840	4.702	5.115	6,658,142	4.8629	-5.77%
2019-12-24	0	0.260	0.255	0.260	0.255	0.275	74,700,001	19,435,750	0.2602	5.115	5.017	5.115	5.017	5.411	3,796,736	5.1191	-3.70%
2019-12-23	0	0.270	0.270	0.275	0.270	0.295	103,461,000	28,580,470	0.2762	5.312	5.312	5.411	5.312	5.804	5,258,555	5.4350	-5.26%
2019-12-20	0	0.285	0.285	0.290	0.285	0.300	33,610,000	9,689,850	0.2883	5.607	5.607	5.706	5.607	5.902	1,708,277	5.6723	-1.72%
2019-12-19	0	0.290	0.285	0.290	0.280	0.295	83,550,000	23,966,200	0.2868	5.706	5.607	5.706	5.509	5.804	4,246,550	5.6437	-1.69%
2019-12-18	0	0.295	0.290	0.295	0.290	0.315	59,680,000	17,737,250	0.2972	5.804	5.706	5.804	5.706	6.198	3,033,322	5.8475	-3.28%
2019-12-17	0	0.305	0.305	0.310	0.280	0.310	210,660,000	63,247,750	0.3002	6.001	6.001	6.099	5.509	6.099	10,707,099	5.9071	8.93%
2019-12-16	0	0.280	0.275	0.280	0.275	0.300	125,420,000	35,311,800	0.2815	5.509	5.411	5.509	5.411	5.902	6,374,653	5.5394	-3.45%
2019-12-13	0	0.290	0.285	0.290	0.285	0.315	148,970,000	44,192,550	0.2967	5.706	5.607	5.706	5.607	6.198	7,571,616	5.8366	-4.92%
2019-12-12	0	0.305	0.305	0.310	0.305	0.325	129,150,000	40,440,850	0.3131	6.001	6.001	6.099	6.001	6.394	6,564,236	6.1608	-3.17%
2019-12-11	0	0.315	0.310	0.315	0.310	0.330	131,280,000	41,424,750	0.3155	6.198	6.099	6.198	6.099	6.493	6,672,496	6.2083	1.61%
2019-12-10	0	0.310	0.310	0.315	0.305	0.345	360,507,000	115,320,445	0.3199	6.099	6.099	6.198	6.001	6.788	18,323,290	6.2937	-7.46%
2019-12-09	0	0.335	0.330	0.335	0.330	0.360	94,180,000	32,248,200	0.3424	6.591	6.493	6.591	6.493	7.083	4,786,835	6.7369	-4.29%
2019-12-06	0	0.350	0.345	0.350	0.340	0.385	281,710,000	101,469,650	0.3602	6.886	6.788	6.886	6.689	7.575	14,318,318	7.0867	0.00%
2019-12-05	0	0.350	0.350	0.355	0.345	0.370	136,480,000	48,912,300	0.3584	6.886	6.886	6.985	6.788	7.280	6,936,793	7.0511	0.00%
2019-12-04	0	0.350	0.345	0.350	0.320	0.370	302,419,950	106,897,683	0.3535	6.886	6.788	6.886	6.296	7.280	15,370,931	6.9545	4.48%
2019-12-03	0	0.335	0.330	0.335	0.310	0.365	243,660,000	82,511,150	0.3386	6.591	6.493	6.591	6.099	7.181	12,384,372	6.6625	0.00%
2019-12-02	0	0.335	0.335	0.340	0.320	0.425	406,259,515	147,542,073	0.3632	6.591	6.591	6.689	6.296	8.362	20,648,727	7.1453	-18.29%
2019-11-29	0	0.410	0.405	0.410	0.360	0.460	668,548,505	274,176,529	0.4101	8.067	7.968	8.067	7.083	9.050	33,979,945	8.0688	2.50%
2019-11-28	0	0.400	0.400	0.405	0.395	0.480	498,257,000	214,559,224	0.4306	7.870	7.870	7.968	7.772	9.444	25,324,633	8.4724	-20.00%
2019-11-27	0	0.500	0.495	0.500	0.410	0.630	1,108,384,600	561,080,128	0.5062	9.837	9.739	9.837	8.067	12.40	56,335,250	9.9597	-3.85%
2019-11-26	0	0.520	0.510	0.520	0.495	0.830	2,660,896,449	1,874,317,668	0.7044	10.23	10.03	10.23	9.739	16.33	135,243,910	13.859	-14.75%
2019-11-25	0	0.610	0.610	0.620	0.325	0.610	2,888,432,533	1,291,603,583	0.4472	12.00	12.00	12.20	6.394	12.00	146,808,761	8.7979	117.86%
2019-11-22	0	0.280	0.275	0.280	0.191	0.335	3,394,862,953	925,333,338	0.2726	5.509	5.411	5.509	3.758	6.591	172,548,820	5.3627	-8.20%
2019-11-21	1	0.305	0.300	0.305	0.246	5.700	1,100,254,500	568,491,060	0.5167	6.001	5.902	6.001	4.840	112.1	55,922,026	10.166	-97.94%
2019-11-20	0	14.80	14.58	14.82	13.48	14.96	8,195,000	120,223,000	14.670	291.2	286.9	291.6	265.2	294.3	416,523	288.63	2.78%
2019-11-19	0	14.40	14.34	14.40	13.40	14.46	10,627,100	151,770,072	14.281	283.3	282.1	283.3	263.6	284.5	540,138	280.98	7.46%
2019-11-18	0	13.40	12.70	13.40	12.28	14.60	9,995,000	132,299,800	13.237	263.6	249.9	263.6	241.6	287.3	508,010	260.43	6.52%
2019-11-15	0	12.58	12.46	12.58	12.46	13.46	6,834,000	88,142,120	12.898	247.5	245.1	247.5	245.1	264.8	347,348	253.76	-3.97%
2019-11-14	0	13.10	13.12	13.18	12.20	14.72	13,871,250	191,405,780	13.799	257.7	258.1	259.3	240.0	289.6	705,026	271.49	-3.25%
2019-11-13	0	13.54	13.52	13.54	12.00	14.20	19,099,292	254,544,148	13.327	266.4	266.0	266.4	236.1	279.4	970,749	262.21	13.02%
2019-11-12	0	11.98	11.96	12.00	9.710	12.62	18,615,450	217,265,610	11.671	235.7	235.3	236.1	191.0	248.3	946,157	229.63	21.75%
2019-11-11	0	9.840	9.640	9.840	8.950	9.840	15,175,000	145,192,600	9.5679	193.6	189.7	193.6	176.1	193.6	771,291	188.25	8.13%
2019-11-08	0	9.100	9.060	9.100	6.700	9.100	14,412,000	116,042,950	8.0518	179.0	178.3	179.0	131.8	179.0	732,511	158.42	40.00%
2019-11-07	0	6.500	6.440	6.500	6.310	6.650	2,270,000	14,763,800	6.5039	127.9	126.7	127.9	124.1	130.8	115,376	127.96	1.72%
2019-11-06	0	6.390	6.340	6.390	6.040	6.680	2,600,000	16,730,800	6.4349	125.7	124.7	125.7	118.8	131.4	132,149	126.61	2.57%
2019-11-05	0	6.230	6.180	6.230	5.870	6.500	3,127,000	19,530,175	6.2457	122.6	121.6	122.6	115.5	127.9	158,934	122.88	5.59%
2019-11-04	0	5.900	5.900	5.960	5.770	5.980	3,870,550	22,746,618	5.8768	116.1	116.1	117.3	113.5	117.7	196,726	115.63	1.72%
2019-11-01	0	5.800	5.770	5.840	5.410	5.960	3,710,000	21,414,500	5.7721	114.1	113.5	114.9	106.4	117.3	188,566	113.56	5.65%
2019-10-31	0	5.490	5.410	5.500	5.260	5.530	3,104,000	16,849,300	5.4283	108.0	106.4	108.2	103.5	108.8	157,765	106.80	-0.18%
2019-10-30	0	5.500	5.460	5.500	5.360	5.540	2,730,000	15,007,500	5.4973	108.2	107.4	108.2	105.5	109.0	138,756	108.16	1.10%
2019-10-29	0	5.440	5.410	5.440	5.310	5.570	1,790,000	9,761,200	5.4532	107.0	106.4	107.0	104.5	109.6	90,979	107.29	0.00%
2019-10-28	0	5.440	5.380	5.440	5.040	5.650	1,420,000	7,715,700	5.4336	107.0	105.9	107.0	99.16	111.2	72,174	106.90	-1.09%
2019-10-25	0	5.500	5.300	5.540	5.200	5.500	3,100,000	16,658,550	5.3737	108.2	104.3	109.0	102.3	108.2	157,562	105.73	4.56%
2019-10-24	0	5.260	5.260	5.300	4.910	5.900	2,940,000	16,406,000	5.5803	103.5	103.5	104.3	96.60	116.1	149,430	109.79	-6.41%
2019-10-23	0	5.620	5.600	5.670	5.500	6.300	3,790,000	21,789,200	5.7491	110.6	110.2	111.6	108.2	124.0	192,632	113.11	-7.87%
2019-10-22	0	6.100	6.050	6.110	5.930	6.420	2,175,000	13,299,750	6.1148	120.0	119.0	120.2	116.7	126.3	110,548	120.31	-3.33%
2019-10-21	0	6.310	6.180	6.310	5.400	6.460	1,935,000	11,562,600	5.9755	124.1	121.6	124.1	106.2	127.1	98,349	117.57	7.31%
2019-10-18	0	5.880	5.880	5.930	5.280	6.020	2,405,000	13,935,250	5.7943	115.7	115.7	116.7	103.9	118.4	122,238	114.00	7.30%
2019-10-17	0	5.480	5.450	5.500	4.440	5.500	3,400,000	17,268,700	5.0790	107.8	107.2	108.2	87.36	108.2	172,810	99.929	24.26%
2019-10-16	0	4.410	4.410	4.460	4.350	4.500	3,980,000	17,555,500	4.4109	86.77	86.77	87.75	85.59	88.54	202,289	86.784	1.61%
2019-10-15	0	4.340	4.310	4.350	4.200	4.400	1,805,000	7,786,900	4.3141	85.39	84.80	85.59	82.63	86.57	91,742	84.878	3.33%
2019-10-14	0	4.200	4.190	4.200	4.000	4.600	2,000,000	8,604,500	4.3023	82.63	82.44	82.63	78.70	90.50	101,653	84.646	5.00%
2019-10-11	0	4.000	3.990	4.000	3.850	4.120	1,210,000	4,860,400	4.0169	78.70	78.50	78.70	75.75	81.06	61,500	79.031	1.27%
2019-10-10	0	3.950	3.950	4.050	3.750	4.180	2,270,000	9,117,500	4.0165	77.72	77.72	79.68	73.78	82.24	115,376	79.024	1.80%
2019-10-09	0	3.880	3.880	3.920	3.510	4.200	6,820,000	26,246,300	3.8484	76.34	76.34	77.13	69.06	82.63	346,636	75.717	-7.62%
2019-10-08	0	4.200	4.180	4.200	3.580	4.650	16,560,045	69,446,381	4.1936	82.63	82.24	82.63	70.44	91.49	841,688	82.508	25.75%
2019-10-04	0	3.340	3.330	3.350	2.580	3.350	27,380,699	80,299,397	2.9327	65.71	65.52	65.91	50.76	65.91	1,391,664	57.700	30.98%
2019-10-03	0	2.550	2.560	2.580	2.440	2.580	15,560,000	39,575,600	2.5434	50.17	50.37	50.76	48.01	50.76	790,860	50.041	0.00%
2019-10-02	0	2.550	2.550	2.580	2.460	2.680	12,500,699	31,884,382	2.5506	50.17	50.17	50.76	48.40	52.73	635,366	50.183	-2.67%
2019-09-30	0	2.620	2.590	2.640	2.510	2.750	10,390,000	27,201,500	2.6180	51.55	50.96	51.94	49.38	54.11	528,087	51.510	-5.42%
2019-09-27	0	2.770	2.770	2.810	2.620	3.130	7,523,000	21,166,880	2.8136	54.50	54.50	55.29	51.55	61.58	382,367	55.357	-5.14%
2019-09-26	0	2.920	2.920	2.950	2.890	3.490	7,430,000	23,080,300	3.1064	57.45	57.45	58.04	56.86	68.67	377,640	61.117	-17.98%
2019-09-25	0	3.560	3.550	3.580	3.510	4.000	3,381,000	12,459,560	3.6852	70.04	69.85	70.44	69.06	78.70	171,844	72.505	-7.53%
2019-09-24	0	3.850	3.820	3.870	3.000	4.280	3,925,000	15,417,100	3.9279	75.75	75.16	76.14	59.02	84.21	199,494	77.281	-7.00%
2019-09-23	0	4.140	4.100	4.130	4.070	7.500	8,930,226	49,718,671	5.5675	81.45	80.67	81.26	80.08	147.6	453,892	109.54	-48.25%
2019-09-20	0	8.000	7.120	7.200	7.120	8.900	92,265,900	746,958,612	8.0957	157.4	140.1	141.7	140.1	175.1	4,689,548	159.28	-11.11%
2019-09-19	0	9.000	8.900	9.000	8.710	9.190	6,980,000	62,080,060	8.8940	177.1	175.1	177.1	171.4	180.8	354,769	174.99	0.00%
2019-09-18	0	9.000	8.920	9.000	8.780	9.170	5,930,000	53,042,200	8.9447	177.1	175.5	177.1	172.7	180.4	301,401	175.99	0.00%
2019-09-17	0	9.000	8.900	9.010	8.900	9.190	4,864,000	43,878,772	9.0211	177.1	175.1	177.3	175.1	180.8	247,220	177.49	-2.07%
2019-09-16	0	9.190	9.000	9.180	8.000	9.530	6,202,200	56,098,488	9.0449	180.8	177.1	180.6	157.4	187.5	315,236	177.96	-3.06%
2019-09-13	0	9.480	9.320	9.480	9.200	9.750	5,080,000	48,182,000	9.4846	186.5	183.4	186.5	181.0	191.8	258,198	186.61	0.96%
2019-09-12	0	9.390	9.200	9.400	7.990	9.490	7,298,000	63,725,020	8.7318	184.7	181.0	184.9	157.2	186.7	370,931	171.80	20.38%
2019-09-11	0	7.800	7.810	8.000	5.550	9.690	13,457,600	107,845,427	8.0137	153.5	153.7	157.4	109.2	190.6	684,002	157.67	-16.13%
2019-09-10	0	9.300	9.250	9.300	8.830	9.300	7,174,400	65,724,429	9.1610	183.0	182.0	183.0	173.7	183.0	364,649	180.24	6.90%
2019-09-09	0	8.700	8.670	8.700	7.950	8.730	7,981,000	67,628,620	8.4737	171.2	170.6	171.2	156.4	171.8	405,646	166.72	9.85%
2019-09-06	0	7.920	7.890	7.930	7.570	7.920	6,547,000	50,867,220	7.7695	155.8	155.2	156.0	148.9	155.8	332,761	152.86	4.35%
2019-09-05	0	7.590	7.550	7.590	7.400	7.670	5,340,000	40,476,400	7.5799	149.3	148.5	149.3	145.6	150.9	271,413	149.13	2.99%
2019-09-04	0	7.370	7.320	7.370	7.170	7.410	4,982,000	36,625,100	7.3515	145.0	144.0	145.0	141.1	145.8	253,217	144.64	0.14%
2019-09-03	0	7.360	7.320	7.360	7.100	7.440	4,710,000	34,465,700	7.3176	144.8	144.0	144.8	139.7	146.4	239,393	143.97	5.29%
2019-09-02	0	6.990	6.950	6.990	6.500	7.000	5,472,000	37,289,140	6.8145	137.5	136.7	137.5	127.9	137.7	278,122	134.07	5.43%
2019-08-30	0	6.630	6.520	6.630	6.460	6.690	4,271,000	28,152,110	6.5915	130.4	128.3	130.4	127.1	131.6	217,080	129.69	3.92%
2019-08-29	0	6.380	6.300	6.370	6.140	6.440	6,515,000	41,209,550	6.3253	125.5	124.0	125.3	120.8	126.7	331,134	124.45	3.40%
2019-08-28	0	6.170	6.130	6.180	5.830	6.180	5,663,000	34,273,500	6.0522	121.4	120.6	121.6	114.7	121.6	287,830	119.08	7.49%
2019-08-27	0	5.740	5.700	5.750	5.180	5.770	7,558,000	40,824,070	5.4014	112.9	112.1	113.1	101.9	113.5	384,146	106.27	10.60%
2019-08-26	0	5.190	5.150	5.190	4.990	5.290	6,072,000	31,312,640	5.1569	102.1	101.3	102.1	98.18	104.1	308,618	101.46	4.01%
2019-08-23	0	4.990	4.960	4.990	4.940	5.070	4,184,000	20,935,365	5.0037	98.18	97.59	98.18	97.19	99.75	212,658	98.446	0.60%
2019-08-22	0	4.960	4.890	4.960	4.700	5.020	5,630,000	27,695,200	4.9192	97.59	96.21	97.59	92.47	98.77	286,153	96.785	-0.40%
2019-08-21	0	4.980	4.950	4.980	4.850	5.050	5,907,850	29,253,730	4.9517	97.98	97.39	97.98	95.42	99.36	300,275	97.423	0.81%
2019-08-20	0	4.940	4.890	4.950	4.810	5.100	5,428,000	26,748,930	4.9280	97.19	96.21	97.39	94.64	100.3	275,886	96.956	2.07%
2019-08-19	0	4.840	4.840	4.910	4.410	5.000	5,127,000	24,587,490	4.7957	95.23	95.23	96.60	86.77	98.37	260,587	94.354	10.00%
2019-08-16	0	4.400	4.400	4.420	3.970	4.450	5,404,000	22,802,740	4.2196	86.57	86.57	86.96	78.11	87.55	274,666	83.020	7.58%
2019-08-15	0	4.090	3.940	4.090	3.280	4.100	6,509,000	25,220,500	3.8747	80.47	77.52	80.47	64.53	80.67	330,829	76.234	1.74%
2019-08-14	0	4.020	3.910	4.030	3.870	4.150	6,172,000	24,934,820	4.0400	79.09	76.93	79.29	76.14	81.65	313,701	79.486	-1.71%
2019-08-13	0	4.090	4.080	4.090	3.600	4.200	8,811,000	35,374,250	4.0148	80.47	80.27	80.47	70.83	82.63	447,832	78.990	0.00%
2019-08-12	0	4.090	4.000	4.090	3.940	4.260	4,790,500	19,474,719	4.0653	80.47	78.70	80.47	77.52	83.81	243,484	79.984	4.07%
2019-08-09	0	3.930	3.880	3.980	3.610	3.940	5,820,500	21,998,650	3.7795	77.32	76.34	78.31	71.03	77.52	295,835	74.361	8.26%
2019-08-08	0	3.630	3.630	3.650	3.430	3.640	6,031,000	21,370,770	3.5435	71.42	71.42	71.81	67.48	71.62	306,534	69.717	5.22%
2019-08-07	0	3.450	3.450	3.460	3.250	3.460	3,026,000	10,110,340	3.3412	67.88	67.88	68.07	63.94	68.07	153,801	65.737	5.50%
2019-08-06	0	3.270	3.260	3.270	3.110	3.270	2,808,000	8,960,270	3.1910	64.34	64.14	64.34	61.19	64.34	142,721	62.782	6.17%
2019-08-05	0	3.080	2.990	3.090	2.900	3.120	2,963,000	8,997,010	3.0365	60.60	58.83	60.80	57.06	61.39	150,599	59.742	5.48%
2019-08-02	0	2.920	2.890	3.030	2.720	3.030	2,300,000	6,686,650	2.9072	57.45	56.86	59.61	53.52	59.61	116,901	57.199	8.15%
2019-08-01	0	2.700	2.700	2.740	2.400	2.750	2,205,000	5,830,740	2.6443	53.12	53.12	53.91	47.22	54.11	112,072	52.027	12.50%
2019-07-31	0	2.400	1.180	2.400	2.400	2.530	50,000	125,400	2.5080	47.22	23.22	47.22	47.22	49.78	2,541	49.344	-5.14%
2019-07-30	0	2.530	2.540	2.600	2.530	2.620	300,000	779,500	2.5983	49.78	49.97	51.15	49.78	51.55	15,248	51.122	1.61%
2019-07-29	0	2.490	2.490	2.580	2.480	2.630	3,030,000	7,847,300	2.5899	48.99	48.99	50.76	48.79	51.74	154,004	50.955	0.81%
2019-07-26	0	2.470	2.400	2.620	2.470	2.650	2,960,000	7,657,800	2.5871	48.60	47.22	51.55	48.60	52.14	150,446	50.901	0.00%
2019-07-25	0	2.470	2.450	2.530	2.450	2.600	140,000	353,800	2.5271	48.60	48.20	49.78	48.20	51.15	7,116	49.721	-1.59%
2019-07-24	0	2.510	2.500	2.600	2.460	2.630	2,913,000	7,498,320	2.5741	49.38	49.19	51.15	48.40	51.74	148,057	50.645	1.62%
2019-07-23	0	2.470	2.470	2.550	2.470	2.630	734,000	1,882,800	2.5651	48.60	48.60	50.17	48.60	51.74	37,307	50.468	0.82%
2019-07-22	0	2.450	2.450	2.470	2.300	2.480	3,140,000	7,583,900	2.4153	48.20	48.20	48.60	45.25	48.79	159,595	47.520	8.89%
2019-07-19	0	2.250	2.200	2.380	2.250	2.410	3,170,000	7,364,900	2.3233	44.27	43.28	46.83	44.27	47.42	161,120	45.711	-0.88%
2019-07-18	0	2.270	2.250	2.360	2.270	2.400	290,000	680,900	2.3479	44.66	44.27	46.43	44.66	47.22	14,740	46.195	-1.30%
2019-07-17	0	2.300	2.280	2.470	1.070	2.500	3,140,000	7,487,320	2.3845	45.25	44.86	48.60	21.05	49.19	159,595	46.914	4.07%
2019-07-16	0	2.210	2.190	2.390	2.200	2.400	684,000	1,591,560	2.3268	43.48	43.09	47.02	43.28	47.22	34,765	45.780	-0.45%
2019-07-15	0	2.220	2.220	2.260	1.980	2.290	3,231,000	7,163,470	2.2171	43.68	43.68	44.47	38.96	45.06	164,220	43.621	3.26%
2019-07-12	0	2.150	2.140	2.180	2.010	2.350	3,350,000	7,164,700	2.1387	42.30	42.10	42.89	39.55	46.24	170,269	42.079	2.87%
2019-07-11	0	2.090	1.990	2.030	2.000	2.090	140,000	284,300	2.0307	41.12	39.15	39.94	39.35	41.12	7,116	39.954	4.50%
2019-07-10	0	2.000	1.990	2.010	1.950	2.140	3,525,000	7,029,910	1.9943	39.35	39.15	39.55	38.37	42.10	179,163	39.237	1.01%
2019-07-09	0	1.980	1.950	1.970	1.900	2.050	3,530,000	6,920,600	1.9605	38.96	38.37	38.76	37.38	40.33	179,417	38.573	4.21%
2019-07-08	0	1.900	1.210	1.940	1.900	2.200	219,000	458,210	2.0923	37.38	23.81	38.17	37.38	43.28	11,131	41.165	-9.95%
2019-07-05	0	2.110	2.100	2.110	1.990	2.150	3,410,000	7,055,090	2.0689	41.51	41.32	41.51	39.15	42.30	173,318	40.706	3.94%
2019-07-04	0	2.030	2.020	2.180	1.880	2.190	3,576,000	7,222,760	2.0198	39.94	39.74	42.89	36.99	43.09	181,755	39.739	6.28%
2019-07-03	0	1.910	1.910	1.980	1.890	2.120	265,000	523,550	1.9757	37.58	37.58	38.96	37.19	41.71	13,469	38.871	1.06%
2019-07-02	0	1.890	1.830	2.110	1.790	2.290	977,000	2,053,540	2.1019	37.19	36.00	41.51	35.22	45.06	49,657	41.354	-14.09%
2019-06-28	0	2.200	2.170	2.200	1.990	2.200	1,395,000	2,900,540	2.0792	43.28	42.69	43.28	39.15	43.28	70,903	40.909	10.00%
2019-06-27	0	2.000	1.980	2.000	1.930	2.000	1,389,000	2,726,500	1.9629	39.35	38.96	39.35	37.97	39.35	70,598	38.620	3.63%
2019-06-26	0	1.930	1.930	1.950	1.830	1.920	2,485,000	4,675,870	1.8816	37.97	37.97	38.37	36.00	37.78	126,304	37.021	4.89%
2019-06-25	0	1.840	1.840	1.860	1.600	1.900	2,778,000	5,106,270	1.8381	36.20	36.20	36.60	31.48	37.38	141,196	36.164	3.37%
2019-06-24	0	1.780	1.770	1.780	1.600	1.800	2,083,000	3,645,414	1.7501	35.02	34.82	35.02	31.48	35.41	105,871	34.432	4.09%
2019-06-21	0	1.710	1.710	1.750	1.410	1.730	2,235,000	3,652,590	1.6343	33.64	33.64	34.43	27.74	34.04	113,597	32.154	14.77%
2019-06-20	0	1.490	1.490	1.550	1.190	1.600	4,160,000	6,317,200	1.5186	29.32	29.32	30.50	23.41	31.48	211,438	29.877	5.67%
2019-06-19	0	1.410	1.390	1.440	1.220	1.430	4,508,000	6,182,630	1.3715	27.74	27.35	28.33	24.00	28.13	229,126	26.984	15.57%
2019-06-18	0	1.220	1.210	1.340	1.060	1.300	2,249,000	2,848,030	1.2664	24.00	23.81	26.36	20.86	25.58	114,309	24.915	5.17%
2019-06-17	0	1.160	1.150	1.260	1.160	1.250	1,980,000	2,346,600	1.1852	22.82	22.63	24.79	22.82	24.59	100,636	23.318	6.42%
2019-06-14	0	1.090	1.190	1.250	1.060	1.250	1,300,000	1,532,400	1.1788	21.45	23.41	24.59	20.86	24.59	66,074	23.192	5.83%
2019-06-13	0	1.030	1.060	1.220	1.030	1.250	1,560,000	1,818,600	1.1658	20.27	20.86	24.00	20.27	24.59	79,289	22.936	-1.90%
2019-06-12	0	1.050	1.020	1.100	1.020	1.090	3,650,000	3,813,100	1.0447	20.66	20.07	21.64	20.07	21.45	185,517	20.554	-1.87%
2019-06-11	0	1.070	1.060	1.130	1.000	1.160	3,045,000	3,231,300	1.0612	21.05	20.86	22.23	19.67	22.82	154,767	20.879	-0.93%
2019-06-10	0	1.080	1.080	1.250	0.900	1.200	2,880,000	2,937,900	1.0201	21.25	21.25	24.59	17.71	23.61	146,380	20.070	14.89%
2019-06-06	0	0.940	1.120	1.150	0.880	1.100	7,310,000	6,973,100	0.9539	18.49	22.04	22.63	17.31	21.64	371,541	18.768	8.05%
2019-06-05	0	0.870	0.880	0.990	0.850	1.000	6,710,000	5,713,300	0.8515	17.12	17.31	19.48	16.72	19.67	341,045	16.752	-13.00%
2019-06-04	0	1.000	1.100	1.120	1.000	1.100	9,570,000	9,825,700	1.0267	19.67	21.64	22.04	19.67	21.64	486,409	20.200	1.01%
2019-06-03	0	0.990	0.980	1.050	0.990	1.050	1,170,000	1,219,300	1.0421	19.48	19.28	20.66	19.48	20.66	59,467	20.504	-4.81%
2019-05-31	0	1.040	1.040	1.050	1.040	1.090	960,000	1,036,800	1.0800	20.46	20.46	20.66	20.46	21.45	48,793	21.249	-0.95%
2019-05-30	0	1.050	1.050	1.060	0.990	1.160	12,350,000	13,107,400	1.0613	20.66	20.66	20.86	19.48	22.82	627,707	20.881	9.37%
2019-05-29	0	0.960	0.960	0.970	0.960	1.030	15,890,000	15,584,500	0.9808	18.89	18.89	19.08	18.89	20.27	807,632	19.297	-2.04%
2019-05-28	0	0.980	0.980	1.000	0.980	1.010	280,000	279,000	0.9964	19.28	19.28	19.67	19.28	19.87	14,231	19.605	-2.00%
2019-05-27	0	1.000	1.000	1.010	0.970	1.080	640,000	636,800	0.9950	19.67	19.67	19.87	19.08	21.25	32,529	19.576	3.09%
2019-05-24	0	0.970	0.960	1.040	0.960	0.980	31,820,000	30,678,300	0.9641	19.08	18.89	20.46	18.89	19.28	1,617,298	18.969	1.04%
2019-05-23	0	0.960	0.910	1.030	0.990	1.000	1,223,000	1,221,420	0.9987	18.89	17.90	20.27	19.48	19.67	62,161	19.649	-4.00%
2019-05-22	0	1.000	1.000	1.010	0.970	1.190	9,181,000	9,183,300	1.0003	19.67	19.67	19.87	19.08	23.41	466,638	19.680	3.09%
2019-05-21	0	0.970	0.970	1.030	0.950	1.010	19,300,000	18,814,600	0.9748	19.08	19.08	20.27	18.69	19.87	980,950	19.180	0.00%
2019-05-20	0	0.970	0.960	0.980	0.950	1.000	330,000	324,000	0.9818	19.08	18.89	19.28	18.69	19.67	16,773	19.317	-2.02%
2019-05-17	0	0.990	0.950	1.050	1.000	1.000	9,970,000	9,970,000	1.0000	19.48	18.69	20.66	19.67	19.67	506,740	19.675	-2.94%
2019-05-16	0	1.020	1.030	1.080	1.010	1.020	2,840,000	2,896,600	1.0199	20.07	20.27	21.25	19.87	20.07	144,347	20.067	0.00%
2019-05-15	0	1.020	1.020	1.040	1.010	1.050	10,120,000	10,434,200	1.0310	20.07	20.07	20.46	19.87	20.66	514,364	20.286	-0.97%
2019-05-14	0	1.030	0.810	1.160	1.030	1.080	70,000	72,600	1.0371	20.27	15.94	22.82	20.27	21.25	3,558	20.406	-2.83%
2019-05-10	0	1.060	1.040	1.060	1.080	1.080	22,000	23,620	1.0736	20.86	20.46	20.86	21.25	21.25	1,118	21.124	-1.85%
2019-05-09	0	1.080	1.080	1.120	1.080	1.100	9,370,000	10,213,300	1.0900	21.25	21.25	22.04	21.25	21.64	476,244	21.446	1.89%
2019-05-08	0	1.060	1.060	1.120	1.060	1.120	2,220,000	2,422,600	1.0913	20.86	20.86	22.04	20.86	22.04	112,835	21.470	-2.75%
2019-05-07	0	1.090	1.080	1.120	1.060	1.100	1,150,000	1,253,300	1.0898	21.45	21.25	22.04	20.86	21.64	58,450	21.442	2.83%
2019-05-06	0	1.060	1.060	1.080	1.060	1.130	2,406,000	2,582,940	1.0735	20.86	20.86	21.25	20.86	22.23	122,288	21.122	-4.50%
2019-05-03	0	1.110	1.110	1.140	1.080	1.160	2,725,000	3,038,850	1.1152	21.84	21.84	22.43	21.25	22.82	138,502	21.941	0.91%
2019-05-02	0	1.100	1.100	1.140	1.100	1.180	2,380,000	2,639,300	1.1089	21.64	21.64	22.43	21.64	23.22	120,967	21.818	-1.79%
2019-04-30	0	1.120	1.120	1.150	0.990	1.150	730,000	809,600	1.1090	22.04	22.04	22.63	19.48	22.63	37,103	21.820	3.70%
2019-04-29	0	1.080	1.080	1.110	1.080	1.160	2,860,000	3,177,300	1.1109	21.25	21.25	21.84	21.25	22.82	145,364	21.858	-1.82%
2019-04-26	0	1.100	1.100	1.170	1.100	1.130	1,990,000	2,210,700	1.1109	21.64	21.64	23.02	21.64	22.23	101,145	21.857	-0.90%
2019-04-25	0	1.110	1.110	1.120	1.100	1.180	3,000,000	3,368,700	1.1229	21.84	21.84	22.04	21.64	23.22	152,479	22.093	0.91%
2019-04-24	0	1.100	1.100	1.120	1.100	1.160	2,070,000	2,324,800	1.1231	21.64	21.64	22.04	21.64	22.82	105,211	22.097	0.00%
2019-04-23	0	1.100	1.100	1.160	1.100	1.160	2,110,000	2,352,800	1.1151	21.64	21.64	22.82	21.64	22.82	107,244	21.939	-1.79%
2019-04-18	0	1.120	1.120	1.140	1.100	1.160	2,190,000	2,458,600	1.1226	22.04	22.04	22.43	21.64	22.82	111,310	22.088	1.82%
2019-04-17	0	1.100	1.100	1.120	1.070	1.160	2,115,000	2,331,550	1.1024	21.64	21.64	22.04	21.05	22.82	107,498	21.689	0.92%
2019-04-16	0	1.090	1.090	1.160	1.080	1.100	2,020,000	2,201,800	1.0900	21.45	21.45	22.82	21.25	21.64	102,669	21.446	-0.91%
2019-04-15	0	1.100	1.100	1.160	1.070	1.110	113,000	122,270	1.0820	21.64	21.64	22.82	21.05	21.84	5,743	21.289	0.92%
2019-04-12	0	1.090	1.090	1.120	1.090	1.150	2,226,000	2,469,480	1.1094	21.45	21.45	22.04	21.45	22.63	113,140	21.827	0.00%
2019-04-11	0	1.090	1.090	1.160	1.080	1.100	2,230,000	2,430,200	1.0898	21.45	21.45	22.82	21.25	21.64	113,343	21.441	-0.91%
2019-04-10	0	1.100	1.100	1.150	1.100	1.150	745,000	841,050	1.1289	21.64	21.64	22.63	21.64	22.63	37,866	22.211	0.92%
2019-04-09	0	1.090	1.100	1.150	0.620	1.130	269,000	287,600	1.0691	21.45	21.64	22.63	12.20	22.23	13,672	21.035	-1.80%
2019-04-08	0	1.110	1.110	1.150	1.100	1.150	160,000	175,500	1.0969	21.84	21.84	22.63	21.64	22.63	8,132	21.581	0.91%
2019-04-04	0	1.100	1.100	1.150	0.940	1.190	1,569,000	1,751,920	1.1166	21.64	21.64	22.63	18.49	23.41	79,747	21.969	11.11%
2019-04-03	0	0.990	0.990	1.060	0.920	1.210	2,221,000	2,512,720	1.1313	19.48	19.48	20.86	18.10	23.81	112,886	22.259	-13.16%
2019-04-02	0	1.140	1.140	1.190	1.120	1.180	410,000	471,500	1.1500	22.43	22.43	23.41	22.04	23.22	20,839	22.626	1.79%
2019-04-01	0	1.120	1.120	1.150	1.110	1.140	1,240,000	1,398,300	1.1277	22.04	22.04	22.63	21.84	22.43	63,025	22.187	1.82%
2019-03-29	0	1.100	1.090	1.140	1.100	1.150	303,000	341,620	1.1275	21.64	21.45	22.43	21.64	22.63	15,400	22.183	-2.65%
2019-03-28	0	1.130	1.130	1.160	1.080	1.170	629,000	718,620	1.1425	22.23	22.23	22.82	21.25	23.02	31,970	22.478	4.63%
2019-03-27	0	1.080	1.080	1.120	1.070	1.160	900,000	1,012,700	1.1252	21.25	21.25	22.04	21.05	22.82	45,744	22.139	0.93%
2019-03-26	0	1.070	1.080	1.110	1.020	1.120	4,745,000	5,181,760	1.0920	21.05	21.25	21.84	20.07	22.04	241,171	21.486	-2.73%
2019-03-25	0	1.100	1.100	1.140	1.070	1.160	2,180,000	2,425,200	1.1125	21.64	21.64	22.43	21.05	22.82	110,802	21.888	-0.90%
2019-03-22	0	1.110	1.110	1.160	1.110	1.170	210,000	239,000	1.1381	21.84	21.84	22.82	21.84	23.02	10,674	22.392	-2.63%
2019-03-21	0	1.140	1.140	1.160	1.100	1.180	510,000	589,900	1.1567	22.43	22.43	22.82	21.64	23.22	25,921	22.757	4.59%
2019-03-20	0	1.090	1.080	1.180	1.060	1.190	8,551,000	9,263,310	1.0833	21.45	21.25	23.22	20.86	23.41	434,617	21.314	-1.80%
2019-03-19	0	1.110	1.110	1.180	1.030	1.160	887,000	993,790	1.1204	21.84	21.84	23.22	20.27	22.82	45,083	22.044	6.73%
2019-03-18	0	1.040	1.040	1.090	1.000	1.190	11,010,000	11,428,590	1.0380	20.46	20.46	21.45	19.67	23.41	559,599	20.423	-7.14%
2019-03-15	0	1.120	1.120	1.170	1.070	1.190	1,869,000	2,111,040	1.1295	22.04	22.04	23.02	21.05	23.41	94,995	22.223	5.66%
2019-03-14	0	1.060	1.040	1.060	0.540	1.200	7,481,000	8,093,270	1.0818	20.86	20.46	20.86	10.62	23.61	380,233	21.285	-18.46%
2019-03-13	0	1.300	1.300	1.310	1.280	1.350	2,075,000	2,693,910	1.2983	25.58	25.58	25.77	25.18	26.56	105,465	25.543	-1.52%
2019-03-12	0	1.320	1.330	1.350	1.150	1.350	7,396,930	9,696,749	1.3109	25.97	26.17	26.56	22.63	26.56	375,960	25.792	10.00%
2019-03-11	0	1.200	1.200	1.210	0.990	1.220	12,651,000	14,323,140	1.1322	23.61	23.61	23.81	19.48	24.00	643,005	22.275	16.50%
2019-03-08	0	1.030	1.030	1.040	0.900	1.040	19,822,000	20,094,420	1.0137	20.27	20.27	20.46	17.71	20.46	1,007,482	19.945	8.42%
2019-03-07	0	0.950	0.960	0.990	0.880	1.000	5,359,000	5,113,510	0.9542	18.69	18.89	19.48	17.31	19.67	272,379	18.774	4.40%
2019-03-06	0	0.910	0.910	0.940	0.810	0.940	10,733,000	9,293,720	0.8659	17.90	17.90	18.49	15.94	18.49	545,520	17.036	-2.15%
2019-03-05	0	0.930	0.930	0.960	0.880	0.970	10,315,000	9,400,760	0.9114	18.30	18.30	18.89	17.31	19.08	524,275	17.931	-3.12%
2019-03-04	0	0.960	0.960	0.970	0.770	0.970	72,697,000	65,478,970	0.9007	18.89	18.89	19.08	15.15	19.08	3,694,930	17.721	24.68%
2019-03-01	0	0.770	0.770	0.790	0.730	0.800	8,499,000	6,620,750	0.7790	15.15	15.15	15.54	14.36	15.74	431,974	15.327	4.05%
2019-02-28	0	0.740	0.740	0.780	0.720	0.790	5,550,000	4,116,490	0.7417	14.56	14.56	15.35	14.17	15.54	282,087	14.593	1.37%
2019-02-27	0	0.730	0.730	0.750	0.690	0.760	9,231,000	6,689,470	0.7247	14.36	14.36	14.76	13.58	14.95	469,179	14.258	-3.95%
2019-02-26	0	0.760	0.760	0.770	0.670	0.790	6,897,000	4,919,390	0.7133	14.95	14.95	15.15	13.18	15.54	350,550	14.033	4.11%
2019-02-25	0	0.730	0.730	0.750	0.660	0.780	3,558,000	2,539,780	0.7138	14.36	14.36	14.76	12.99	15.35	180,840	14.044	-1.35%
2019-02-22	0	0.740	0.740	0.750	0.670	0.740	3,712,000	2,629,040	0.7083	14.56	14.56	14.76	13.18	14.56	188,668	13.935	7.25%
2019-02-21	0	0.690	0.680	0.690	0.600	0.700	128,644,000	89,924,320	0.6990	13.58	13.38	13.58	11.80	13.77	6,538,517	13.753	15.00%
2019-02-20	0	0.600	0.600	0.650	0.600	0.660	2,240,000	1,399,860	0.6249	11.80	11.80	12.79	11.80	12.99	113,851	12.296	0.00%
2019-02-19	0	0.600	0.600	0.630	0.570	0.690	2,185,000	1,361,720	0.6232	11.80	11.80	12.40	11.21	13.58	111,056	12.262	0.00%
2019-02-18	0	0.600	0.580	0.600	0.495	0.610	2,972,000	1,747,810	0.5881	11.80	11.41	11.80	9.739	12.00	151,056	11.571	17.65%
2019-02-15	0	0.510	0.510	0.530	0.460	0.610	80,806,000	40,113,150	0.4964	10.03	10.03	10.43	9.050	12.00	4,107,082	9.7668	4.08%
2019-02-14	0	0.490	0.490	0.495	0.440	0.490	42,688,000	20,164,460	0.4724	9.641	9.641	9.739	8.657	9.641	2,169,679	9.2938	2.08%
2019-02-13	0	0.480	0.440	0.480	0.435	0.480	2,006,000	924,875	0.4611	9.444	8.657	9.444	8.559	9.444	101,958	9.0712	10.34%
2019-02-12	0	0.435	0.435	0.445	0.410	0.445	2,027,000	876,515	0.4324	8.559	8.559	8.755	8.067	8.755	103,025	8.5078	2.35%
2019-02-11	0	0.425	0.410	0.425	0.410	0.430	1,984,000	843,035	0.4249	8.362	8.067	8.362	8.067	8.460	100,840	8.3602	3.66%
2019-02-08	0	0.410	0.410	0.430	0.410	0.430	1,903,000	805,525	0.4233	8.067	8.067	8.460	8.067	8.460	96,723	8.3282	-1.20%
2019-02-04	0	0.415	0.410	0.465	0.410	0.465	2,241,000	974,265	0.4347	8.165	8.067	9.149	8.067	9.149	113,902	8.5535	2.47%
2019-02-01	0	0.405	0.395	0.410	0.370	0.405	2,144,000	862,915	0.4025	7.968	7.772	8.067	7.280	7.968	108,972	7.9187	10.96%
2019-01-31	0	0.365	0.340	0.365	0.360	0.375	1,984,000	731,625	0.3688	7.181	6.689	7.181	7.083	7.378	100,840	7.2553	0.00%
2019-01-30	0	0.365	0.355	0.365	0.360	0.375	2,062,000	757,715	0.3675	7.181	6.985	7.181	7.083	7.378	104,804	7.2298	0.00%
2019-01-29	0	0.365	0.355	0.370	0.350	0.365	3,448,000	1,236,875	0.3587	7.181	6.985	7.280	6.886	7.181	175,250	7.0578	1.39%
2019-01-28	0	0.360	0.340	0.360	0.350	0.365	2,487,000	893,975	0.3595	7.083	6.689	7.083	6.886	7.181	126,405	7.0723	1.41%
2019-01-25	0	0.355	0.345	0.355	0.345	0.360	2,041,000	704,845	0.3453	6.985	6.788	6.985	6.788	7.083	103,737	6.7946	1.43%
2019-01-24	0	0.350	0.340	0.350	0.330	0.355	1,902,000	665,160	0.3497	6.886	6.689	6.886	6.493	6.985	96,672	6.8806	1.45%
2019-01-23	0	0.345	0.345	0.355	0.345	0.370	2,918,000	1,034,545	0.3545	6.788	6.788	6.985	6.788	7.280	148,312	6.9755	-4.17%
2019-01-22	0	0.360	0.345	0.360	0.350	0.365	2,004,000	708,440	0.3535	7.083	6.788	7.083	6.886	7.181	101,856	6.9553	4.35%
2019-01-21	0	0.345	0.340	0.365	0.335	0.370	2,017,000	720,605	0.3573	6.788	6.689	7.181	6.591	7.280	102,517	7.0291	2.99%
2019-01-18	0	0.335	0.335	0.350	0.335	0.375	31,220,000	11,155,090	0.3573	6.591	6.591	6.886	6.591	7.378	1,586,802	7.0299	-5.63%
2019-01-17	0	0.355	0.355	0.365	0.355	0.380	2,367,000	865,070	0.3655	6.985	6.985	7.181	6.985	7.476	120,306	7.1906	-1.39%
2019-01-16	0	0.360	0.360	0.375	0.360	0.400	2,782,000	1,037,905	0.3731	7.083	7.083	7.378	7.083	7.870	141,399	7.3402	-1.37%
2019-01-15	0	0.365	0.365	0.375	0.365	0.400	1,977,000	746,785	0.3777	7.181	7.181	7.378	7.181	7.870	100,484	7.4319	-1.35%
2019-01-14	0	0.370	0.370	0.400	0.370	0.410	1,927,000	729,180	0.3784	7.280	7.280	7.870	7.280	8.067	97,943	7.4450	-1.33%
2019-01-11	0	0.375	0.375	0.405	0.370	0.400	2,317,000	866,235	0.3739	7.378	7.378	7.968	7.280	7.870	117,765	7.3556	0.00%
2019-01-10	0	0.375	0.375	0.395	0.355	0.395	2,004,000	775,465	0.3870	7.378	7.378	7.772	6.985	7.772	101,856	7.6133	4.17%
2019-01-09	0	0.360	0.360	0.400	0.345	0.400	2,684,000	948,655	0.3534	7.083	7.083	7.870	6.788	7.870	136,418	6.9540	-4.00%
2019-01-08	0	0.375	0.370	0.405	0.360	0.405	1,641,000	624,790	0.3807	7.378	7.280	7.968	7.083	7.968	83,406	7.4909	2.74%
2019-01-07	0	0.365	0.365	0.400	0.340	0.405	2,068,000	781,290	0.3778	7.181	7.181	7.870	6.689	7.968	105,109	7.4331	-3.95%
2019-01-04	0	0.380	0.380	0.405	0.370	0.410	2,002,000	810,000	0.4046	7.476	7.476	7.968	7.280	8.067	101,755	7.9603	0.00%
2019-01-03	0	0.380	0.370	0.385	0.370	0.380	5,646,000	2,090,400	0.3702	7.476	7.280	7.575	7.280	7.476	286,966	7.2845	0.00%
2019-01-02	0	0.380	0.375	0.390	0.370	0.385	2,689,000	1,017,685	0.3785	7.476	7.378	7.673	7.280	7.575	136,672	7.4462	0.00%
2018-12-31	0	0.380	0.375	0.380	0.375	0.390	1,993,000	768,825	0.3858	7.476	7.378	7.476	7.378	7.673	101,297	7.5898	1.33%
2018-12-28	0	0.375	0.375	0.385	0.370	0.385	3,294,000	1,251,715	0.3800	7.378	7.378	7.575	7.280	7.575	167,422	7.4764	1.35%
2018-12-27	0	0.370	0.370	0.375	0.345	0.380	2,863,000	1,043,690	0.3645	7.280	7.280	7.378	6.788	7.476	145,516	7.1723	5.71%
2018-12-24	0	0.350	0.330	0.350	0.340	0.350	11,390,000	3,969,500	0.3485	6.886	6.493	6.886	6.689	6.886	578,913	6.8568	6.06%
2018-12-21	0	0.330	0.325	0.330	0.305	0.330	20,419,000	6,303,340	0.3087	6.493	6.394	6.493	6.001	6.493	1,037,825	6.0736	6.45%
2018-12-20	0	0.310	0.305	0.315	0.295	0.310	35,639,000	10,959,720	0.3075	6.099	6.001	6.198	5.804	6.099	1,811,404	6.0504	1.64%
2018-12-19	0	0.305	0.305	0.315	0.305	0.315	745,000	231,895	0.3113	6.001	6.001	6.198	6.001	6.198	37,866	6.1241	0.00%
2018-12-18	0	0.305	0.300	0.310	0.305	0.315	4,895,000	1,501,210	0.3067	6.001	5.902	6.099	6.001	6.198	248,795	6.0339	1.67%
2018-12-17	0	0.300	0.295	0.305	0.295	0.330	68,997,000	20,741,175	0.3006	5.902	5.804	6.001	5.804	6.493	3,506,872	5.9144	-14.29%
2018-12-14	0	0.350	0.330	0.360	0.325	0.350	1,770,000	587,935	0.3322	6.886	6.493	7.083	6.394	6.886	89,963	6.5353	1.45%
2018-12-13	0	0.345	0.330	0.345	0.320	0.345	1,400,000	455,500	0.3254	6.788	6.493	6.788	6.296	6.788	71,157	6.4013	0.00%
2018-12-12	0	0.345	0.310	0.345	0.310	0.360	1,472,000	462,055	0.3139	6.788	6.099	6.788	6.099	7.083	74,817	6.1758	-2.82%
2018-12-11	0	0.355	0.300	0.355	0.305	0.360	1,722,000	534,535	0.3104	6.985	5.902	6.985	6.001	7.083	87,523	6.1074	14.52%
2018-12-10	0	0.310	0.280	0.310	0.300	0.330	1,506,000	472,850	0.3140	6.099	5.509	6.099	5.902	6.493	76,545	6.1774	-13.89%
2018-12-07	0	0.360	0.360	0.385	0.360	0.430	1,499,000	569,495	0.3799	7.083	7.083	7.575	7.083	8.460	76,189	7.4748	-7.69%
2018-12-06	0	0.390	0.360	0.400	0.390	0.390	1,500,000	585,000	0.3900	7.673	7.083	7.870	7.673	7.673	76,240	7.6732	-4.88%
2018-12-05	0	0.410	0.360	0.410	0.420	0.430	1,501,000	630,430	0.4200	8.067	7.083	8.067	8.263	8.460	76,290	8.2635	5.13%
2018-12-04	0	0.390	0.360	0.390	0.385	0.420	1,356,000	528,925	0.3901	7.673	7.083	7.673	7.575	8.263	68,921	7.6744	8.33%
2018-12-03	0	0.360	0.310	0.360	0.355	0.360	1,501,000	532,860	0.3550	7.083	6.099	7.083	6.985	7.083	76,290	6.9846	0.00%
2018-11-30	0	0.360	0.320	0.360	0.355	0.360	571,000	202,715	0.3550	7.083	6.296	7.083	6.985	7.083	29,022	6.9849	4.35%
2018-11-29	0	0.345	0.315	0.345	0.310	0.345	1,718,000	584,230	0.3401	6.788	6.198	6.788	6.099	6.788	87,320	6.6907	0.00%
2018-11-28	0	0.345	0.335	0.345	0.345	0.365	14,929,000	5,226,570	0.3501	6.788	6.591	6.788	6.788	7.181	758,788	6.8881	-5.48%
2018-11-27	0	0.365	0.335	0.365	0.360	0.365	1,298,000	467,285	0.3600	7.181	6.591	7.181	7.083	7.181	65,973	7.0830	0.00%
2018-11-26	0	0.365	0.340	0.365	0.335	0.380	1,556,000	582,560	0.3744	7.181	6.689	7.181	6.591	7.476	79,086	7.3662	-2.67%
2018-11-23	0	0.375	0.330	0.375	0.370	0.380	3,530,000	1,306,350	0.3701	7.378	6.493	7.378	7.280	7.476	179,417	7.2811	-2.60%
2018-11-22	0	0.385	0.335	0.385	0.380	0.385	1,501,000	570,385	0.3800	7.575	6.591	7.575	7.476	7.575	76,290	7.4765	0.00%
2018-11-21	0	0.385	0.350	0.385	0.380	0.385	1,500,000	577,455	0.3850	7.575	6.886	7.575	7.476	7.575	76,240	7.5742	0.00%
2018-11-20	0	0.385	0.330	0.390	0.385	0.390	1,508,000	583,620	0.3870	7.575	6.493	7.673	7.575	7.673	76,646	7.6145	1.32%
2018-11-19	0	0.380	0.330	0.380	0.355	0.390	1,497,000	531,615	0.3551	7.476	6.493	7.476	6.985	7.673	76,087	6.9869	4.11%
2018-11-16	0	0.365	0.320	0.365	0.330	0.370	2,259,000	747,595	0.3309	7.181	6.296	7.181	6.493	7.280	114,817	6.5112	-2.67%
2018-11-15	0	0.375	0.340	0.375	-	-	0	0	-	7.378	6.689	7.378	-	-	0	-	0.00%
2018-11-14	0	0.375	0.350	0.375	0.360	0.375	1,034,000	381,970	0.3694	7.378	6.886	7.378	7.083	7.378	52,555	7.2681	0.00%
2018-11-13	0	0.375	0.340	0.380	0.375	0.375	1,000,000	375,000	0.3750	7.378	6.689	7.476	7.378	7.378	50,826	7.3780	0.00%
2018-11-12	0	0.375	0.345	0.380	0.375	0.375	1,000,000	375,000	0.3750	7.378	6.788	7.476	7.378	7.378	50,826	7.3780	1.35%
2018-11-09	0	0.370	0.345	0.375	0.370	0.370	1,000,000	370,000	0.3700	7.280	6.788	7.378	7.280	7.280	50,826	7.2797	0.00%
2018-11-08	0	0.370	0.335	0.370	0.355	0.390	330,000	120,040	0.3638	7.280	6.591	7.280	6.985	7.673	16,773	7.1569	-5.13%
2018-11-07	0	0.390	0.365	0.395	0.390	0.390	1,000,000	390,000	0.3900	7.673	7.181	7.772	7.673	7.673	50,826	7.6732	-1.27%
2018-11-06	0	0.395	0.370	0.395	0.365	0.395	21,000	7,695	0.3664	7.772	7.280	7.772	7.181	7.772	1,067	7.2094	-1.25%
2018-11-05	0	0.400	0.370	0.415	0.370	0.400	5,732,000	2,221,765	0.3876	7.870	7.280	8.165	7.280	7.870	291,337	7.6261	1.27%
2018-11-02	0	0.395	0.375	0.395	0.395	0.395	1,000,000	395,000	0.3950	7.772	7.378	7.772	7.772	7.772	50,826	7.7715	-1.25%
2018-11-01	0	0.400	0.365	0.400	0.395	0.400	1,001,000	395,400	0.3950	7.870	7.181	7.870	7.772	7.870	50,877	7.7716	0.00%
2018-10-31	0	0.400	0.360	0.400	0.395	0.400	1,002,000	395,800	0.3950	7.870	7.083	7.870	7.772	7.870	50,928	7.7717	3.90%
2018-10-30	0	0.385	0.365	0.395	0.380	0.395	1,098,000	421,615	0.3840	7.575	7.181	7.772	7.476	7.772	55,807	7.5548	-3.75%
2018-10-29	0	0.400	0.370	0.400	0.365	0.400	13,076,000	5,047,070	0.3860	7.870	7.280	7.870	7.181	7.870	664,607	7.5941	0.00%
2018-10-26	0	0.400	0.375	0.405	0.400	0.400	2,979,000	1,191,600	0.4000	7.870	7.378	7.968	7.870	7.870	151,412	7.8699	0.00%
2018-10-25	0	0.400	0.370	0.400	0.400	0.400	7,300,000	2,920,000	0.4000	7.870	7.280	7.870	7.870	7.870	371,033	7.8699	1.27%
2018-10-24	0	0.395	0.370	0.395	0.390	0.400	9,881,000	3,899,055	0.3946	7.772	7.280	7.772	7.673	7.870	502,216	7.7637	-1.25%
2018-10-23	0	0.400	0.365	0.400	0.385	0.410	9,760,000	3,944,000	0.4041	7.870	7.181	7.870	7.575	8.067	496,066	7.9506	3.90%
2018-10-22	0	0.385	0.380	0.385	0.365	0.400	22,532,000	8,916,340	0.3957	7.575	7.476	7.575	7.181	7.870	1,145,221	7.7857	-2.53%
2018-10-19	0	0.395	0.370	0.395	0.365	0.410	10,823,000	4,322,310	0.3994	7.772	7.280	7.772	7.181	8.067	550,095	7.8574	-3.66%
2018-10-18	0	0.410	0.380	0.410	0.390	0.415	10,485,000	4,240,425	0.4044	8.067	7.476	8.067	7.673	8.165	532,915	7.9570	3.80%
2018-10-16	0	0.395	0.360	0.400	0.395	0.395	4,200,000	1,659,000	0.3950	7.772	7.083	7.870	7.772	7.772	213,471	7.7715	-1.25%
2018-10-15	0	0.400	0.400	0.410	0.390	0.410	1,237,000	504,490	0.4078	7.870	7.870	8.067	7.673	8.067	62,872	8.0240	2.56%
2018-10-12	0	0.390	0.390	0.410	0.380	0.415	20,508,000	8,469,555	0.4130	7.673	7.673	8.067	7.476	8.165	1,042,349	8.1255	2.63%
2018-10-11	0	0.380	0.380	0.390	0.340	0.380	12,289,000	4,541,635	0.3696	7.476	7.476	7.673	6.689	7.476	624,606	7.2712	4.11%
2018-10-10	0	0.365	0.350	0.375	0.335	0.385	12,537,000	4,619,535	0.3685	7.181	6.886	7.378	6.591	7.575	637,211	7.2496	5.80%
2018-10-09	0	0.345	0.330	0.345	0.320	0.350	3,869,000	1,336,990	0.3456	6.788	6.493	6.788	6.296	6.886	196,648	6.7989	-1.43%
2018-10-08	0	0.350	0.325	0.350	0.315	0.360	1,015,000	327,780	0.3229	6.886	6.394	6.886	6.198	7.083	51,589	6.3537	-1.41%
2018-10-05	0	0.355	0.325	0.355	0.355	0.360	1,000,000	355,150	0.3552	6.985	6.394	6.985	6.985	7.083	50,826	6.9875	-1.39%
2018-10-04	0	0.360	0.305	0.360	0.350	0.360	1,011,000	363,850	0.3599	7.083	6.001	7.083	6.886	7.083	51,386	7.0808	10.77%
2018-10-03	0	0.325	0.305	0.325	0.270	0.340	18,786,000	5,303,935	0.2823	6.394	6.001	6.394	5.312	6.689	954,826	5.5549	8.33%
2018-10-02	0	0.300	0.280	0.300	0.270	0.305	7,976,000	2,305,905	0.2891	5.902	5.509	5.902	5.312	6.001	405,392	5.6881	3.45%
2018-09-28	0	0.290	0.275	0.290	0.265	0.295	8,736,000	2,419,525	0.2770	5.706	5.411	5.706	5.214	5.804	444,020	5.4491	1.75%
2018-09-27	0	0.285	0.270	0.290	0.250	0.295	25,176,000	6,899,760	0.2741	5.607	5.312	5.706	4.919	5.804	1,279,607	5.3921	3.64%
2018-09-26	0	0.275	0.265	0.280	0.265	0.365	2,465,000	759,325	0.3080	5.411	5.214	5.509	5.214	7.181	125,287	6.0607	-19.12%
2018-09-24	0	0.340	0.340	0.360	0.340	0.370	1,046,000	380,985	0.3642	6.689	6.689	7.083	6.689	7.280	53,164	7.1662	-8.11%
2018-09-21	0	0.370	0.345	0.370	0.340	0.380	1,108,000	404,470	0.3650	7.280	6.788	7.280	6.689	7.476	56,316	7.1822	1.37%
2018-09-20	0	0.365	0.345	0.365	0.345	0.365	1,203,000	435,370	0.3619	7.181	6.788	7.181	6.788	7.181	61,144	7.1204	2.82%
2018-09-19	0	0.355	0.340	0.355	0.335	0.355	1,250,000	441,285	0.3530	6.985	6.689	6.985	6.591	6.985	63,533	6.9458	1.43%
2018-09-18	0	0.350	0.335	0.350	0.340	0.375	1,259,000	440,530	0.3499	6.886	6.591	6.886	6.689	7.378	63,990	6.8843	-2.78%
2018-09-17	0	0.360	0.345	0.370	0.360	0.395	1,041,000	394,795	0.3792	7.083	6.788	7.280	7.083	7.772	52,910	7.4616	1.41%
2018-09-14	0	0.355	0.355	0.390	0.355	0.390	1,352,000	519,485	0.3842	6.985	6.985	7.673	6.985	7.673	68,717	7.5597	-10.13%
2018-09-13	0	0.395	0.360	0.395	0.380	0.410	2,890,000	1,178,450	0.4078	7.772	7.083	7.772	7.476	8.067	146,888	8.0228	8.22%
2018-09-12	0	0.365	0.365	0.385	0.365	0.410	20,050,000	8,104,005	0.4042	7.181	7.181	7.575	7.181	8.067	1,019,070	7.9524	-6.41%
2018-09-11	0	0.390	0.360	0.390	0.360	0.390	1,031,000	396,565	0.3846	7.673	7.083	7.673	7.083	7.673	52,402	7.5677	0.00%
2018-09-10	0	0.390	0.360	0.390	0.390	0.390	45,000	17,550	0.3900	7.673	7.083	7.673	7.673	7.673	2,287	7.6732	-1.27%
2018-09-07	0	0.395	0.355	0.395	0.390	0.395	1,003,000	391,185	0.3900	7.772	6.985	7.772	7.673	7.772	50,979	7.6735	-1.25%
2018-09-06	0	0.400	0.360	0.405	0.400	0.400	1,000,000	400,000	0.4000	7.870	7.083	7.968	7.870	7.870	50,826	7.8699	-1.23%
2018-09-05	0	0.405	0.355	0.405	0.405	0.405	1,000,000	405,000	0.4050	7.968	6.985	7.968	7.968	7.968	50,826	7.9683	0.00%
2018-09-04	0	0.405	0.355	0.405	0.400	0.410	1,502,000	600,820	0.4000	7.968	6.985	7.968	7.870	8.067	76,341	7.8702	0.00%
2018-09-03	0	0.405	0.360	0.405	0.360	0.410	998,000	398,675	0.3995	7.968	7.083	7.968	7.083	8.067	50,725	7.8596	0.00%
2018-08-31	0	0.405	0.370	0.405	0.400	0.405	1,001,000	400,405	0.4000	7.968	7.280	7.968	7.870	7.968	50,877	7.8700	0.00%
2018-08-30	0	0.405	0.370	0.405	0.400	0.405	1,002,000	400,810	0.4000	7.968	7.280	7.968	7.870	7.968	50,928	7.8701	1.25%
2018-08-29	0	0.400	0.375	0.410	0.400	0.405	1,000,000	402,500	0.4025	7.870	7.378	8.067	7.870	7.968	50,826	7.9191	-1.23%
2018-08-28	0	0.405	0.370	0.410	0.400	0.410	1,011,000	408,905	0.4045	7.968	7.280	8.067	7.870	8.067	51,386	7.9576	0.00%
2018-08-27	0	0.405	0.370	0.405	0.400	0.405	1,008,000	403,205	0.4000	7.968	7.280	7.968	7.870	7.968	51,233	7.8700	0.00%
2018-08-24	0	0.405	0.385	0.405	0.400	0.405	1,004,000	401,610	0.4000	7.968	7.575	7.968	7.870	7.968	51,030	7.8701	1.25%
2018-08-23	0	0.400	0.390	0.400	0.395	0.420	1,002,000	400,070	0.3993	7.870	7.673	7.870	7.772	8.263	50,928	7.8556	0.00%
2018-08-22	0	0.400	0.395	0.405	0.375	0.420	1,505,000	623,875	0.4145	7.870	7.772	7.968	7.378	8.263	76,494	8.1559	1.27%
2018-08-21	0	0.395	0.390	0.400	0.395	0.410	8,445,000	3,409,415	0.4037	7.772	7.673	7.870	7.772	8.067	429,229	7.9431	-2.47%
2018-08-20	0	0.405	0.390	0.410	0.395	0.410	1,289,000	515,190	0.3997	7.968	7.673	8.067	7.772	8.067	65,515	7.8637	0.00%
2018-08-17	0	0.405	0.400	0.410	0.375	0.420	1,011,000	405,240	0.4008	7.968	7.870	8.067	7.378	8.263	51,386	7.8863	0.00%
2018-08-16	0	0.405	0.415	0.420	0.400	0.415	1,033,000	416,245	0.4029	7.968	8.165	8.263	7.870	8.165	52,504	7.9279	0.00%
2018-08-15	0	0.405	0.390	0.405	0.410	0.410	50,000	20,500	0.4100	7.968	7.673	7.968	8.067	8.067	2,541	8.0667	-3.57%
2018-08-14	0	0.420	0.390	0.420	0.415	0.420	55,000	22,850	0.4155	8.263	7.673	8.263	8.165	8.263	2,795	8.1740	0.00%
2018-08-13	0	0.420	0.385	0.420	0.390	0.420	52,000	20,340	0.3912	8.263	7.575	8.263	7.673	8.263	2,643	7.6959	1.20%
2018-08-10	0	0.415	0.380	0.415	0.380	0.425	89,000	34,305	0.3854	8.165	7.476	8.165	7.476	8.362	4,524	7.5836	-2.35%
2018-08-09	0	0.425	0.415	0.425	0.380	0.425	76,000	29,425	0.3872	8.362	8.165	8.362	7.476	8.362	3,863	7.6175	6.25%
2018-08-08	0	0.400	0.375	0.400	0.380	0.405	52,000	19,805	0.3809	7.870	7.378	7.870	7.476	7.968	2,643	7.4934	2.56%
2018-08-07	0	0.390	0.390	0.400	0.390	0.410	3,742,000	1,498,280	0.4004	7.673	7.673	7.870	7.673	8.067	190,193	7.8777	0.00%
2018-08-06	0	0.390	0.375	0.390	0.375	0.500	2,704,000	1,199,610	0.4436	7.673	7.378	7.673	7.378	9.837	137,435	8.7286	-3.70%
2018-08-03	0	0.405	0.395	0.405	0.400	0.410	3,205,000	1,294,525	0.4039	7.968	7.772	7.968	7.870	8.067	162,899	7.9468	-1.22%
2018-08-02	0	0.410	0.395	0.420	0.395	0.430	4,575,000	1,862,920	0.4072	8.067	7.772	8.263	7.772	8.460	232,531	8.0115	-3.53%
2018-08-01	0	0.425	0.410	0.450	0.410	0.425	70,000	29,000	0.4143	8.362	8.067	8.854	8.067	8.362	3,558	8.1510	0.00%
2018-07-31	0	0.425	0.410	0.425	0.405	0.460	196,000	89,150	0.4548	8.362	8.067	8.362	7.968	9.050	9,962	8.9490	-7.61%
2018-07-30	0	0.460	0.405	0.470	0.405	0.465	93,000	39,515	0.4249	9.050	7.968	9.247	7.968	9.149	4,727	8.3597	-1.08%
2018-07-27	0	0.465	0.385	0.465	0.430	0.470	51,000	23,890	0.4684	9.149	7.575	9.149	8.460	9.247	2,592	9.2163	8.14%
2018-07-26	0	0.430	0.370	0.430	0.430	0.430	50,000	21,500	0.4300	8.460	7.280	8.460	8.460	8.460	2,541	8.4602	1.18%
2018-07-25	0	0.425	0.370	0.430	0.425	0.425	72,000	30,600	0.4250	8.362	7.280	8.460	8.362	8.362	3,660	8.3618	0.00%
2018-07-24	0	0.425	0.415	0.425	0.415	0.425	51,000	21,665	0.4248	8.362	8.165	8.362	8.165	8.362	2,592	8.3579	2.41%
2018-07-23	0	0.415	0.375	0.415	0.410	0.420	50,000	20,720	0.4144	8.165	7.378	8.165	8.067	8.263	2,541	8.1532	0.00%
2018-07-20	0	0.415	0.365	0.420	0.415	0.415	50,000	20,750	0.4150	8.165	7.181	8.263	8.165	8.165	2,541	8.1650	-1.19%
2018-07-19	0	0.420	0.380	0.420	0.410	0.420	50,000	20,810	0.4162	8.263	7.476	8.263	8.067	8.263	2,541	8.1887	2.44%
2018-07-18	0	0.410	0.355	0.410	0.415	0.415	50,000	20,750	0.4150	8.067	6.985	8.067	8.165	8.165	2,541	8.1650	-1.20%
2018-07-17	0	0.415	0.355	0.415	0.415	0.415	50,000	20,750	0.4150	8.165	6.985	8.165	8.165	8.165	2,541	8.1650	0.00%
2018-07-16	0	0.415	0.360	0.415	0.400	0.420	50,000	20,470	0.4094	8.165	7.083	8.165	7.870	8.263	2,541	8.0549	6.41%
2018-07-13	0	0.390	0.380	0.390	0.385	0.390	185,000	71,650	0.3873	7.673	7.476	7.673	7.575	7.673	9,403	7.6200	0.00%
2018-07-12	0	0.390	0.390	0.395	0.390	0.395	150,000	59,025	0.3935	7.673	7.673	7.772	7.673	7.772	7,624	7.7420	-1.27%
2018-07-11	0	0.395	0.385	0.400	0.395	0.400	222,000	88,300	0.3977	7.772	7.575	7.870	7.772	7.870	11,283	7.8256	-3.66%
2018-07-10	0	0.410	0.355	0.410	0.400	0.410	124,000	49,830	0.4019	8.067	6.985	8.067	7.870	8.067	6,302	7.9064	3.80%
2018-07-09	0	0.395	0.400	0.405	0.360	0.400	4,000	1,515	0.3788	7.772	7.870	7.968	7.083	7.870	203	7.4518	-1.25%
2018-07-06	0	0.400	0.370	0.405	0.380	0.400	4,000	1,540	0.3850	7.870	7.280	7.968	7.476	7.870	203	7.5748	0.00%
2018-07-05	0	0.400	0.365	0.405	0.400	0.400	125,000	50,000	0.4000	7.870	7.181	7.968	7.870	7.870	6,353	7.8699	2.56%
2018-07-04	0	0.390	0.360	0.395	0.365	0.390	101,000	36,890	0.3652	7.673	7.083	7.772	7.181	7.673	5,133	7.1862	-1.27%
2018-07-03	0	0.395	0.365	0.395	0.360	0.400	1,112,000	434,750	0.3910	7.772	7.181	7.772	7.083	7.870	56,519	7.6921	-3.66%
2018-06-29	0	0.410	0.380	0.410	0.355	0.425	1,311,000	507,365	0.3870	8.067	7.476	8.067	6.985	8.362	66,633	7.6143	7.89%
2018-06-28	0	0.380	0.350	0.380	0.365	0.380	1,004,000	366,940	0.3655	7.476	6.886	7.476	7.181	7.476	51,030	7.1907	1.33%
2018-06-27	0	0.375	0.370	0.385	0.370	0.385	1,178,000	445,170	0.3779	7.378	7.280	7.575	7.280	7.575	59,874	7.4352	-3.85%
2018-06-26	0	0.390	0.380	0.390	0.380	0.420	242,000	92,535	0.3824	7.673	7.476	7.673	7.476	8.263	12,300	7.5232	-1.27%
2018-06-25	0	0.395	0.380	0.395	0.345	0.405	2,699,000	1,012,590	0.3752	7.772	7.476	7.772	6.788	7.968	137,181	7.3814	-1.25%
2018-06-22	0	0.400	0.395	0.410	0.390	0.405	1,261,000	501,735	0.3979	7.870	7.772	8.067	7.673	7.968	64,092	7.8283	0.00%
2018-06-21	0	0.400	0.400	0.405	0.385	0.420	4,244,000	1,707,940	0.4024	7.870	7.870	7.968	7.575	8.263	215,707	7.9179	-6.98%
2018-06-20	0	0.430	0.415	0.430	0.410	0.440	129,000	55,350	0.4291	8.460	8.165	8.460	8.067	8.657	6,557	8.4419	0.00%
2018-06-19	0	0.430	0.410	0.430	0.410	0.450	343,000	142,765	0.4162	8.460	8.067	8.460	8.067	8.854	17,433	8.1891	-2.27%
2018-06-15	0	0.440	0.430	0.440	0.425	0.450	401,000	173,565	0.4328	8.657	8.460	8.657	8.362	8.854	20,381	8.5159	2.33%
2018-06-14	0	0.430	0.420	0.430	0.430	0.430	2,000	860	0.4300	8.460	8.263	8.460	8.460	8.460	102	8.4602	2.38%
2018-06-13	0	0.420	0.415	0.430	0.415	0.440	735,000	311,720	0.4241	8.263	8.165	8.460	8.165	8.657	37,357	8.3443	-6.67%
2018-06-12	0	0.450	0.435	0.465	0.405	0.460	1,785,000	764,875	0.4285	8.854	8.559	9.149	7.968	9.050	90,725	8.4307	-4.26%
2018-06-11	0	0.470	0.445	0.470	0.470	0.470	1,000	470	0.4700	9.247	8.755	9.247	9.247	9.247	51	9.2472	3.30%
2018-06-08	0	0.455	0.445	0.455	0.445	0.470	603,000	271,620	0.4504	8.952	8.755	8.952	8.755	9.247	30,648	8.8625	3.41%
2018-06-07	0	0.440	0.440	0.445	0.420	0.460	3,259,000	1,442,825	0.4427	8.657	8.657	8.755	8.263	9.050	165,643	8.7104	-2.22%
2018-06-06	0	0.450	0.450	0.475	0.450	0.475	315,000	143,195	0.4546	8.854	8.854	9.346	8.854	9.346	16,010	8.9439	-2.17%
2018-06-05	0	0.460	0.450	0.465	0.450	0.460	254,000	115,915	0.4564	9.050	8.854	9.149	8.854	9.050	12,910	8.9788	2.22%
2018-06-04	0	0.450	0.450	0.470	0.450	0.470	339,000	155,205	0.4578	8.854	8.854	9.247	8.854	9.247	17,230	9.0077	-4.26%
2018-06-01	0	0.470	0.455	0.470	0.470	0.470	2,000	940	0.4700	9.247	8.952	9.247	9.247	9.247	102	9.2472	3.30%
2018-05-31	0	0.455	0.450	0.455	0.445	0.475	394,000	178,375	0.4527	8.952	8.854	8.952	8.755	9.346	20,026	8.9073	-4.21%
2018-05-30	0	0.475	0.455	0.475	0.465	0.475	146,000	68,365	0.4683	9.346	8.952	9.346	9.149	9.346	7,421	9.2128	0.00%
2018-05-29	0	0.475	0.475	0.480	0.475	0.480	170,000	81,300	0.4782	9.346	9.346	9.444	9.346	9.444	8,640	9.4092	-3.06%
2018-05-28	0	0.490	0.475	0.490	0.460	0.490	178,000	84,715	0.4759	9.641	9.346	9.641	9.050	9.641	9,047	9.3638	-2.00%
2018-05-25	0	0.500	0.490	0.500	0.490	0.500	54,000	26,470	0.4902	9.837	9.641	9.837	9.641	9.837	2,745	9.6443	0.00%
2018-05-24	0	0.500	0.485	0.500	0.485	0.500	33,000	16,070	0.4870	9.837	9.542	9.837	9.542	9.837	1,677	9.5810	-1.96%
2018-05-23	0	0.510	0.495	0.510	0.490	0.510	305,000	151,550	0.4969	10.03	9.739	10.03	9.641	10.03	15,502	9.7761	4.08%
2018-05-21	0	0.490	0.490	0.495	0.490	0.495	180,000	88,275	0.4904	9.641	9.641	9.739	9.641	9.739	9,149	9.6488	2.08%
2018-05-18	0	0.480	0.480	0.500	0.480	0.500	354,000	174,825	0.4939	9.444	9.444	9.837	9.444	9.837	17,993	9.7165	-3.03%
2018-05-17	0	0.495	0.465	0.495	0.475	0.500	150,000	73,465	0.4898	9.739	9.149	9.739	9.346	9.837	7,624	9.6361	0.00%
2018-05-16	0	0.495	0.475	0.495	0.465	0.500	469,000	230,400	0.4913	9.739	9.346	9.739	9.149	9.837	23,838	9.6654	0.00%
2018-05-15	0	0.495	0.455	0.495	0.445	0.495	227,000	107,810	0.4749	9.739	8.952	9.739	8.755	9.739	11,538	9.3442	0.00%
2018-05-14	0	0.495	0.445	0.495	0.495	0.495	1,000	495	0.4950	9.739	8.755	9.739	9.739	9.739	51	9.7390	0.00%
2018-05-11	0	0.495	0.485	0.495	0.430	0.500	169,000	81,110	0.4799	9.739	9.542	9.739	8.460	9.837	8,590	9.4427	0.00%
2018-05-10	0	0.495	0.435	0.495	0.450	0.495	7,000	3,335	0.4764	9.739	8.559	9.739	8.854	9.739	356	9.3736	0.00%
2018-05-09	0	0.495	0.460	0.495	0.490	0.500	138,000	68,145	0.4938	9.739	9.050	9.739	9.641	9.837	7,014	9.7155	0.00%
2018-05-08	0	0.495	0.450	0.495	0.495	0.495	2,000	990	0.4950	9.739	8.854	9.739	9.739	9.739	102	9.7390	0.00%
2018-05-07	0	0.495	0.490	0.495	0.490	0.495	157,000	76,950	0.4901	9.739	9.641	9.739	9.641	9.739	7,980	9.6432	1.02%
2018-05-04	0	0.490	0.445	0.490	0.440	0.490	103,000	46,970	0.4560	9.641	8.755	9.641	8.657	9.641	5,235	8.9721	0.00%
2018-05-03	0	0.490	0.440	0.490	0.490	0.490	1,000	490	0.4900	9.641	8.657	9.641	9.641	9.641	51	9.6407	0.00%
2018-05-02	0	0.490	0.445	0.490	0.435	0.490	208,000	97,750	0.4700	9.641	8.755	9.641	8.559	9.641	10,572	9.2462	1.03%
2018-04-30	0	0.485	0.430	0.485	0.485	0.485	7,000	3,395	0.4850	9.542	8.460	9.542	9.542	9.542	356	9.5423	0.00%
2018-04-27	0	0.485	0.440	0.485	0.485	0.485	3,000	1,455	0.4850	9.542	8.657	9.542	9.542	9.542	152	9.5423	2.11%
2018-04-26	0	0.475	0.430	0.480	0.455	0.480	212,000	97,660	0.4607	9.346	8.460	9.444	8.952	9.444	10,775	9.0634	-4.04%
2018-04-25	0	0.495	0.465	0.495	0.480	0.495	30,000	14,415	0.4805	9.739	9.149	9.739	9.444	9.739	1,525	9.4537	3.13%
2018-04-24	0	0.480	0.445	0.480	0.445	0.490	291,000	136,175	0.4680	9.444	8.755	9.444	8.755	9.641	14,790	9.2069	-4.00%
2018-04-23	0	0.500	0.490	0.500	0.470	0.500	249,000	117,140	0.4704	9.837	9.641	9.837	9.247	9.837	12,656	9.2558	2.04%
2018-04-20	0	0.490	0.435	0.490	0.490	0.490	6,000	2,940	0.4900	9.641	8.559	9.641	9.641	9.641	305	9.6407	0.00%
2018-04-19	0	0.490	0.470	0.490	0.435	0.490	740,000	339,970	0.4594	9.641	9.247	9.641	8.559	9.641	37,612	9.0390	4.26%
2018-04-18	0	0.470	0.430	0.470	0.440	0.480	165,000	77,115	0.4674	9.247	8.460	9.247	8.657	9.444	8,386	9.1953	-3.09%
2018-04-17	0	0.485	0.410	0.485	0.480	0.490	15,000	7,290	0.4860	9.542	8.067	9.542	9.444	9.641	762	9.5620	-1.02%
2018-04-16	0	0.490	0.465	0.490	0.470	0.490	198,000	93,520	0.4723	9.641	9.149	9.641	9.247	9.641	10,064	9.2929	6.52%
2018-04-13	0	0.460	0.460	0.490	0.350	0.490	13,968,000	5,838,775	0.4180	9.050	9.050	9.641	6.886	9.641	709,944	8.2243	-1.08%
2018-04-12	0	0.465	0.465	0.475	0.465	0.530	546,000	266,675	0.4884	9.149	9.149	9.346	9.149	10.43	27,751	9.6095	-13.89%
2018-04-11	0	0.540	0.520	0.530	0.530	0.540	601,000	318,630	0.5302	10.62	10.23	10.43	10.43	10.62	30,547	10.431	-5.26%
2018-04-10	0	0.570	0.530	0.570	-	-	0	0	-	11.21	10.43	11.21	-	-	0	-	0.00%
2018-04-09	0	0.570	0.550	0.570	0.550	0.570	302,000	168,530	0.5580	11.21	10.82	11.21	10.82	11.21	15,350	10.979	-5.00%
2018-04-06	0	0.600	0.550	0.600	0.550	0.600	588,000	334,060	0.5681	11.80	10.82	11.80	10.82	11.80	29,886	11.178	0.00%
2018-04-04	0	0.600	0.560	0.610	0.600	0.610	24,000	14,610	0.6088	11.80	11.02	12.00	11.80	12.00	1,220	11.977	3.45%
2018-04-03	0	0.580	0.560	0.600	0.580	0.590	58,000	33,670	0.5805	11.41	11.02	11.80	11.41	11.61	2,948	11.422	-1.69%
2018-03-29	0	0.590	0.560	0.590	0.560	0.590	17,000	9,840	0.5788	11.61	11.02	11.61	11.02	11.61	864	11.388	5.36%
2018-03-28	0	0.560	0.550	0.590	0.550	0.590	176,000	101,910	0.5790	11.02	10.82	11.61	10.82	11.61	8,945	11.392	-9.68%
2018-03-27	0	0.620	0.590	0.620	0.580	0.650	358,000	212,980	0.5949	12.20	11.61	12.20	11.41	12.79	18,196	11.705	0.00%
2018-03-26	0	0.620	0.570	0.620	0.600	0.620	6,000	3,620	0.6033	12.20	11.21	12.20	11.80	12.20	305	11.870	3.33%
2018-03-23	0	0.600	0.600	0.610	0.570	0.630	230,000	139,450	0.6063	11.80	11.80	12.00	11.21	12.40	11,690	11.929	-3.23%
2018-03-22	0	0.620	0.580	0.620	0.590	0.630	51,000	31,220	0.6122	12.20	11.41	12.20	11.61	12.40	2,592	12.044	0.00%
2018-03-21	0	0.620	0.570	0.620	0.590	0.630	51,000	30,430	0.5967	12.20	11.21	12.20	11.61	12.40	2,592	11.739	3.33%
2018-03-20	0	0.600	0.580	0.600	0.560	0.600	176,000	102,290	0.5812	11.80	11.41	11.80	11.02	11.80	8,945	11.435	-1.64%
2018-03-19	0	0.610	0.560	0.610	0.560	0.620	182,000	104,690	0.5752	12.00	11.02	12.00	11.02	12.20	9,250	11.317	0.00%
2018-03-16	0	0.610	0.580	0.610	0.580	0.620	215,000	129,040	0.6002	12.00	11.41	12.00	11.41	12.20	10,928	11.809	-1.61%
2018-03-15	0	0.620	0.600	0.620	0.600	0.630	168,000	104,410	0.6215	12.20	11.80	12.20	11.80	12.40	8,539	12.228	-1.59%
2018-03-14	0	0.630	0.620	0.630	0.620	0.630	604,000	376,100	0.6227	12.40	12.20	12.40	12.20	12.40	30,699	12.251	1.61%
2018-03-13	0	0.620	0.580	0.620	0.610	0.630	368,000	227,810	0.6190	12.20	11.41	12.20	12.00	12.40	18,704	12.180	1.64%
2018-03-12	0	0.610	0.600	0.620	0.550	0.650	1,104,000	652,620	0.5911	12.00	11.80	12.20	10.82	12.79	56,112	11.631	8.93%
2018-03-09	0	0.560	0.540	0.560	0.520	0.570	9,402,000	5,059,820	0.5382	11.02	10.62	11.02	10.23	11.21	477,870	10.588	-1.75%
2018-03-08	0	0.570	0.550	0.560	0.560	0.660	4,650,000	2,691,980	0.5789	11.21	10.82	11.02	11.02	12.99	236,343	11.390	-12.31%
2018-03-07	0	0.650	0.650	0.660	0.620	0.670	846,000	539,270	0.6374	12.79	12.79	12.99	12.20	13.18	42,999	12.541	-2.99%
2018-03-06	0	0.670	0.670	0.680	0.630	0.680	764,000	494,460	0.6472	13.18	13.18	13.38	12.40	13.38	38,831	12.734	-4.29%
2018-03-05	0	0.700	0.670	0.700	0.700	0.700	276,000	193,200	0.7000	13.77	13.18	13.77	13.77	13.77	14,028	13.772	0.00%
2018-03-02	0	0.700	0.670	0.700	0.700	0.700	10,000	7,000	0.7000	13.77	13.18	13.77	13.77	13.77	508	13.772	0.00%
2018-03-01	0	0.700	0.690	0.710	0.690	0.750	1,531,000	1,082,890	0.7073	13.77	13.58	13.97	13.58	14.76	77,815	13.916	-9.09%
2018-02-28	0	0.770	0.750	0.770	0.750	0.800	260,000	200,250	0.7702	15.15	14.76	15.15	14.76	15.74	13,215	15.153	-4.94%
2018-02-27	0	0.810	0.780	0.810	0.780	0.820	88,000	69,640	0.7914	15.94	15.35	15.94	15.35	16.13	4,473	15.570	0.00%
2018-02-26	0	0.810	0.780	0.820	0.760	0.820	97,000	78,000	0.8041	15.94	15.35	16.13	14.95	16.13	4,930	15.821	-1.22%
2018-02-23	0	0.820	0.780	0.820	0.790	0.820	21,000	16,620	0.7914	16.13	15.35	16.13	15.54	16.13	1,067	15.571	-1.20%
2018-02-22	0	0.830	0.770	0.830	0.820	0.840	81,000	67,040	0.8277	16.33	15.15	16.33	16.13	16.53	4,117	16.284	0.00%
2018-02-21	0	0.830	0.770	0.830	-	-	0	0	-	16.33	15.15	16.33	-	-	0	-	0.00%
2018-02-20	0	0.830	0.810	0.830	0.750	0.830	125,000	97,880	0.7830	16.33	15.94	16.33	14.76	16.33	6,353	15.406	6.41%
2018-02-15	0	0.780	0.750	0.780	0.740	0.780	41,000	30,980	0.7556	15.35	14.76	15.35	14.56	15.35	2,084	14.866	0.00%
2018-02-14	0	0.780	0.770	0.780	0.730	0.820	330,000	252,540	0.7653	15.35	15.15	15.35	14.36	16.13	16,773	15.057	4.00%
2018-02-13	0	0.750	0.740	0.750	0.690	0.770	3,296,000	2,448,940	0.7430	14.76	14.56	14.76	13.58	15.15	167,524	14.618	-1.32%
2018-02-12	0	0.760	0.710	0.770	0.670	0.770	387,000	273,800	0.7075	14.95	13.97	15.15	13.18	15.15	19,670	13.920	1.33%
2018-02-09	0	0.750	0.750	0.760	0.710	0.740	471,000	348,190	0.7393	14.76	14.76	14.95	13.97	14.56	23,939	14.545	-1.32%
2018-02-08	0	0.760	0.710	0.760	0.710	0.760	67,000	47,740	0.7125	14.95	13.97	14.95	13.97	14.95	3,405	14.019	2.70%
2018-02-07	0	0.740	0.670	0.740	0.710	0.770	11,000	7,910	0.7191	14.56	13.18	14.56	13.97	15.15	559	14.148	0.00%
2018-02-06	0	0.740	0.710	0.740	0.650	0.820	427,000	310,280	0.7267	14.56	13.97	14.56	12.79	16.13	21,703	14.297	-1.33%
2018-02-05	0	0.750	0.720	0.750	0.720	0.750	47,000	34,780	0.7400	14.76	14.17	14.76	14.17	14.76	2,389	14.559	-1.32%
2018-02-02	0	0.760	0.750	0.760	0.720	0.760	27,000	19,660	0.7281	14.95	14.76	14.95	14.17	14.95	1,372	14.326	0.00%
2018-02-01	0	0.760	0.760	0.780	0.750	0.750	123,000	92,250	0.7500	14.95	14.95	15.35	14.76	14.76	6,252	14.756	1.33%
2018-01-31	0	0.750	0.720	0.750	0.720	0.770	65,000	47,860	0.7363	14.76	14.17	14.76	14.17	15.15	3,304	14.487	0.00%
2018-01-30	0	0.750	0.710	0.750	0.720	0.760	165,000	121,490	0.7363	14.76	13.97	14.76	14.17	14.95	8,386	14.487	-1.32%
2018-01-29	0	0.760	0.710	0.760	0.720	0.760	191,000	139,040	0.7280	14.95	13.97	14.95	14.17	14.95	9,708	14.322	0.00%
2018-01-26	0	0.760	0.740	0.760	0.740	0.770	805,000	601,460	0.7472	14.95	14.56	14.95	14.56	15.15	40,915	14.700	-1.30%
2018-01-25	0	0.770	0.750	0.770	0.760	0.790	872,000	673,990	0.7729	15.15	14.76	15.15	14.95	15.54	44,321	15.207	-4.94%
2018-01-24	0	0.810	0.780	0.810	0.770	0.810	178,000	139,970	0.7863	15.94	15.35	15.94	15.15	15.94	9,047	15.471	3.85%
2018-01-23	0	0.780	0.780	0.790	0.760	0.830	1,133,000	902,110	0.7962	15.35	15.35	15.54	14.95	16.33	57,586	15.665	-6.02%
2018-01-22	0	0.830	0.800	0.830	0.800	0.830	59,000	48,170	0.8164	16.33	15.74	16.33	15.74	16.33	2,999	16.063	1.22%
2018-01-19	0	0.820	0.800	0.820	0.800	0.820	828,000	665,740	0.8040	16.13	15.74	16.13	15.74	16.13	42,084	15.819	-3.53%
2018-01-18	0	0.850	0.810	0.850	0.800	0.850	202,000	165,420	0.8189	16.72	15.94	16.72	15.74	16.72	10,267	16.112	2.41%
2018-01-17	0	0.830	0.810	0.830	0.790	0.840	545,000	441,630	0.8103	16.33	15.94	16.33	15.54	16.53	27,700	15.943	-1.19%
2018-01-16	0	0.840	0.820	0.840	0.820	0.850	207,000	171,180	0.8270	16.53	16.13	16.53	16.13	16.72	10,521	16.270	0.00%
2018-01-15	0	0.840	0.820	0.840	0.820	0.840	5,000	4,120	0.8240	16.53	16.13	16.53	16.13	16.53	254	16.212	-1.18%
2018-01-12	0	0.850	0.830	0.850	0.790	0.850	57,000	46,650	0.8184	16.72	16.33	16.72	15.54	16.72	2,897	16.102	0.00%
2018-01-11	0	0.850	0.830	0.850	0.830	0.850	130,000	108,500	0.8346	16.72	16.33	16.72	16.33	16.72	6,607	16.421	-1.16%
2018-01-10	0	0.860	0.840	0.860	0.850	0.870	41,000	34,920	0.8517	16.92	16.53	16.92	16.72	17.12	2,084	16.757	1.18%
2018-01-09	0	0.850	0.810	0.850	0.850	0.850	5,000	4,250	0.8500	16.72	15.94	16.72	16.72	16.72	254	16.724	0.00%
2018-01-08	0	0.850	0.830	0.850	0.820	0.850	114,000	95,070	0.8339	16.72	16.33	16.72	16.13	16.72	5,794	16.408	2.41%
2018-01-05	0	0.830	0.800	0.830	0.820	0.830	161,000	133,430	0.8288	16.33	15.74	16.33	16.13	16.33	8,183	16.306	0.00%
2018-01-04	0	0.830	0.820	0.840	0.790	0.830	14,000	11,440	0.8171	16.33	16.13	16.53	15.54	16.33	712	16.077	-2.35%
2018-01-03	0	0.850	0.830	0.850	0.830	0.860	83,000	69,690	0.8396	16.72	16.33	16.72	16.33	16.92	4,219	16.520	2.41%
2018-01-02	0	0.830	0.830	0.850	0.830	0.840	1,029,000	863,570	0.8392	16.33	16.33	16.72	16.33	16.53	52,300	16.512	-1.19%
2017-12-29	0	0.840	0.830	0.840	0.830	0.950	2,470,000	2,150,150	0.8705	16.53	16.33	16.53	16.33	18.69	125,541	17.127	-4.55%
2017-12-28	0	0.880	0.850	0.870	0.840	0.900	1,508,000	1,293,310	0.8576	17.31	16.72	17.12	16.53	17.71	76,646	16.874	1.15%
2017-12-27	0	0.870	0.860	0.870	0.830	0.890	1,167,000	1,004,700	0.8609	17.12	16.92	17.12	16.33	17.51	59,314	16.939	-6.45%
2017-12-22	0	0.930	0.850	0.930	0.930	0.930	3,000	2,790	0.9300	18.30	16.72	18.30	18.30	18.30	152	18.298	-1.06%
2017-12-21	0	0.940	0.860	0.940	0.940	0.940	6,000	5,640	0.9400	18.49	16.92	18.49	18.49	18.49	305	18.494	-1.05%
2017-12-20	0	0.950	0.880	0.950	0.930	0.950	47,000	44,010	0.9364	18.69	17.31	18.69	18.30	18.69	2,389	18.423	2.15%
2017-12-19	0	0.930	0.960	0.980	0.930	0.950	198,000	185,950	0.9391	18.30	18.89	19.28	18.30	18.69	10,064	18.477	-5.10%
2017-12-18	0	0.980	0.930	0.980	0.980	0.980	6,000	5,880	0.9800	19.28	18.30	19.28	19.28	19.28	305	19.281	2.08%
2017-12-15	0	0.960	0.940	0.970	0.940	0.960	23,000	22,040	0.9583	18.89	18.49	19.08	18.49	18.89	1,169	18.854	0.00%
2017-12-14	0	0.960	0.950	0.960	0.930	0.990	40,000	37,980	0.9495	18.89	18.69	18.89	18.30	19.48	2,033	18.681	-4.00%
2017-12-13	0	1.000	1.010	1.020	0.990	1.010	550,000	550,200	1.0004	19.67	19.87	20.07	19.48	19.87	27,955	19.682	0.00%
2017-12-12	0	1.000	0.950	1.000	0.950	1.010	3,767,000	3,702,390	0.9828	19.67	18.69	19.67	18.69	19.87	191,463	19.337	1.01%
2017-12-11	0	0.990	0.960	0.990	0.960	1.020	6,860,000	6,789,850	0.9898	19.48	18.89	19.48	18.89	20.07	348,669	19.474	3.13%
2017-12-08	0	0.960	0.900	0.970	0.900	0.960	142,000	136,000	0.9577	18.89	17.71	19.08	17.71	18.89	7,217	18.843	2.13%
2017-12-07	0	0.940	0.900	0.940	0.900	0.940	12,000	10,870	0.9058	18.49	17.71	18.49	17.71	18.49	610	17.822	1.08%
2017-12-06	0	0.930	0.850	0.930	0.910	0.930	70,000	63,920	0.9131	18.30	16.72	18.30	17.90	18.30	3,558	17.966	0.00%
2017-12-05	0	0.930	0.880	0.930	0.930	0.940	2,000	1,870	0.9350	18.30	17.31	18.30	18.30	18.49	102	18.396	-1.06%
2017-12-04	0	0.940	0.900	0.940	0.880	0.940	17,000	15,080	0.8871	18.49	17.71	18.49	17.31	18.49	864	17.453	0.00%
2017-12-01	0	0.940	0.900	0.940	0.900	0.960	17,000	15,920	0.9365	18.49	17.71	18.49	17.71	18.89	864	18.425	2.17%
2017-11-30	0	0.920	0.850	0.930	0.920	0.920	5,000	4,600	0.9200	18.10	16.72	18.30	18.10	18.10	254	18.101	0.00%
2017-11-29	0	0.920	0.920	0.950	0.920	0.930	7,000	6,460	0.9229	18.10	18.10	18.69	18.10	18.30	356	18.157	-1.08%
2017-11-28	0	0.930	0.930	0.940	0.920	0.930	1,982,000	1,842,760	0.9297	18.30	18.30	18.49	18.10	18.30	100,738	18.293	0.00%
2017-11-27	0	0.930	0.890	0.930	0.930	0.930	10,000	9,300	0.9300	18.30	17.51	18.30	18.30	18.30	508	18.298	0.00%
2017-11-24	0	0.930	0.930	0.940	0.880	0.910	140,000	126,570	0.9041	18.30	18.30	18.49	17.31	17.90	7,116	17.787	3.33%
2017-11-23	0	0.900	0.900	0.940	0.860	0.930	514,000	453,170	0.8817	17.71	17.71	18.49	16.92	18.30	26,125	17.346	-1.10%
2017-11-22	0	0.910	0.920	0.930	0.890	0.910	47,000	42,130	0.8964	17.90	18.10	18.30	17.51	17.90	2,389	17.636	0.00%
2017-11-21	0	0.910	0.910	0.930	0.880	0.910	197,000	178,910	0.9082	17.90	17.90	18.30	17.31	17.90	10,013	17.868	0.00%
2017-11-20	0	0.910	0.860	0.910	0.900	0.910	116,000	104,500	0.9009	17.90	16.92	17.90	17.71	17.90	5,896	17.724	1.11%
2017-11-17	0	0.900	0.880	0.900	0.860	0.900	800,000	713,130	0.8914	17.71	17.31	17.71	16.92	17.71	40,661	17.538	4.65%
2017-11-16	0	0.860	0.860	0.870	0.860	0.870	246,000	211,570	0.8600	16.92	16.92	17.12	16.92	17.12	12,503	16.921	0.00%
2017-11-15	0	0.860	0.850	0.870	0.840	0.860	829,000	711,860	0.8587	16.92	16.72	17.12	16.53	16.92	42,135	16.895	2.38%
2017-11-14	0	0.840	0.840	0.850	0.830	0.840	30,000	25,000	0.8333	16.53	16.53	16.72	16.33	16.53	1,525	16.396	0.00%
2017-11-13	0	0.840	0.840	0.860	0.810	0.850	461,000	384,680	0.8344	16.53	16.53	16.92	15.94	16.72	23,431	16.418	2.44%
2017-11-10	0	0.820	0.800	0.820	0.780	0.820	25,000	19,780	0.7912	16.13	15.74	16.13	15.35	16.13	1,271	15.567	0.00%
2017-11-09	0	0.820	0.780	0.820	0.790	0.830	130,000	103,430	0.7956	16.13	15.35	16.13	15.54	16.33	6,607	15.654	-1.20%
2017-11-08	0	0.830	0.800	0.830	0.800	0.830	4,000	3,290	0.8225	16.33	15.74	16.33	15.74	16.33	203	16.183	0.00%
2017-11-07	0	0.830	0.810	0.830	0.810	0.830	45,000	36,550	0.8122	16.33	15.94	16.33	15.94	16.33	2,287	15.980	0.00%
2017-11-06	0	0.830	0.820	0.830	0.800	0.830	28,000	22,720	0.8114	16.33	16.13	16.33	15.74	16.33	1,423	15.965	-1.19%
2017-11-03	0	0.840	0.820	0.840	0.840	0.840	1,000	840	0.8400	16.53	16.13	16.53	16.53	16.53	51	16.527	3.70%
2017-11-02	0	0.810	0.800	0.810	0.810	0.840	12,000	9,830	0.8192	15.94	15.74	15.94	15.94	16.53	610	16.117	-3.57%
2017-11-01	0	0.840	0.820	0.840	0.820	0.840	5,000	4,140	0.8280	16.53	16.13	16.53	16.13	16.53	254	16.291	2.44%
2017-10-31	0	0.820	0.800	0.840	0.800	0.830	54,000	44,230	0.8191	16.13	15.74	16.53	15.74	16.33	2,745	16.115	2.50%
2017-10-30	0	0.800	0.790	0.800	0.800	0.800	32,000	25,600	0.8000	15.74	15.54	15.74	15.74	15.74	1,626	15.740	1.27%
2017-10-27	0	0.790	0.790	0.800	0.780	0.790	123,000	96,690	0.7861	15.54	15.54	15.74	15.35	15.54	6,252	15.466	0.00%
2017-10-26	0	0.790	0.780	0.790	0.780	0.800	148,000	116,620	0.7880	15.54	15.35	15.54	15.35	15.74	7,522	15.503	-2.47%
2017-10-25	0	0.810	0.800	0.810	0.770	0.820	573,000	456,410	0.7965	15.94	15.74	15.94	15.15	16.13	29,124	15.672	-3.57%
2017-10-24	0	0.840	0.820	0.840	0.840	0.840	10,000	8,400	0.8400	16.53	16.13	16.53	16.53	16.53	508	16.527	3.70%
2017-10-23	0	0.810	0.800	0.820	0.800	0.830	338,000	274,860	0.8132	15.94	15.74	16.13	15.74	16.33	17,179	15.999	-3.57%
2017-10-20	0	0.840	0.830	0.840	0.840	0.840	10,000	8,400	0.8400	16.53	16.33	16.53	16.53	16.53	508	16.527	-1.18%
2017-10-19	0	0.850	0.810	0.850	0.830	0.850	64,000	54,200	0.8469	16.72	15.94	16.72	16.33	16.72	3,253	16.662	-1.16%
2017-10-18	0	0.860	0.820	0.860	0.840	0.860	15,000	12,700	0.8467	16.92	16.13	16.92	16.53	16.92	762	16.658	3.61%
2017-10-17	0	0.830	0.820	0.830	0.790	0.860	480,000	394,030	0.8209	16.33	16.13	16.33	15.54	16.92	24,397	16.151	1.22%
2017-10-16	0	0.820	0.800	0.820	0.790	0.830	636,000	516,500	0.8121	16.13	15.74	16.13	15.54	16.33	32,326	15.978	-2.38%
2017-10-13	0	0.840	0.800	0.840	0.820	0.870	183,000	155,660	0.8506	16.53	15.74	16.53	16.13	17.12	9,301	16.735	1.20%
2017-10-12	0	0.830	0.800	0.830	0.820	0.840	42,000	34,660	0.8252	16.33	15.74	16.33	16.13	16.53	2,135	16.236	-2.35%
2017-10-11	0	0.850	0.830	0.850	0.830	0.850	60,000	50,460	0.8410	16.72	16.33	16.72	16.33	16.72	3,050	16.547	0.00%
2017-10-10	0	0.850	0.840	0.850	0.850	0.860	12,000	10,210	0.8508	16.72	16.53	16.72	16.72	16.92	610	16.740	0.00%
2017-10-09	0	0.850	0.830	0.860	0.850	0.850	145,000	123,250	0.8500	16.72	16.33	16.92	16.72	16.72	7,370	16.724	0.00%
2017-10-06	0	0.850	0.850	0.860	0.800	0.860	510,000	425,170	0.8337	16.72	16.72	16.92	15.74	16.92	25,921	16.402	-5.56%
2017-10-04	0	0.900	0.860	0.900	0.840	0.910	466,000	402,890	0.8646	17.71	16.92	17.71	16.53	17.90	23,685	17.010	-2.17%
2017-10-03	0	0.920	0.910	0.920	0.860	0.920	135,000	119,500	0.8852	18.10	17.90	18.10	16.92	18.10	6,862	17.416	-3.16%
2017-09-29	0	0.950	0.840	0.920	0.880	0.950	31,000	27,640	0.8916	18.69	16.53	18.10	17.31	18.69	1,576	17.542	7.95%
2017-09-28	0	0.880	0.850	0.890	0.860	0.890	32,000	28,110	0.8784	17.31	16.72	17.51	16.92	17.51	1,626	17.283	-1.12%
2017-09-27	0	0.890	0.860	0.890	0.880	0.950	76,000	67,400	0.8868	17.51	16.92	17.51	17.31	18.69	3,863	17.448	1.14%
2017-09-26	0	0.880	0.850	0.880	0.840	0.890	178,000	150,780	0.8471	17.31	16.72	17.31	16.53	17.51	9,047	16.666	-1.12%
2017-09-25	0	0.890	0.840	0.890	0.800	0.890	89,000	76,300	0.8573	17.51	16.53	17.51	15.74	17.51	4,524	16.867	1.14%
2017-09-22	0	0.880	0.840	0.880	0.830	0.890	332,000	288,880	0.8701	17.31	16.53	17.31	16.33	17.51	16,874	17.119	-1.12%
2017-09-21	0	0.890	0.850	0.890	0.850	0.890	78,000	68,300	0.8756	17.51	16.72	17.51	16.72	17.51	3,964	17.228	0.00%
2017-09-20	0	0.890	0.830	0.890	0.800	0.890	179,000	150,650	0.8416	17.51	16.33	17.51	15.74	17.51	9,098	16.559	0.00%
2017-09-19	0	0.890	0.870	0.890	0.880	0.900	73,000	65,090	0.8916	17.51	17.12	17.51	17.31	17.71	3,710	17.543	-5.32%
2017-09-18	0	0.940	0.920	0.940	0.910	0.970	167,000	154,410	0.9246	18.49	18.10	18.49	17.90	19.08	8,488	18.192	-2.08%
2017-09-15	0	0.960	0.920	0.960	0.960	0.970	194,000	187,740	0.9677	18.89	18.10	18.89	18.89	19.08	9,860	19.040	-1.03%
2017-09-14	0	0.970	0.930	0.970	0.950	0.980	15,000	14,360	0.9573	19.08	18.30	19.08	18.69	19.28	762	18.835	2.11%
2017-09-13	0	0.950	0.920	0.950	0.920	0.950	35,000	32,640	0.9326	18.69	18.10	18.69	18.10	18.69	1,779	18.348	0.00%
2017-09-12	0	0.950	0.920	0.950	0.930	0.970	178,000	167,990	0.9438	18.69	18.10	18.69	18.30	19.08	9,047	18.568	-1.04%
2017-09-11	0	0.960	0.920	0.960	0.950	0.980	23,000	22,370	0.9726	18.89	18.10	18.89	18.69	19.28	1,169	19.136	0.00%
2017-09-08	0	0.960	0.910	0.960	0.950	0.960	40,000	38,300	0.9575	18.89	17.90	18.89	18.69	18.89	2,033	18.839	1.05%
2017-09-07	0	0.950	0.930	0.950	0.920	0.970	257,000	239,030	0.9301	18.69	18.30	18.69	18.10	19.08	13,062	18.299	-2.06%
2017-09-06	0	0.970	0.920	0.990	0.970	0.970	30,000	29,100	0.9700	19.08	18.10	19.48	19.08	19.08	1,525	19.085	0.00%
2017-09-05	0	0.970	0.920	0.970	0.930	0.990	33,000	32,130	0.9736	19.08	18.10	19.08	18.30	19.48	1,677	19.156	2.11%
2017-09-04	0	0.950	0.930	0.950	0.950	0.970	34,000	32,600	0.9588	18.69	18.30	18.69	18.69	19.08	1,728	18.865	-1.04%
2017-09-01	0	0.960	0.950	0.960	0.930	1.010	149,000	140,150	0.9406	18.89	18.69	18.89	18.30	19.87	7,573	18.506	0.00%
2017-08-31	0	0.960	0.930	0.960	0.930	0.970	240,000	225,660	0.9403	18.89	18.30	18.89	18.30	19.08	12,198	18.499	-1.03%
2017-08-30	0	0.970	0.940	0.970	0.940	0.970	126,000	120,100	0.9532	19.08	18.49	19.08	18.49	19.08	6,404	18.754	0.00%
2017-08-29	0	0.970	0.940	0.970	0.940	0.970	64,000	60,880	0.9513	19.08	18.49	19.08	18.49	19.08	3,253	18.716	-1.02%
2017-08-28	0	0.980	0.950	0.980	0.980	0.990	20,000	19,700	0.9850	19.28	18.69	19.28	19.28	19.48	1,017	19.380	1.03%
2017-08-25	0	0.970	0.920	0.970	0.970	0.990	242,000	234,780	0.9702	19.08	18.10	19.08	19.08	19.48	12,300	19.088	0.00%
2017-08-24	0	0.970	0.950	0.970	0.940	0.990	359,000	351,690	0.9796	19.08	18.69	19.08	18.49	19.48	18,247	19.274	-2.02%
2017-08-22	0	0.990	0.940	0.990	0.940	1.000	435,000	428,200	0.9844	19.48	18.49	19.48	18.49	19.67	22,110	19.367	0.00%
2017-08-21	0	0.990	0.940	0.990	0.940	1.000	229,000	222,750	0.9727	19.48	18.49	19.48	18.49	19.67	11,639	19.138	-1.00%
2017-08-18	0	1.000	0.970	1.000	1.000	1.000	18,000	18,000	1.0000	19.67	19.08	19.67	19.67	19.67	915	19.675	1.01%
2017-08-17	0	0.990	0.950	0.990	0.990	1.000	135,000	133,850	0.9915	19.48	18.69	19.48	19.48	19.67	6,862	19.507	0.00%
2017-08-16	0	0.990	0.950	0.990	0.950	1.000	72,000	70,120	0.9739	19.48	18.69	19.48	18.69	19.67	3,660	19.161	0.00%
2017-08-15	0	0.990	0.950	0.990	0.980	1.020	126,000	125,450	0.9956	19.48	18.69	19.48	19.28	20.07	6,404	19.589	0.00%
2017-08-14	0	0.990	0.940	0.990	0.960	0.990	27,000	26,160	0.9689	19.48	18.49	19.48	18.89	19.48	1,372	19.063	0.00%
2017-08-11	0	0.990	0.970	0.990	0.950	0.990	4,000	3,900	0.9750	19.48	19.08	19.48	18.69	19.48	203	19.183	0.00%
2017-08-10	0	0.990	0.960	0.990	0.930	1.000	901,000	890,370	0.9882	19.48	18.89	19.48	18.30	19.67	45,795	19.443	0.00%
2017-08-09	0	0.990	0.980	0.990	0.990	1.000	41,000	40,600	0.9902	19.48	19.28	19.48	19.48	19.67	2,084	19.483	0.00%
2017-08-08	0	0.990	0.980	0.990	0.950	1.000	342,000	334,950	0.9794	19.48	19.28	19.48	18.69	19.67	17,383	19.269	0.00%
2017-08-07	0	0.990	0.920	0.990	0.870	0.990	661,000	619,960	0.9379	19.48	18.10	19.48	17.12	19.48	33,596	18.453	0.00%
2017-08-04	0	0.990	0.970	0.990	0.970	0.990	393,000	384,310	0.9779	19.48	19.08	19.48	19.08	19.48	19,975	19.240	-1.00%
2017-08-03	0	1.000	0.970	1.000	1.000	1.000	6,000	6,000	1.0000	19.67	19.08	19.67	19.67	19.67	305	19.675	0.00%
2017-08-02	0	1.000	0.950	1.000	0.990	1.000	5,000	4,960	0.9920	19.67	18.69	19.67	19.48	19.67	254	19.517	1.01%
2017-08-01	0	0.990	0.960	0.990	1.000	1.000	1,000	1,000	1.0000	19.48	18.89	19.48	19.67	19.67	51	19.675	-1.00%
2017-07-31	0	1.000	0.980	1.000	0.980	1.000	78,000	76,810	0.9847	19.67	19.28	19.67	19.28	19.67	3,964	19.375	0.00%
2017-07-28	0	1.000	0.990	1.000	0.960	1.000	105,000	102,600	0.9771	19.67	19.48	19.67	18.89	19.67	5,337	19.225	1.01%
2017-07-27	0	0.990	0.980	0.990	0.980	0.990	102,000	100,080	0.9812	19.48	19.28	19.48	19.28	19.48	5,184	19.304	-1.00%
2017-07-26	0	1.000	0.990	1.010	0.990	1.010	33,000	32,910	0.9973	19.67	19.48	19.87	19.48	19.87	1,677	19.621	-0.99%
2017-07-25	0	1.010	0.990	1.010	1.000	1.030	215,000	216,350	1.0063	19.87	19.48	19.87	19.67	20.27	10,928	19.798	-0.98%
2017-07-24	0	1.020	1.010	1.020	1.000	1.030	108,000	108,890	1.0082	20.07	19.87	20.07	19.67	20.27	5,489	19.837	-2.86%
2017-07-21	0	1.050	1.020	1.050	0.990	1.180	5,084,000	5,273,130	1.0372	20.66	20.07	20.66	19.48	23.22	258,402	20.407	2.94%
2017-07-20	0	1.020	1.000	1.020	0.980	1.040	1,962,000	1,976,170	1.0072	20.07	19.67	20.07	19.28	20.46	99,721	19.817	3.03%
2017-07-19	0	0.990	0.960	0.990	0.960	0.990	78,000	75,380	0.9664	19.48	18.89	19.48	18.89	19.48	3,964	19.014	0.00%
2017-07-18	0	0.990	0.970	0.990	0.970	0.990	223,000	217,570	0.9757	19.48	19.08	19.48	19.08	19.48	11,334	19.196	0.00%
2017-07-17	0	0.990	0.980	0.990	0.970	1.000	51,000	49,500	0.9706	19.48	19.28	19.48	19.08	19.67	2,592	19.096	0.00%
2017-07-14	0	0.990	0.980	0.990	0.990	1.010	34,000	33,730	0.9921	19.48	19.28	19.48	19.48	19.87	1,728	19.519	-1.98%
2017-07-13	0	1.010	0.980	1.010	0.980	1.020	57,000	56,440	0.9902	19.87	19.28	19.87	19.28	20.07	2,897	19.482	-0.98%
2017-07-12	0	1.020	1.010	1.020	1.000	1.020	101,000	102,000	1.0099	20.07	19.87	20.07	19.67	20.07	5,133	19.870	0.00%
2017-07-11	0	1.020	0.990	1.020	1.010	1.030	21,000	21,340	1.0162	20.07	19.48	20.07	19.87	20.27	1,067	19.993	0.00%
2017-07-10	0	1.020	1.000	1.020	0.990	1.020	71,000	70,500	0.9930	20.07	19.67	20.07	19.48	20.07	3,609	19.536	0.99%
2017-07-07	0	1.010	0.990	1.010	1.000	1.020	11,000	11,020	1.0018	19.87	19.48	19.87	19.67	20.07	559	19.711	-0.98%
2017-07-06	0	1.020	0.990	1.020	0.980	1.040	150,000	153,010	1.0201	20.07	19.48	20.07	19.28	20.46	7,624	20.070	0.00%
2017-07-05	0	1.020	1.010	1.020	1.000	1.030	48,000	48,550	1.0115	20.07	19.87	20.07	19.67	20.27	2,440	19.900	-0.97%
2017-07-04	0	1.030	0.990	1.030	0.990	1.050	578,000	586,600	1.0149	20.27	19.48	20.27	19.48	20.66	29,378	19.968	4.04%
2017-07-03	0	0.990	0.980	0.990	0.990	1.020	27,000	26,990	0.9996	19.48	19.28	19.48	19.48	20.07	1,372	19.668	0.00%
2017-06-30	0	0.990	0.950	0.990	0.950	0.990	312,000	298,640	0.9572	19.48	18.69	19.48	18.69	19.48	15,858	18.832	2.06%
2017-06-29	0	0.970	0.920	0.970	0.900	0.990	442,000	407,140	0.9211	19.08	18.10	19.08	17.71	19.48	22,465	18.123	3.19%
2017-06-28	0	0.940	0.910	0.940	0.920	1.000	252,000	235,050	0.9327	18.49	17.90	18.49	18.10	19.67	12,808	18.351	-3.09%
2017-06-27	0	0.970	0.940	0.970	0.940	1.040	584,000	561,530	0.9615	19.08	18.49	19.08	18.49	20.46	29,683	18.918	-2.02%
2017-06-26	0	0.990	0.950	0.990	0.950	1.000	682,000	661,380	0.9698	19.48	18.69	19.48	18.69	19.67	34,664	19.080	-1.00%
2017-06-23	0	1.000	0.990	1.000	0.990	1.030	7,523,000	7,522,860	1.0000	19.67	19.48	19.67	19.48	20.27	382,367	19.674	-3.85%
2017-06-22	0	1.040	1.000	1.040	0.990	1.040	6,385,000	6,385,000	1.0000	20.46	19.67	20.46	19.48	20.46	324,527	19.675	0.00%
2017-06-21	0	1.040	0.990	1.040	1.030	1.060	8,000	8,310	1.0388	20.46	19.48	20.46	20.27	20.86	407	20.437	0.00%
2017-06-20	0	1.040	0.990	1.040	1.000	1.080	60,000	61,430	1.0238	20.46	19.48	20.46	19.67	21.25	3,050	20.144	-1.89%
2017-06-19	0	1.060	1.030	1.060	1.030	1.080	179,000	187,850	1.0494	20.86	20.27	20.86	20.27	21.25	9,098	20.648	-2.75%
2017-06-16	0	1.090	1.040	1.090	1.030	1.090	28,000	29,610	1.0575	21.45	20.46	21.45	20.27	21.45	1,423	20.806	0.93%
2017-06-15	0	1.080	1.020	1.070	1.020	1.080	674,000	709,160	1.0522	21.25	20.07	21.05	20.07	21.25	34,257	20.701	4.85%
2017-06-14	0	1.030	1.010	1.030	0.990	1.050	908,000	916,010	1.0088	20.27	19.87	20.27	19.48	20.66	46,150	19.848	1.98%
2017-06-13	0	1.010	0.990	1.010	0.980	1.010	65,000	64,970	0.9995	19.87	19.48	19.87	19.28	19.87	3,304	19.666	0.00%
2017-06-12	0	1.010	0.970	1.010	0.990	1.040	599,000	611,050	1.0201	19.87	19.08	19.87	19.48	20.46	30,445	20.071	1.00%
2017-06-09	0	1.000	0.960	1.010	0.960	1.030	4,885,000	5,047,530	1.0333	19.67	18.89	19.87	18.89	20.27	248,287	20.329	0.00%
2017-06-08	0	1.000	0.970	0.990	0.970	1.020	339,000	331,890	0.9790	19.67	19.08	19.48	19.08	20.07	17,230	19.262	-1.96%
2017-06-07	0	1.020	1.000	1.020	0.950	1.040	227,000	226,550	0.9980	20.07	19.67	20.07	18.69	20.46	11,538	19.636	2.00%
2017-06-06	0	1.000	0.970	1.000	0.970	1.030	1,064,000	1,060,200	0.9964	19.67	19.08	19.67	19.08	20.27	54,079	19.605	-2.91%
2017-06-05	0	1.030	1.020	1.030	1.010	1.040	12,000	12,310	1.0258	20.27	20.07	20.27	19.87	20.46	610	20.183	0.98%
2017-06-02	0	1.020	1.010	1.020	1.010	1.060	117,000	120,030	1.0259	20.07	19.87	20.07	19.87	20.86	5,947	20.184	-0.97%
2017-06-01	0	1.030	1.020	1.030	1.030	1.030	12,000	11,960	0.9967	20.27	20.07	20.27	20.27	20.27	610	19.609	0.98%
2017-05-31	0	1.020	0.990	1.020	0.990	1.020	29,000	28,950	0.9983	20.07	19.48	20.07	19.48	20.07	1,474	19.641	0.99%
2017-05-29	0	1.010	1.000	1.020	0.980	1.020	100,000	100,650	1.0065	19.87	19.67	20.07	19.28	20.07	5,083	19.803	1.00%
2017-05-26	0	1.000	0.990	1.020	0.940	1.000	570,000	554,650	0.9731	19.67	19.48	20.07	18.49	19.67	28,971	19.145	2.04%
2017-05-25	0	0.980	0.960	0.980	0.940	1.010	546,000	524,670	0.9609	19.28	18.89	19.28	18.49	19.87	27,751	18.906	-2.00%
2017-05-24	0	1.000	0.980	1.000	0.960	1.040	1,640,000	1,608,510	0.9808	19.67	19.28	19.67	18.89	20.46	83,355	19.297	-0.99%
2017-05-23	0	1.010	0.990	1.010	0.970	1.040	307,000	304,970	0.9934	19.87	19.48	19.87	19.08	20.46	15,604	19.545	-0.98%
2017-05-22	0	1.020	1.010	1.020	0.990	1.030	1,242,000	1,239,250	0.9978	20.07	19.87	20.07	19.48	20.27	63,126	19.631	-1.92%
2017-05-19	0	1.040	1.030	1.040	0.980	1.060	436,000	445,270	1.0213	20.46	20.27	20.46	19.28	20.86	22,160	20.093	2.97%
2017-05-18	0	1.010	1.000	1.020	0.960	1.180	6,047,000	6,131,600	1.0140	19.87	19.67	20.07	18.89	23.22	307,348	19.950	-9.82%
2017-05-17	0	1.120	1.100	1.120	1.100	1.130	63,000	69,570	1.1043	22.04	21.64	22.04	21.64	22.23	3,202	21.727	0.00%
2017-05-16	0	1.120	1.100	1.120	1.100	1.120	94,000	104,390	1.1105	22.04	21.64	22.04	21.64	22.04	4,778	21.849	1.82%
2017-05-15	0	1.100	1.080	1.100	1.030	1.110	342,000	364,570	1.0660	21.64	21.25	21.64	20.27	21.84	17,383	20.973	-2.65%
2017-05-12	0	1.130	1.090	1.130	1.090	1.150	179,000	196,900	1.1000	22.23	21.45	22.23	21.45	22.63	9,098	21.642	1.80%
2017-05-11	0	1.110	1.090	1.110	1.090	1.160	110,000	123,700	1.1245	21.84	21.45	21.84	21.45	22.82	5,591	22.125	0.00%
2017-05-10	0	1.110	1.090	1.110	1.080	1.170	680,000	746,890	1.0984	21.84	21.45	21.84	21.25	23.02	34,562	21.610	-2.63%
2017-05-09	0	1.140	1.120	1.140	1.110	1.190	424,000	483,680	1.1408	22.43	22.04	22.43	21.84	23.41	21,550	22.444	-0.87%
2017-05-08	0	1.150	1.140	1.150	1.110	1.180	147,000	166,980	1.1359	22.63	22.43	22.63	21.84	23.22	7,471	22.349	-1.71%
2017-05-05	0	1.170	1.130	1.170	1.130	1.180	228,000	262,900	1.1531	23.02	22.23	23.02	22.23	23.22	11,588	22.686	-0.85%
2017-05-04	0	1.180	1.140	1.180	1.070	1.200	1,698,000	1,911,550	1.1258	23.22	22.43	23.22	21.05	23.61	86,303	22.149	7.27%
2017-05-02	0	1.100	1.060	1.100	1.050	1.150	517,000	566,150	1.0951	21.64	20.86	21.64	20.66	22.63	26,277	21.545	1.85%
2017-04-28	0	1.080	1.050	1.080	1.050	1.110	123,000	130,340	1.0597	21.25	20.66	21.25	20.66	21.84	6,252	20.849	-0.92%
2017-04-27	0	1.090	1.070	1.090	1.050	1.090	300,000	317,370	1.0579	21.45	21.05	21.45	20.66	21.45	15,248	20.814	0.00%
2017-04-26	0	1.090	1.050	1.090	1.050	1.090	182,000	194,370	1.0680	21.45	20.66	21.45	20.66	21.45	9,250	21.012	0.00%
2017-04-25	0	1.090	1.070	1.090	1.060	1.120	340,000	365,240	1.0742	21.45	21.05	21.45	20.86	22.04	17,281	21.135	-0.91%
2017-04-24	0	1.100	1.080	1.100	1.060	1.100	164,000	177,470	1.0821	21.64	21.25	21.64	20.86	21.64	8,336	21.291	0.92%
2017-04-21	0	1.090	1.070	1.090	1.070	1.100	216,000	234,360	1.0850	21.45	21.05	21.45	21.05	21.64	10,979	21.347	-0.91%
2017-04-20	0	1.100	1.070	1.110	1.080	1.130	155,000	168,700	1.0884	21.64	21.05	21.84	21.25	22.23	7,878	21.414	0.00%
2017-04-19	0	1.100	1.080	1.100	1.070	1.110	622,000	670,420	1.0778	21.64	21.25	21.64	21.05	21.84	31,614	21.206	-1.79%
2017-04-18	0	1.120	1.090	1.120	1.080	1.160	1,623,000	1,799,010	1.1084	22.04	21.45	22.04	21.25	22.82	82,491	21.808	-3.45%
2017-04-13	0	1.160	1.150	1.160	1.130	1.170	59,000	67,670	1.1469	22.82	22.63	22.82	22.23	23.02	2,999	22.566	-0.85%
2017-04-12	0	1.170	1.150	1.170	1.100	1.210	409,000	460,560	1.1261	23.02	22.63	23.02	21.64	23.81	20,788	22.155	2.63%
2017-04-11	0	1.140	1.120	1.140	1.080	1.140	647,000	721,010	1.1144	22.43	22.04	22.43	21.25	22.43	32,885	21.925	-0.87%
2017-04-10	0	1.150	1.120	1.150	1.120	1.160	182,000	206,800	1.1363	22.63	22.04	22.63	22.04	22.82	9,250	22.356	-0.86%
2017-04-07	0	1.160	1.140	1.160	1.120	1.160	296,000	338,710	1.1443	22.82	22.43	22.82	22.04	22.82	15,045	22.514	0.00%
2017-04-06	0	1.160	1.150	1.160	1.140	1.190	315,000	360,370	1.1440	22.82	22.63	22.82	22.43	23.41	16,010	22.509	-0.85%
2017-04-05	0	1.170	1.130	1.170	1.120	1.170	625,000	714,490	1.1432	23.02	22.23	23.02	22.04	23.02	31,767	22.492	0.00%
2017-04-03	0	1.170	1.150	1.170	1.120	1.180	2,676,000	3,071,840	1.1479	23.02	22.63	23.02	22.04	23.22	136,012	22.585	1.74%
2017-03-31	0	1.150	1.140	1.150	1.120	1.200	1,371,000	1,570,980	1.1459	22.63	22.43	22.63	22.04	23.61	69,683	22.545	-4.96%
2017-03-30	0	1.210	1.210	1.220	1.180	1.270	3,177,000	3,801,260	1.1965	23.81	23.81	24.00	23.22	24.99	161,476	23.541	-3.20%
2017-03-29	0	1.250	1.220	1.250	1.160	1.270	2,830,000	3,397,640	1.2006	24.59	24.00	24.59	22.82	24.99	143,839	23.621	1.63%
2017-03-28	0	1.230	1.230	1.240	1.150	1.240	4,748,000	5,688,500	1.1981	24.20	24.20	24.40	22.63	24.40	241,324	23.572	1.65%
2017-03-27	0	1.210	1.210	1.240	1.100	1.250	1,880,000	2,211,920	1.1766	23.81	23.81	24.40	21.64	24.59	95,554	23.148	8.04%
2017-03-24	0	1.120	1.120	1.130	1.100	1.130	413,000	458,580	1.1104	22.04	22.04	22.23	21.64	22.23	20,991	21.846	0.00%
2017-03-23	0	1.120	1.110	1.130	1.080	1.120	634,000	708,460	1.1174	22.04	21.84	22.23	21.25	22.04	32,224	21.985	1.82%
2017-03-22	0	1.100	1.090	1.110	1.030	1.120	1,194,000	1,291,360	1.0815	21.64	21.45	21.84	20.27	22.04	60,687	21.279	4.76%
2017-03-21	0	1.050	1.010	1.050	0.970	1.080	1,900,000	1,919,760	1.0104	20.66	19.87	20.66	19.08	21.25	96,570	19.879	-4.55%
2017-03-20	0	1.100	1.090	1.110	0.980	1.100	1,574,000	1,658,770	1.0539	21.64	21.45	21.84	19.28	21.64	80,001	20.734	7.84%
2017-03-17	0	1.020	1.020	1.040	1.020	1.090	809,000	842,390	1.0413	20.07	20.07	20.46	20.07	21.45	41,119	20.487	-7.27%
2017-03-16	0	1.100	1.080	1.100	1.070	1.110	914,000	989,500	1.0826	21.64	21.25	21.64	21.05	21.84	46,455	21.300	0.92%
2017-03-15	0	1.090	1.070	1.090	1.060	1.110	2,243,000	2,403,960	1.0718	21.45	21.05	21.45	20.86	21.84	114,004	21.087	-1.80%
2017-03-14	0	1.110	1.090	1.110	1.100	1.170	2,006,000	2,229,220	1.1113	21.84	21.45	21.84	21.64	23.02	101,958	21.864	-5.13%
2017-03-13	0	1.170	1.140	1.170	1.110	1.190	307,000	352,860	1.1494	23.02	22.43	23.02	21.84	23.41	15,604	22.614	-1.68%
2017-03-10	0	1.190	1.170	1.190	1.170	1.220	785,000	940,710	1.1984	23.41	23.02	23.41	23.02	24.00	39,899	23.577	-0.83%
2017-03-09	0	1.200	1.180	1.200	1.140	1.230	1,661,000	1,970,100	1.1861	23.61	23.22	23.61	22.43	24.20	84,423	23.336	5.26%
2017-03-08	0	1.140	1.130	1.140	1.100	1.150	355,000	400,200	1.1273	22.43	22.23	22.43	21.64	22.63	18,043	22.180	1.79%
2017-03-07	0	1.120	1.100	1.120	1.080	1.120	1,090,000	1,199,220	1.1002	22.04	21.64	22.04	21.25	22.04	55,401	21.646	2.75%
2017-03-06	0	1.090	1.090	1.100	1.070	1.100	456,000	492,820	1.0807	21.45	21.45	21.64	21.05	21.64	23,177	21.263	0.93%
2017-03-03	0	1.080	1.070	1.090	1.060	1.100	1,610,000	1,747,810	1.0856	21.25	21.05	21.45	20.86	21.64	81,831	21.359	-1.82%
2017-03-02	0	1.100	1.080	1.100	1.050	1.110	1,195,000	1,294,410	1.0832	21.64	21.25	21.64	20.66	21.84	60,738	21.312	0.00%
2017-03-01	0	1.100	1.090	1.100	1.090	1.110	259,000	282,520	1.0908	21.64	21.45	21.64	21.45	21.84	13,164	21.461	0.00%
2017-02-28	0	1.100	1.090	1.100	1.090	1.110	2,738,000	3,011,040	1.0997	21.64	21.45	21.64	21.45	21.84	139,163	21.637	-1.79%
2017-02-27	0	1.120	1.100	1.130	1.090	1.130	4,131,000	4,570,730	1.1064	22.04	21.64	22.23	21.45	22.23	209,964	21.769	0.00%
2017-02-24	0	1.120	1.110	1.120	1.100	1.160	3,123,000	3,495,500	1.1193	22.04	21.84	22.04	21.64	22.82	158,731	22.022	-2.61%
2017-02-23	0	1.150	1.130	1.150	1.080	1.150	985,000	1,102,480	1.1193	22.63	22.23	22.63	21.25	22.63	50,064	22.021	1.77%
2017-02-22	0	1.130	1.110	1.130	1.100	1.130	461,000	512,350	1.1114	22.23	21.84	22.23	21.64	22.23	23,431	21.866	0.00%
2017-02-21	0	1.130	1.110	1.130	1.100	1.140	332,000	371,510	1.1190	22.23	21.84	22.23	21.64	22.43	16,874	22.016	0.89%
2017-02-20	0	1.120	1.100	1.110	1.080	1.150	1,130,000	1,242,140	1.0992	22.04	21.64	21.84	21.25	22.63	57,434	21.627	-0.88%
2017-02-17	0	1.130	1.100	1.130	1.070	1.140	872,000	964,530	1.1061	22.23	21.64	22.23	21.05	22.43	44,321	21.763	3.67%
2017-02-16	0	1.090	1.070	1.090	1.040	1.160	9,534,000	10,383,760	1.0891	21.45	21.05	21.45	20.46	22.82	484,579	21.428	-0.91%
2017-02-15	0	1.100	1.080	1.090	1.080	1.270	11,182,000	12,411,690	1.1100	21.64	21.25	21.45	21.25	24.99	568,341	21.838	-6.78%
2017-02-14	0	1.180	1.140	1.180	1.030	1.180	796,000	886,210	1.1133	23.22	22.43	23.22	20.27	23.22	40,458	21.905	11.32%
2017-02-13	0	1.060	1.060	1.070	1.050	1.130	1,357,000	1,453,600	1.0712	20.86	20.86	21.05	20.66	22.23	68,971	21.075	-5.36%
2017-02-10	0	1.120	1.130	1.140	1.040	1.230	5,897,000	6,768,830	1.1478	22.04	22.23	22.43	20.46	24.20	299,724	22.584	4.67%
2017-02-09	0	1.070	1.060	1.080	0.860	1.080	5,513,000	5,305,770	0.9624	21.05	20.86	21.25	16.92	21.25	280,206	18.935	22.99%
2017-02-08	0	0.870	0.870	0.880	0.750	0.880	4,160,000	3,410,480	0.8198	17.12	17.12	17.31	14.76	17.31	211,438	16.130	17.57%
2017-02-07	0	0.740	0.740	0.750	0.710	0.740	12,759,000	9,230,560	0.7235	14.56	14.56	14.76	13.97	14.56	648,495	14.234	2.78%
2017-02-06	0	0.720	0.710	0.730	0.710	0.730	949,000	682,450	0.7191	14.17	13.97	14.36	13.97	14.36	48,234	14.149	1.41%
2017-02-03	0	0.710	0.700	0.720	0.700	0.720	2,386,000	1,692,480	0.7093	13.97	13.77	14.17	13.77	14.17	121,272	13.956	1.43%
2017-02-02	0	0.700	0.690	0.700	0.690	0.700	638,000	444,600	0.6969	13.77	13.58	13.77	13.58	13.77	32,427	13.711	0.00%
2017-02-01	0	0.700	0.690	0.700	0.680	0.710	19,000	13,360	0.7032	13.77	13.58	13.77	13.38	13.97	966	13.834	0.00%
2017-01-27	0	0.700	0.700	0.710	0.690	0.700	1,021,000	710,690	0.6961	13.77	13.77	13.97	13.58	13.77	51,894	13.695	0.00%
2017-01-26	0	0.700	0.690	0.700	0.680	0.700	2,429,000	1,682,450	0.6927	13.77	13.58	13.77	13.38	13.77	123,457	13.628	1.45%
2017-01-25	0	0.690	0.670	0.690	0.670	0.700	181,000	124,500	0.6878	13.58	13.18	13.58	13.18	13.77	9,200	13.533	0.00%
2017-01-24	0	0.690	0.680	0.690	0.690	0.700	186,000	128,400	0.6903	13.58	13.38	13.58	13.58	13.77	9,454	13.582	-1.43%
2017-01-23	0	0.700	0.690	0.700	0.690	0.710	527,000	369,750	0.7016	13.77	13.58	13.77	13.58	13.97	26,786	13.804	0.00%
2017-01-20	0	0.700	0.690	0.700	0.700	0.700	412,000	288,400	0.7000	13.77	13.58	13.77	13.77	13.77	20,940	13.772	0.00%
2017-01-19	0	0.700	0.690	0.700	0.690	0.700	1,099,000	766,820	0.6977	13.77	13.58	13.77	13.58	13.77	55,858	13.728	0.00%
2017-01-18	0	0.700	0.690	0.700	0.700	0.710	981,000	689,100	0.7024	13.77	13.58	13.77	13.77	13.97	49,861	13.820	1.45%
2017-01-17	0	0.690	0.690	0.700	0.690	0.700	831,000	574,890	0.6918	13.58	13.58	13.77	13.58	13.77	42,237	13.611	-1.43%
2017-01-16	0	0.700	0.690	0.700	0.690	0.700	338,000	234,440	0.6936	13.77	13.58	13.77	13.58	13.77	17,179	13.647	0.00%
2017-01-13	0	0.700	0.690	0.700	0.700	0.710	1,307,000	917,200	0.7018	13.77	13.58	13.77	13.77	13.97	66,430	13.807	0.00%
2017-01-12	0	0.700	0.690	0.700	0.690	0.700	2,468,000	1,726,870	0.6997	13.77	13.58	13.77	13.58	13.77	125,440	13.767	1.45%
2017-01-11	0	0.690	0.680	0.690	0.670	0.730	1,348,000	934,400	0.6932	13.58	13.38	13.58	13.18	14.36	68,514	13.638	0.00%
2017-01-10	0	0.690	0.670	0.690	0.670	0.700	17,214,000	11,909,370	0.6918	13.58	13.18	13.58	13.18	13.77	874,926	13.612	-1.43%
2017-01-09	0	0.700	0.690	0.700	0.690	0.710	4,801,000	3,356,050	0.6990	13.77	13.58	13.77	13.58	13.97	244,018	13.753	2.94%
2017-01-06	0	0.680	0.680	0.700	0.680	0.710	840,000	587,410	0.6993	13.38	13.38	13.77	13.38	13.97	42,694	13.759	-2.86%
2017-01-05	0	0.700	0.690	0.700	0.700	0.740	1,409,000	1,017,000	0.7218	13.77	13.58	13.77	13.77	14.56	71,614	14.201	-4.11%
2017-01-04	0	0.730	0.720	0.740	0.730	0.760	422,000	311,690	0.7386	14.36	14.17	14.56	14.36	14.95	21,449	14.532	-3.95%
2017-01-03	0	0.760	0.740	0.760	0.730	0.780	333,000	250,690	0.7528	14.95	14.56	14.95	14.36	15.35	16,925	14.812	-1.30%
2016-12-30	0	0.770	0.780	0.790	0.670	0.800	10,685,000	7,925,780	0.7418	15.15	15.35	15.54	13.18	15.74	543,081	14.594	13.24%
2016-12-29	0	0.680	0.670	0.690	0.680	0.690	855,000	582,400	0.6812	13.38	13.18	13.58	13.38	13.58	43,457	13.402	-1.45%
2016-12-28	0	0.690	0.680	0.690	0.660	0.700	2,897,000	2,007,390	0.6929	13.58	13.38	13.58	12.99	13.77	147,244	13.633	2.99%
2016-12-23	0	0.670	0.660	0.670	0.630	0.690	904,000	594,030	0.6571	13.18	12.99	13.18	12.40	13.58	45,947	12.929	-1.47%
2016-12-22	0	0.680	0.670	0.680	0.670	0.690	1,623,000	1,103,680	0.6800	13.38	13.18	13.38	13.18	13.58	82,491	13.379	-2.86%
2016-12-21	0	0.700	0.690	0.700	0.690	0.710	762,000	533,030	0.6995	13.77	13.58	13.77	13.58	13.97	38,730	13.763	-1.41%
2016-12-20	0	0.710	0.710	0.720	0.700	0.750	1,202,000	847,610	0.7052	13.97	13.97	14.17	13.77	14.76	61,093	13.874	-5.33%
2016-12-19	0	0.750	0.720	0.750	0.700	0.750	2,091,000	1,483,140	0.7093	14.76	14.17	14.76	13.77	14.76	106,278	13.955	1.35%
2016-12-16	0	0.740	0.720	0.750	0.700	0.790	1,769,000	1,277,200	0.7220	14.56	14.17	14.76	13.77	15.54	89,912	14.205	-3.90%
2016-12-15	0	0.770	0.750	0.770	0.750	0.790	284,000	217,190	0.7648	15.15	14.76	15.15	14.76	15.54	14,435	15.046	0.00%
2016-12-14	0	0.770	0.750	0.770	0.760	0.770	27,000	20,730	0.7678	15.15	14.76	15.15	14.95	15.15	1,372	15.106	0.00%
2016-12-13	0	0.770	0.750	0.770	0.750	0.790	494,000	374,120	0.7573	15.15	14.76	15.15	14.76	15.54	25,108	14.900	-2.53%
2016-12-12	0	0.790	0.750	0.790	0.750	0.790	339,000	259,710	0.7661	15.54	14.76	15.54	14.76	15.54	17,230	15.073	1.28%
2016-12-09	0	0.780	0.760	0.780	0.740	0.780	125,000	95,660	0.7653	15.35	14.95	15.35	14.56	15.35	6,353	15.057	0.00%
2016-12-08	0	0.780	0.750	0.780	0.740	0.790	800,000	612,770	0.7660	15.35	14.76	15.35	14.56	15.54	40,661	15.070	0.00%
2016-12-07	0	0.780	0.760	0.780	0.750	0.810	2,871,000	2,251,640	0.7843	15.35	14.95	15.35	14.76	15.94	145,923	15.430	2.63%
2016-12-06	0	0.760	0.720	0.760	0.710	0.760	179,000	127,930	0.7147	14.95	14.17	14.95	13.97	14.95	9,098	14.061	-1.30%
2016-12-05	0	0.770	0.720	0.770	0.720	0.770	256,000	191,860	0.7495	15.15	14.17	15.15	14.17	15.15	13,012	14.745	2.67%
2016-12-02	0	0.750	0.720	0.750	0.700	0.760	623,000	458,730	0.7363	14.76	14.17	14.76	13.77	14.95	31,665	14.487	4.17%
2016-12-01	0	0.720	0.700	0.720	0.690	0.760	428,000	303,610	0.7094	14.17	13.77	14.17	13.58	14.95	21,754	13.957	-2.70%
2016-11-30	0	0.740	0.710	0.740	0.730	0.740	73,000	53,360	0.7310	14.56	13.97	14.56	14.36	14.56	3,710	14.381	1.37%
2016-11-29	0	0.730	0.720	0.730	0.730	0.750	257,000	192,060	0.7473	14.36	14.17	14.36	14.36	14.76	13,062	14.703	-1.35%
2016-11-28	0	0.740	0.710	0.740	0.690	0.750	748,000	537,720	0.7189	14.56	13.97	14.56	13.58	14.76	38,018	14.144	1.37%
2016-11-25	0	0.730	0.690	0.730	0.680	0.730	380,000	262,750	0.6914	14.36	13.58	14.36	13.38	14.36	19,314	13.604	1.39%
2016-11-24	0	0.720	0.690	0.720	0.710	0.720	145,000	103,390	0.7130	14.17	13.58	14.17	13.97	14.17	7,370	14.029	1.41%
2016-11-23	0	0.710	0.680	0.710	0.700	0.720	10,000	7,100	0.7100	13.97	13.38	13.97	13.77	14.17	508	13.969	0.00%
2016-11-22	0	0.710	0.690	0.710	0.690	0.720	243,000	170,810	0.7029	13.97	13.58	13.97	13.58	14.17	12,351	13.830	1.43%
2016-11-21	0	0.700	0.690	0.700	0.680	0.710	115,000	79,580	0.6920	13.77	13.58	13.77	13.38	13.97	5,845	13.615	2.94%
2016-11-18	0	0.680	0.660	0.680	0.660	0.690	2,000	1,350	0.6750	13.38	12.99	13.38	12.99	13.58	102	13.280	-1.45%
2016-11-17	0	0.690	0.660	0.690	0.660	0.690	181,000	121,690	0.6723	13.58	12.99	13.58	12.99	13.58	9,200	13.228	0.00%
2016-11-16	0	0.690	0.680	0.700	0.690	0.690	2,000	1,380	0.6900	13.58	13.38	13.77	13.58	13.58	102	13.576	0.00%
2016-11-15	0	0.690	0.660	0.690	0.660	0.690	252,000	169,260	0.6717	13.58	12.99	13.58	12.99	13.58	12,808	13.215	1.47%
2016-11-14	0	0.680	0.660	0.680	0.670	0.680	65,000	43,900	0.6754	13.38	12.99	13.38	13.18	13.38	3,304	13.288	-1.45%
2016-11-11	0	0.690	0.670	0.690	0.680	0.710	109,000	73,650	0.6757	13.58	13.18	13.58	13.38	13.97	5,540	13.294	-2.82%
2016-11-10	0	0.710	0.690	0.710	0.700	0.720	4,000	2,860	0.7150	13.97	13.58	13.97	13.77	14.17	203	14.067	-2.74%
2016-11-09	0	0.730	0.680	0.730	0.660	0.730	620,000	430,100	0.6937	14.36	13.38	14.36	12.99	14.36	31,512	13.649	7.35%
2016-11-08	0	0.680	0.660	0.680	0.670	0.680	53,000	35,540	0.6706	13.38	12.99	13.38	13.18	13.38	2,694	13.193	0.00%
2016-11-07	0	0.680	0.670	0.680	0.650	0.680	174,000	114,190	0.6563	13.38	13.18	13.38	12.79	13.38	8,844	12.912	0.00%
2016-11-04	0	0.680	0.650	0.680	0.680	0.690	90,000	61,480	0.6831	13.38	12.79	13.38	13.38	13.58	4,574	13.440	0.00%
2016-11-03	0	0.680	0.660	0.680	0.650	0.680	130,000	85,620	0.6586	13.38	12.99	13.38	12.79	13.38	6,607	12.958	1.49%
2016-11-02	0	0.670	0.640	0.670	0.650	0.680	158,000	103,550	0.6554	13.18	12.59	13.18	12.79	13.38	8,031	12.894	-1.47%
2016-11-01	0	0.680	0.660	0.680	0.680	0.680	50,000	34,000	0.6800	13.38	12.99	13.38	13.38	13.38	2,541	13.379	3.03%
2016-10-31	0	0.660	0.660	0.690	0.660	0.690	271,000	185,830	0.6857	12.99	12.99	13.58	12.99	13.58	13,774	13.491	0.00%
2016-10-28	0	0.660	0.650	0.680	0.660	0.690	375,000	249,160	0.6644	12.99	12.79	13.38	12.99	13.58	19,060	13.072	-5.71%
2016-10-27	0	0.700	0.670	0.700	0.670	0.720	259,000	176,570	0.6817	13.77	13.18	13.77	13.18	14.17	13,164	13.413	-1.41%
2016-10-26	0	0.710	0.690	0.710	0.680	0.720	157,000	110,450	0.7035	13.97	13.58	13.97	13.38	14.17	7,980	13.841	-1.39%
2016-10-25	0	0.720	0.680	0.720	0.670	0.720	253,000	174,120	0.6882	14.17	13.38	14.17	13.18	14.17	12,859	13.541	0.00%
2016-10-24	0	0.720	0.690	0.720	0.700	0.730	175,000	125,170	0.7153	14.17	13.58	14.17	13.77	14.36	8,895	14.073	0.00%
2016-10-20	0	0.720	0.700	0.720	0.670	0.720	255,000	179,280	0.7031	14.17	13.77	14.17	13.18	14.17	12,961	13.833	2.86%
2016-10-19	0	0.700	0.680	0.700	0.700	0.710	17,000	11,950	0.7029	13.77	13.38	13.77	13.77	13.97	864	13.830	-1.41%
2016-10-18	0	0.710	0.680	0.710	0.670	0.710	257,000	177,140	0.6893	13.97	13.38	13.97	13.18	13.97	13,062	13.561	2.90%
2016-10-17	0	0.690	0.680	0.690	0.710	0.710	77,000	54,150	0.7032	13.58	13.38	13.58	13.97	13.97	3,914	13.836	0.00%
2016-10-14	0	0.690	0.670	0.700	0.690	0.700	79,000	54,520	0.6901	13.58	13.18	13.77	13.58	13.77	4,015	13.578	-2.82%
2016-10-13	0	0.710	0.670	0.710	0.680	0.710	3,480,000	2,416,130	0.6943	13.97	13.18	13.97	13.38	13.97	176,876	13.660	0.00%
2016-10-12	0	0.710	0.690	0.710	0.660	0.720	218,000	153,290	0.7032	13.97	13.58	13.97	12.99	14.17	11,080	13.835	1.43%
2016-10-11	0	0.700	0.680	0.700	0.690	0.710	825,000	575,220	0.6972	13.77	13.38	13.77	13.58	13.97	41,932	13.718	1.45%
2016-10-07	0	0.690	0.670	0.690	0.650	0.710	717,000	489,970	0.6834	13.58	13.18	13.58	12.79	13.97	36,443	13.445	4.55%
2016-10-06	0	0.660	0.650	0.660	0.650	0.660	1,496,000	983,440	0.6574	12.99	12.79	12.99	12.79	12.99	76,036	12.934	-2.94%
2016-10-05	0	0.680	0.680	0.690	0.660	0.690	5,594,000	3,727,240	0.6663	13.38	13.38	13.58	12.99	13.58	284,323	13.109	0.00%
2016-10-04	0	0.680	0.670	0.680	0.650	0.690	6,261,000	4,112,110	0.6568	13.38	13.18	13.38	12.79	13.58	318,224	12.922	0.00%
2016-10-03	0	0.680	0.680	0.700	0.630	0.730	8,898,000	5,706,560	0.6413	13.38	13.38	13.77	12.40	14.36	452,254	12.618	-2.86%
2016-09-30	0	0.700	0.670	0.700	-	-	0	0	-	13.77	13.18	13.77	-	-	0	-	0.00%
2016-09-29	0	0.700	0.690	0.700	0.650	0.710	657,000	442,420	0.6734	13.77	13.58	13.77	12.79	13.97	33,393	13.249	4.48%
2016-09-28	0	0.670	0.650	0.680	0.670	0.680	165,000	110,800	0.6715	13.18	12.79	13.38	13.18	13.38	8,386	13.212	-1.47%
2016-09-27	0	0.680	0.670	0.690	0.670	0.710	379,000	260,210	0.6866	13.38	13.18	13.58	13.18	13.97	19,263	13.508	-2.86%
2016-09-26	0	0.700	0.680	0.700	0.640	0.700	937,000	631,460	0.6739	13.77	13.38	13.77	12.59	13.77	47,624	13.259	6.06%
2016-09-23	0	0.660	0.650	0.660	0.650	0.750	5,488,000	3,634,870	0.6623	12.99	12.79	12.99	12.79	14.76	278,936	13.031	-5.71%
2016-09-22	0	0.700	0.690	0.700	0.700	0.770	1,487,000	1,085,360	0.7299	13.77	13.58	13.77	13.77	15.15	75,579	14.361	-4.11%
2016-09-21	0	0.730	0.710	0.730	0.700	0.730	416,000	296,210	0.7120	14.36	13.97	14.36	13.77	14.36	21,144	14.009	2.82%
2016-09-20	0	0.710	0.690	0.700	0.630	0.720	11,146,000	7,284,740	0.6536	13.97	13.58	13.77	12.40	14.17	566,512	12.859	-5.33%
2016-09-19	0	0.750	0.720	0.770	0.750	0.750	100,000	75,000	0.7500	14.76	14.17	15.15	14.76	14.76	5,083	14.756	0.00%
2016-09-15	0	0.750	0.710	0.750	0.750	0.750	3,000	2,250	0.7500	14.76	13.97	14.76	14.76	14.76	152	14.756	4.17%
2016-09-14	0	0.720	0.710	0.720	0.720	0.730	30,000	21,840	0.7280	14.17	13.97	14.17	14.17	14.36	1,525	14.323	0.00%
2016-09-13	0	0.720	0.720	0.740	0.710	0.830	1,059,000	838,200	0.7915	14.17	14.17	14.56	13.97	16.33	53,825	15.573	2.86%
2016-09-12	0	0.700	0.700	0.710	0.700	0.740	255,000	179,900	0.7055	13.77	13.77	13.97	13.77	14.56	12,961	13.880	-6.67%
2016-09-09	0	0.750	0.740	0.750	0.740	0.750	172,000	128,750	0.7485	14.76	14.56	14.76	14.56	14.76	8,742	14.728	-3.85%
2016-09-08	0	0.780	0.750	0.790	0.780	0.780	1,000	780	0.7800	15.35	14.76	15.54	15.35	15.35	51	15.346	-1.27%
2016-09-07	0	0.790	0.770	0.800	0.770	0.830	490,000	401,370	0.8191	15.54	15.15	15.74	15.15	16.33	24,905	16.116	-2.47%
2016-09-06	0	0.810	0.780	0.810	0.780	0.810	150,000	119,590	0.7973	15.94	15.35	15.94	15.35	15.94	7,624	15.686	1.25%
2016-09-05	0	0.800	0.780	0.800	0.780	0.820	1,419,000	1,162,060	0.8189	15.74	15.35	15.74	15.35	16.13	72,123	16.112	3.90%
2016-09-02	0	0.770	0.750	0.780	0.770	0.780	197,000	151,810	0.7706	15.15	14.76	15.35	15.15	15.35	10,013	15.162	-1.28%
2016-09-01	0	0.780	0.780	0.790	0.750	0.800	417,000	326,410	0.7828	15.35	15.35	15.54	14.76	15.74	21,195	15.401	1.30%
2016-08-31	0	0.770	0.750	0.770	0.750	0.780	440,000	339,410	0.7714	15.15	14.76	15.15	14.76	15.35	22,364	15.177	-2.53%
2016-08-30	0	0.790	0.760	0.790	0.720	0.800	1,642,000	1,295,780	0.7891	15.54	14.95	15.54	14.17	15.74	83,457	15.526	2.60%
2016-08-29	0	0.770	0.740	0.770	0.720	0.850	6,100,000	5,019,900	0.8229	15.15	14.56	15.15	14.17	16.72	310,041	16.191	1.32%
2016-08-26	0	0.760	0.720	0.760	0.710	0.760	3,640,000	2,751,780	0.7560	14.95	14.17	14.95	13.97	14.95	185,008	14.874	1.33%
2016-08-25	0	0.750	0.720	0.770	0.660	0.890	5,606,000	4,316,830	0.7700	14.76	14.17	15.15	12.99	17.51	284,933	15.150	13.64%
2016-08-24	0	0.660	0.660	0.680	0.660	0.660	8,000	5,280	0.6600	12.99	12.99	13.38	12.99	12.99	407	12.985	-2.94%
2016-08-23	0	0.680	0.650	0.680	0.640	0.710	184,000	123,940	0.6736	13.38	12.79	13.38	12.59	13.97	9,352	13.253	6.25%
2016-08-22	0	0.640	0.640	0.650	0.630	0.630	75,000	47,250	0.6300	12.59	12.59	12.79	12.40	12.40	3,812	12.395	1.59%
2016-08-19	0	0.630	0.630	0.640	0.630	0.640	242,000	153,880	0.6359	12.40	12.40	12.59	12.40	12.59	12,300	12.511	-3.08%
2016-08-18	0	0.650	0.650	0.660	0.630	0.650	140,000	89,800	0.6414	12.79	12.79	12.99	12.40	12.79	7,116	12.620	0.00%
2016-08-17	0	0.650	0.650	0.660	0.650	0.650	63,000	40,950	0.6500	12.79	12.79	12.99	12.79	12.79	3,202	12.789	0.00%
2016-08-16	0	0.650	0.640	0.660	0.640	0.700	429,000	290,110	0.6762	12.79	12.59	12.99	12.59	13.77	21,805	13.305	-1.52%
2016-08-15	0	0.660	0.650	0.670	0.630	0.660	6,803,000	4,475,020	0.6578	12.99	12.79	13.18	12.40	12.99	345,772	12.942	0.00%
2016-08-12	0	0.660	0.650	0.680	0.650	0.670	198,000	131,540	0.6643	12.99	12.79	13.38	12.79	13.18	10,064	13.071	1.54%
2016-08-11	0	0.650	0.640	0.670	0.630	0.650	141,000	89,350	0.6337	12.79	12.59	13.18	12.40	12.79	7,167	12.468	0.00%
2016-08-10	0	0.650	0.640	0.680	0.630	0.650	57,000	36,790	0.6454	12.79	12.59	13.38	12.40	12.79	2,897	12.699	1.56%
2016-08-09	0	0.640	0.630	0.650	0.640	0.640	10,000	6,400	0.6400	12.59	12.40	12.79	12.59	12.59	508	12.592	0.00%
2016-08-08	0	0.640	0.640	0.660	0.640	0.650	912,000	587,420	0.6441	12.59	12.59	12.99	12.59	12.79	46,354	12.673	-1.54%
2016-08-05	0	0.650	0.650	0.660	-	-	0	0	-	12.79	12.79	12.99	-	-	0	-	0.00%
2016-08-04	0	0.650	0.640	0.680	0.650	0.650	16,000	10,400	0.6500	12.79	12.59	13.38	12.79	12.79	813	12.789	-4.41%
2016-08-03	0	0.680	0.650	0.690	0.660	0.680	183,000	124,400	0.6798	13.38	12.79	13.58	12.99	13.38	9,301	13.375	4.62%
2016-08-01	0	0.650	0.650	0.660	0.640	0.720	1,786,000	1,259,270	0.7051	12.79	12.79	12.99	12.59	14.17	90,776	13.872	-4.41%
2016-07-29	0	0.680	0.680	0.700	0.650	0.730	9,037,000	6,465,120	0.7154	13.38	13.38	13.77	12.79	14.36	459,319	14.075	6.25%
2016-07-28	0	0.640	0.630	0.640	0.630	0.650	4,272,000	2,734,620	0.6401	12.59	12.40	12.59	12.40	12.79	217,131	12.594	-1.54%
2016-07-27	0	0.650	0.650	0.660	0.650	0.670	6,102,000	4,027,500	0.6600	12.79	12.79	12.99	12.79	13.18	310,143	12.986	-1.52%
2016-07-26	0	0.660	0.660	0.670	0.660	0.690	10,236,000	6,874,220	0.6716	12.99	12.99	13.18	12.99	13.58	520,260	13.213	-2.94%
2016-07-25	0	0.680	0.670	0.690	0.670	0.680	117,000	78,960	0.6749	13.38	13.18	13.58	13.18	13.38	5,947	13.278	3.03%
2016-07-22	0	0.660	0.660	0.670	0.650	0.670	617,000	405,330	0.6569	12.99	12.99	13.18	12.79	13.18	31,360	12.925	-1.49%
2016-07-21	0	0.670	0.660	0.680	0.660	0.690	6,787,000	4,489,430	0.6615	13.18	12.99	13.38	12.99	13.58	344,959	13.014	-1.47%
2016-07-20	0	0.680	0.670	0.690	0.660	0.680	1,791,000	1,185,480	0.6619	13.38	13.18	13.58	12.99	13.38	91,030	13.023	-2.86%
2016-07-19	0	0.700	0.700	0.710	0.690	0.700	204,000	142,700	0.6995	13.77	13.77	13.97	13.58	13.77	10,369	13.763	0.00%
2016-07-18	0	0.700	0.680	0.710	0.660	0.710	877,000	584,980	0.6670	13.77	13.38	13.97	12.99	13.97	44,575	13.124	0.00%
2016-07-15	0	0.700	0.700	0.710	0.700	0.730	594,000	419,980	0.7070	13.77	13.77	13.97	13.77	14.36	30,191	13.911	-4.11%
2016-07-14	0	0.730	0.700	0.730	0.690	0.730	483,000	339,970	0.7039	14.36	13.77	14.36	13.58	14.36	24,549	13.849	4.29%
2016-07-13	0	0.700	0.700	0.720	0.700	0.760	1,021,000	729,100	0.7141	13.77	13.77	14.17	13.77	14.95	51,894	14.050	-7.89%
2016-07-12	0	0.760	0.760	0.770	0.740	0.760	162,000	123,050	0.7596	14.95	14.95	15.15	14.56	14.95	8,234	14.944	0.00%
2016-07-11	0	0.760	0.740	0.760	0.730	0.760	109,000	82,190	0.7540	14.95	14.56	14.95	14.36	14.95	5,540	14.836	0.00%
2016-07-08	0	0.760	0.730	0.760	0.730	0.760	289,000	214,060	0.7407	14.95	14.36	14.95	14.36	14.95	14,689	14.573	0.00%
2016-07-07	0	0.760	0.750	0.760	0.740	0.830	964,000	733,450	0.7608	14.95	14.76	14.95	14.56	16.33	48,997	14.969	-2.56%
2016-07-06	0	0.780	0.770	0.780	0.750	0.780	900,000	693,110	0.7701	15.35	15.15	15.35	14.76	15.35	45,744	15.152	-2.50%
2016-07-05	0	0.800	0.790	0.800	0.700	0.840	13,921,000	10,684,820	0.7675	15.74	15.54	15.74	13.77	16.53	707,555	15.101	2.56%
2016-07-04	0	0.780	0.770	0.800	0.680	0.910	14,702,000	10,643,620	0.7240	15.35	15.15	15.74	13.38	17.90	747,250	14.244	-13.33%
2016-06-30	0	0.900	0.870	0.900	0.790	0.920	2,583,000	2,260,810	0.8753	17.71	17.12	17.71	15.54	18.10	131,285	17.221	12.50%
2016-06-29	0	0.800	0.780	0.810	0.760	0.820	256,000	202,970	0.7929	15.74	15.35	15.94	14.95	16.13	13,012	15.599	-3.61%
2016-06-28	0	0.830	0.820	0.840	0.820	0.840	374,000	311,940	0.8341	16.33	16.13	16.53	16.13	16.53	19,009	16.410	0.00%
2016-06-27	0	0.830	0.820	0.840	0.800	0.850	6,175,000	5,125,540	0.8300	16.33	16.13	16.53	15.74	16.72	313,853	16.331	3.75%
2016-06-24	0	0.800	0.800	0.820	0.770	0.820	4,159,000	3,355,310	0.8068	15.74	15.74	16.13	15.15	16.13	211,387	15.873	3.90%
2016-06-23	0	0.770	0.760	0.790	0.730	0.790	788,000	606,850	0.7701	15.15	14.95	15.54	14.36	15.54	40,051	15.152	5.48%
2016-06-22	0	0.730	0.700	0.730	0.710	0.740	416,000	302,670	0.7276	14.36	13.77	14.36	13.97	14.56	21,144	14.315	2.82%
2016-06-21	0	0.710	0.700	0.710	0.710	0.720	166,000	119,050	0.7172	13.97	13.77	13.97	13.97	14.17	8,437	14.110	-1.39%
2016-06-20	0	0.720	0.720	0.730	0.720	0.740	920,000	664,820	0.7226	14.17	14.17	14.36	14.17	14.56	46,760	14.218	2.86%
2016-06-17	0	0.700	0.670	0.680	0.670	0.710	528,000	366,210	0.6936	13.77	13.18	13.38	13.18	13.97	26,836	13.646	7.69%
2016-06-16	0	0.650	0.650	0.680	0.650	0.680	415,000	274,370	0.6611	12.79	12.79	13.38	12.79	13.38	21,093	13.008	-5.80%
2016-06-15	0	0.690	0.650	0.690	0.650	0.750	2,241,000	1,593,160	0.7109	13.58	12.79	13.58	12.79	14.76	113,902	13.987	1.47%
2016-06-14	0	0.680	0.630	0.680	0.640	0.680	723,000	482,010	0.6667	13.38	12.40	13.38	12.59	13.38	36,748	13.117	4.62%
2016-06-13	0	0.650	0.620	0.650	0.600	0.660	1,147,000	722,750	0.6301	12.79	12.20	12.79	11.80	12.99	58,298	12.398	-2.99%
2016-06-10	0	0.670	0.650	0.670	0.600	0.680	2,865,000	1,849,650	0.6456	13.18	12.79	13.18	11.80	13.38	145,618	12.702	3.08%
2016-06-08	0	0.650	0.630	0.650	0.550	0.830	11,266,000	7,199,090	0.6390	12.79	12.40	12.79	10.82	16.33	572,611	12.572	-1.52%
2016-06-07	0	0.660	0.630	0.670	0.640	0.690	250,000	163,340	0.6534	12.99	12.40	13.18	12.59	13.58	12,707	12.855	0.00%
2016-06-06	0	0.660	0.650	0.660	0.640	0.680	463,000	304,690	0.6581	12.99	12.79	12.99	12.59	13.38	23,533	12.948	-7.04%
2016-06-03	0	0.710	0.700	0.710	0.710	0.710	48,000	34,080	0.7100	13.97	13.77	13.97	13.97	13.97	2,440	13.969	2.90%
2016-06-02	0	0.690	0.690	0.720	0.690	0.720	125,000	87,510	0.7001	13.58	13.58	14.17	13.58	14.17	6,353	13.774	-4.17%
2016-06-01	0	0.720	0.710	0.720	0.700	0.790	1,033,000	752,660	0.7286	14.17	13.97	14.17	13.77	15.54	52,504	14.335	-10.00%
2016-05-31	0	0.800	0.850	0.970	0.620	0.970	579,000	423,030	0.7306	15.74	16.72	19.08	12.20	19.08	29,429	14.375	15.94%
2016-05-30	0	0.690	0.670	0.690	0.680	0.700	23,000	15,660	0.6809	13.58	13.18	13.58	13.38	13.77	1,169	13.396	1.47%
2016-05-27	0	0.680	0.670	0.700	0.670	0.740	786,000	549,820	0.6995	13.38	13.18	13.77	13.18	14.56	39,950	13.763	-5.56%
2016-05-26	0	0.720	0.700	0.720	0.700	0.730	140,000	99,690	0.7121	14.17	13.77	14.17	13.77	14.36	7,116	14.010	-1.37%
2016-05-25	0	0.730	0.720	0.740	0.720	0.760	223,000	161,300	0.7233	14.36	14.17	14.56	14.17	14.95	11,334	14.231	-2.67%
2016-05-24	0	0.750	0.730	0.750	0.750	0.770	7,000	5,280	0.7543	14.76	14.36	14.76	14.76	15.15	356	14.840	-1.32%
2016-05-23	0	0.760	0.740	0.760	0.750	0.780	12,000	9,070	0.7558	14.95	14.56	14.95	14.76	15.35	610	14.871	-1.30%
2016-05-20	0	0.770	0.740	0.780	0.760	0.770	35,000	26,930	0.7694	15.15	14.56	15.35	14.95	15.15	1,779	15.138	1.32%
2016-05-19	0	0.760	0.750	0.770	0.750	0.780	115,000	88,490	0.7695	14.95	14.76	15.15	14.76	15.35	5,845	15.139	-2.56%
2016-05-18	0	0.780	0.750	0.780	0.750	0.780	10,000	7,650	0.7650	15.35	14.76	15.35	14.76	15.35	508	15.051	-2.50%
2016-05-17	0	0.800	0.760	0.800	0.780	0.820	112,000	89,840	0.8021	15.74	14.95	15.74	15.35	16.13	5,693	15.782	0.00%
2016-05-16	0	0.800	0.770	0.800	0.770	0.810	384,000	299,630	0.7803	15.74	15.15	15.74	15.15	15.94	19,517	15.352	2.56%
2016-05-13	0	0.780	0.760	0.790	0.710	0.780	111,000	83,740	0.7544	15.35	14.95	15.54	13.97	15.35	5,642	14.843	6.85%
2016-05-12	0	0.730	0.720	0.730	0.710	0.750	6,058,000	4,422,290	0.7300	14.36	14.17	14.36	13.97	14.76	307,907	14.362	-2.67%
2016-05-11	0	0.750	0.720	0.750	-	-	0	0	-	14.76	14.17	14.76	-	-	0	-	0.00%
2016-05-10	0	0.750	0.730	0.760	0.740	0.760	82,000	60,900	0.7427	14.76	14.36	14.95	14.56	14.95	4,168	14.612	-2.60%
2016-05-09	0	0.770	0.750	0.780	0.760	0.770	5,000	3,830	0.7660	15.15	14.76	15.35	14.95	15.15	254	15.071	1.32%
2016-05-06	0	0.760	0.750	0.780	0.760	0.800	336,300	257,239	0.7649	14.95	14.76	15.35	14.95	15.74	17,093	15.049	-5.00%
2016-05-05	0	0.800	0.790	0.800	0.790	0.800	115,000	91,990	0.7999	15.74	15.54	15.74	15.54	15.74	5,845	15.738	0.00%
2016-05-04	0	0.800	0.790	0.800	0.800	0.800	8,000	6,400	0.8000	15.74	15.54	15.74	15.74	15.74	407	15.740	-1.23%
2016-05-03	0	0.810	0.800	0.820	0.800	0.810	34,000	27,440	0.8071	15.94	15.74	16.13	15.74	15.94	1,728	15.879	-2.41%
2016-04-29	0	0.830	0.830	0.840	0.810	0.860	157,000	132,070	0.8412	16.33	16.33	16.53	15.94	16.92	7,980	16.551	-1.19%
2016-04-28	0	0.840	0.840	0.850	0.830	0.850	604,000	507,690	0.8405	16.53	16.53	16.72	16.33	16.72	30,699	16.538	-3.45%
2016-04-27	0	0.870	0.820	0.850	0.820	0.950	10,378,000	9,051,850	0.8722	17.12	16.13	16.72	16.13	18.69	527,477	17.161	-2.25%
2016-04-26	0	0.890	0.860	0.890	0.860	0.960	9,105,000	8,237,960	0.9048	17.51	16.92	17.51	16.92	18.89	462,775	17.801	-6.32%
2016-04-25	0	0.950	0.950	0.960	0.810	0.950	3,190,000	2,819,480	0.8838	18.69	18.69	18.89	15.94	18.69	162,136	17.390	11.76%
2016-04-22	0	0.850	0.820	0.840	0.790	0.850	1,527,000	1,266,780	0.8296	16.72	16.13	16.53	15.54	16.72	77,612	16.322	7.59%
2016-04-21	0	0.790	0.790	0.820	0.790	0.810	72,000	57,440	0.7978	15.54	15.54	16.13	15.54	15.94	3,660	15.696	-1.25%
2016-04-20	0	0.800	0.800	0.810	0.800	0.830	221,000	180,720	0.8177	15.74	15.74	15.94	15.74	16.33	11,233	16.089	-1.23%
2016-04-19	0	0.810	0.810	0.860	0.770	0.850	3,066,000	2,519,900	0.8219	15.94	15.94	16.92	15.15	16.72	155,834	16.170	1.25%
2016-04-18	0	0.800	0.800	0.840	0.790	0.840	165,000	131,300	0.7958	15.74	15.74	16.53	15.54	16.53	8,386	15.656	-4.76%
2016-04-15	0	0.840	0.780	0.820	0.740	0.860	4,672,000	3,680,370	0.7878	16.53	15.35	16.13	14.56	16.92	237,461	15.499	10.53%
2016-04-14	0	0.760	0.760	0.790	0.760	0.820	444,000	348,600	0.7851	14.95	14.95	15.54	14.95	16.13	22,567	15.447	-6.17%
2016-04-13	0	0.810	0.810	0.830	0.810	0.910	749,000	646,880	0.8637	15.94	15.94	16.33	15.94	17.90	38,069	16.992	-6.90%
2016-04-12	0	0.870	0.820	0.870	0.740	0.900	2,123,000	1,703,080	0.8022	17.12	16.13	17.12	14.56	17.71	107,905	15.783	7.41%
2016-04-11	0	0.810	0.790	0.810	0.790	0.830	431,000	351,210	0.8149	15.94	15.54	15.94	15.54	16.33	21,906	16.032	0.00%
2016-04-08	0	0.810	0.800	0.870	0.810	0.880	116,000	97,480	0.8403	15.94	15.74	17.12	15.94	17.31	5,896	16.534	-7.95%
2016-04-07	0	0.880	0.880	0.890	0.880	0.910	440,000	389,150	0.8844	17.31	17.31	17.51	17.31	17.90	22,364	17.401	-3.30%
2016-04-06	0	0.910	0.900	0.910	0.900	0.920	96,000	87,350	0.9099	17.90	17.71	17.90	17.71	18.10	4,879	17.902	-3.19%
2016-04-05	0	0.940	0.940	1.000	0.940	0.950	128,000	120,440	0.9409	18.49	18.49	19.67	18.49	18.69	6,506	18.513	-2.08%
2016-04-01	0	0.960	0.950	0.960	0.950	0.980	111,000	106,700	0.9613	18.89	18.69	18.89	18.69	19.28	5,642	18.913	-2.04%
2016-03-31	0	0.980	0.980	1.020	0.970	0.980	128,000	125,430	0.9799	19.28	19.28	20.07	19.08	19.28	6,506	19.280	-2.00%
2016-03-30	0	1.000	0.990	1.000	0.980	1.020	147,000	147,340	1.0023	19.67	19.48	19.67	19.28	20.07	7,471	19.720	-3.85%
2016-03-29	0	1.040	0.990	1.040	0.960	1.040	413,000	408,150	0.9883	20.46	19.48	20.46	18.89	20.46	20,991	19.444	1.96%
2016-03-24	0	1.020	0.960	1.020	1.010	1.030	9,000	9,180	1.0200	20.07	18.89	20.07	19.87	20.27	457	20.068	-0.97%
2016-03-23	0	1.030	0.990	1.030	0.940	1.030	745,000	724,920	0.9730	20.27	19.48	20.27	18.49	20.27	37,866	19.145	3.00%
2016-03-22	0	1.000	1.000	1.040	0.990	1.030	5,674,000	5,731,270	1.0101	19.67	19.67	20.46	19.48	20.27	288,389	19.873	-0.99%
2016-03-21	0	1.010	1.010	1.020	1.000	1.030	715,000	728,680	1.0191	19.87	19.87	20.07	19.67	20.27	36,341	20.051	-0.98%
2016-03-18	0	1.020	1.000	1.020	0.990	1.020	181,000	181,080	1.0004	20.07	19.67	20.07	19.48	20.07	9,200	19.683	2.00%
2016-03-17	0	1.000	1.000	1.020	1.000	1.020	21,000	21,270	1.0129	19.67	19.67	20.07	19.67	20.07	1,067	19.928	-0.99%
2016-03-16	0	1.010	1.010	1.020	1.010	1.010	61,000	61,610	1.0100	19.87	19.87	20.07	19.87	19.87	3,100	19.872	-0.98%
2016-03-15	0	1.020	1.010	1.020	1.010	1.020	139,000	140,630	1.0117	20.07	19.87	20.07	19.87	20.07	7,065	19.906	-0.97%
2016-03-14	0	1.030	1.010	1.030	1.010	1.030	41,000	42,010	1.0246	20.27	19.87	20.27	19.87	20.27	2,084	20.159	0.00%
2016-03-11	0	1.030	1.020	1.050	1.010	1.050	19,000	19,660	1.0347	20.27	20.07	20.66	19.87	20.66	966	20.358	-0.96%
2016-03-10	0	1.040	1.040	1.050	1.010	1.050	113,000	118,230	1.0463	20.46	20.46	20.66	19.87	20.66	5,743	20.585	0.97%
2016-03-09	0	1.030	1.030	1.050	1.010	1.050	509,000	533,420	1.0480	20.27	20.27	20.66	19.87	20.66	25,871	20.619	-1.90%
2016-03-08	0	1.050	1.040	1.070	1.030	1.050	44,000	45,730	1.0393	20.66	20.46	21.05	20.27	20.66	2,236	20.448	0.96%
2016-03-07	0	1.040	1.040	1.050	1.030	1.060	129,000	135,000	1.0465	20.46	20.46	20.66	20.27	20.86	6,557	20.590	-0.95%
2016-03-04	0	1.050	1.010	1.050	1.020	1.070	223,000	231,910	1.0400	20.66	19.87	20.66	20.07	21.05	11,334	20.461	-0.94%
2016-03-03	0	1.060	1.030	1.060	1.040	1.060	16,000	16,810	1.0506	20.86	20.27	20.86	20.46	20.86	813	20.671	1.92%
2016-03-02	0	1.040	1.040	1.070	1.030	1.120	403,000	430,500	1.0682	20.46	20.46	21.05	20.27	22.04	20,483	21.017	-3.70%
2016-03-01	0	1.080	1.030	1.080	1.000	1.080	337,000	351,780	1.0439	21.25	20.27	21.25	19.67	21.25	17,129	20.538	6.93%
2016-02-29	0	1.010	1.010	1.020	1.000	1.040	607,000	617,390	1.0171	19.87	19.87	20.07	19.67	20.46	30,852	20.012	-1.94%
2016-02-26	0	1.030	1.020	1.040	1.030	1.090	6,354,000	6,727,100	1.0587	20.27	20.07	20.46	20.27	21.45	322,951	20.830	-3.74%
2016-02-25	0	1.070	1.040	1.070	1.030	1.080	1,001,000	1,072,810	1.0717	21.05	20.46	21.05	20.27	21.25	50,877	21.086	0.00%
2016-02-24	0	1.070	1.050	1.070	1.020	1.070	2,263,000	2,373,330	1.0488	21.05	20.66	21.05	20.07	21.05	115,020	20.634	2.88%
2016-02-23	0	1.040	1.040	1.060	1.020	1.100	6,669,000	7,156,260	1.0731	20.46	20.46	20.86	20.07	21.64	338,962	21.112	-0.95%
2016-02-22	0	1.050	1.020	1.050	1.000	1.060	385,000	400,540	1.0404	20.66	20.07	20.66	19.67	20.86	19,568	20.469	2.94%
2016-02-19	0	1.020	0.990	1.030	0.980	1.100	1,431,000	1,471,710	1.0284	20.07	19.48	20.27	19.28	21.64	72,733	20.235	-1.92%
2016-02-18	0	1.040	1.020	1.040	1.010	1.040	164,000	167,970	1.0242	20.46	20.07	20.46	19.87	20.46	8,336	20.151	0.00%
2016-02-17	0	1.040	1.000	1.040	1.000	1.040	582,000	594,490	1.0215	20.46	19.67	20.46	19.67	20.46	29,581	20.097	-3.70%
2016-02-16	0	1.080	1.020	1.100	1.000	1.100	594,000	632,520	1.0648	21.25	20.07	21.64	19.67	21.64	30,191	20.951	2.86%
2016-02-15	0	1.050	0.990	1.050	0.960	1.050	104,000	104,840	1.0081	20.66	19.48	20.66	18.89	20.66	5,286	19.834	5.00%
2016-02-12	0	1.000	0.920	1.000	1.000	1.040	18,000	18,320	1.0178	19.67	18.10	19.67	19.67	20.46	915	20.025	-6.54%
2016-02-11	0	1.070	1.000	1.070	0.960	1.080	86,000	90,630	1.0538	21.05	19.67	21.05	18.89	21.25	4,371	20.734	-2.73%
2016-02-05	0	1.100	1.030	1.100	1.060	1.140	495,000	540,240	1.0914	21.64	20.27	21.64	20.86	22.43	25,159	21.473	-0.90%
2016-02-04	0	1.110	1.100	1.110	1.080	1.270	1,065,000	1,201,510	1.1282	21.84	21.64	21.84	21.25	24.99	54,130	22.197	-12.60%
2016-02-03	0	1.270	1.270	1.360	1.270	1.280	13,000	16,540	1.2723	24.99	24.99	26.76	24.99	25.18	661	25.032	-1.55%
2016-02-02	0	1.290	1.290	1.300	1.280	1.300	94,000	121,170	1.2890	25.38	25.38	25.58	25.18	25.58	4,778	25.362	-2.27%
2016-02-01	0	1.320	1.300	1.320	1.300	1.330	47,000	61,960	1.3183	25.97	25.58	25.97	25.58	26.17	2,389	25.937	-3.65%
2016-01-29	0	1.370	1.330	1.370	1.220	1.380	250,000	325,480	1.3019	26.95	26.17	26.95	24.00	27.15	12,707	25.615	7.03%
2016-01-28	0	1.280	1.280	1.300	1.220	1.300	80,000	100,720	1.2590	25.18	25.18	25.58	24.00	25.58	4,066	24.771	-2.29%
2016-01-27	0	1.310	1.210	1.310	-	-	0	0	-	25.77	23.81	25.77	-	-	0	-	-1.50%
2016-01-26	0	1.330	1.250	1.340	1.330	1.390	66,000	89,000	1.3485	26.17	24.59	26.36	26.17	27.35	3,355	26.531	-2.21%
2016-01-25	0	1.360	1.350	1.370	1.350	1.380	533,000	730,020	1.3696	26.76	26.56	26.95	26.56	27.15	27,090	26.947	0.00%
2016-01-22	0	1.360	1.330	1.360	1.350	1.370	1,054,000	1,429,570	1.3563	26.76	26.17	26.76	26.56	26.95	53,571	26.685	1.49%
2016-01-21	0	1.340	1.340	1.380	1.340	1.370	1,493,000	2,023,590	1.3554	26.36	26.36	27.15	26.36	26.95	75,884	26.667	-0.74%
2016-01-20	0	1.350	1.350	1.360	1.340	1.380	1,554,000	2,111,820	1.3590	26.56	26.56	26.76	26.36	27.15	78,984	26.737	-2.17%
2016-01-19	0	1.380	1.380	1.390	1.360	1.390	1,677,000	2,310,470	1.3777	27.15	27.15	27.35	26.76	27.35	85,236	27.107	0.73%
2016-01-18	0	1.370	1.350	1.370	1.350	1.400	1,572,000	2,149,350	1.3673	26.95	26.56	26.95	26.56	27.54	79,899	26.901	-2.14%
2016-01-15	0	1.400	1.370	1.400	1.280	1.400	1,327,000	1,775,580	1.3380	27.54	26.95	27.54	25.18	27.54	67,447	26.326	8.53%
2016-01-14	0	1.290	1.280	1.330	1.230	1.310	1,551,000	1,982,100	1.2779	25.38	25.18	26.17	24.20	25.77	78,832	25.143	4.03%
2016-01-13	0	1.240	1.230	1.280	1.210	1.250	1,935,000	2,378,570	1.2292	24.40	24.20	25.18	23.81	24.59	98,349	24.185	1.64%
2016-01-12	0	1.220	1.210	1.310	1.210	1.230	1,400,000	1,711,020	1.2222	24.00	23.81	25.77	23.81	24.20	71,157	24.046	0.83%
2016-01-11	0	1.210	1.200	1.270	1.200	1.240	1,677,000	2,031,650	1.2115	23.81	23.61	24.99	23.61	24.40	85,236	23.836	-2.42%
2016-01-08	0	1.240	1.240	1.330	1.180	1.330	1,347,000	1,673,320	1.2423	24.40	24.40	26.17	23.22	26.17	68,463	24.441	-3.12%
2016-01-07	0	1.280	1.280	1.350	1.280	1.350	776,000	1,001,030	1.2900	25.18	25.18	26.56	25.18	26.56	39,441	25.380	-3.76%
2016-01-06	0	1.330	1.320	1.330	1.310	1.340	105,000	139,210	1.3258	26.17	25.97	26.17	25.77	26.36	5,337	26.085	-2.21%
2016-01-05	0	1.360	1.360	1.380	1.310	1.410	174,000	236,510	1.3593	26.76	26.76	27.15	25.77	27.74	8,844	26.743	-3.55%
2016-01-04	0	1.410	1.400	1.450	1.410	1.580	479,000	698,870	1.4590	27.74	27.54	28.53	27.74	31.09	24,346	28.706	-10.76%
2015-12-31	0	1.580	1.600	1.800	1.320	1.630	2,853,000	4,187,080	1.4676	31.09	31.48	35.41	25.97	32.07	145,008	28.875	17.91%
2015-12-30	0	1.340	1.330	1.340	1.240	1.400	1,398,000	1,855,520	1.3273	26.36	26.17	26.36	24.40	27.54	71,055	26.114	3.08%
2015-12-29	0	1.300	1.300	1.310	1.180	1.300	1,590,000	1,996,750	1.2558	25.58	25.58	25.77	23.22	25.58	80,814	24.708	8.33%
2015-12-28	0	1.200	1.200	1.210	1.160	1.210	116,000	138,280	1.1921	23.61	23.61	23.81	22.82	23.81	5,896	23.454	-1.64%
2015-12-24	0	1.220	1.220	1.230	1.160	1.230	227,000	271,380	1.1955	24.00	24.00	24.20	22.82	24.20	11,538	23.521	3.39%
2015-12-23	0	1.180	1.170	1.180	1.090	1.180	6,813,000	7,534,220	1.1059	23.22	23.02	23.22	21.45	23.22	346,281	21.758	3.51%
2015-12-22	0	1.140	1.130	1.140	1.080	1.140	792,000	881,160	1.1126	22.43	22.23	22.43	21.25	22.43	40,255	21.890	0.88%
2015-12-21	0	1.130	1.120	1.150	1.110	1.130	501,000	562,100	1.1220	22.23	22.04	22.63	21.84	22.23	25,464	22.074	0.89%
2015-12-18	0	1.120	1.110	1.140	1.120	1.160	418,000	475,270	1.1370	22.04	21.84	22.43	22.04	22.82	21,245	22.370	-8.20%
2015-12-17	0	1.220	1.210	1.220	1.130	1.220	218,000	254,440	1.1672	24.00	23.81	24.00	22.23	24.00	11,080	22.964	2.52%
2015-12-16	0	1.190	1.180	1.190	1.140	1.190	59,000	68,660	1.1637	23.41	23.22	23.41	22.43	23.41	2,999	22.896	0.00%
2015-12-15	0	1.190	1.200	1.210	1.140	1.200	205,000	237,400	1.1580	23.41	23.61	23.81	22.43	23.61	10,419	22.784	1.71%
2015-12-14	0	1.170	1.130	1.170	1.140	1.170	15,000	17,230	1.1487	23.02	22.23	23.02	22.43	23.02	762	22.600	1.74%
2015-12-11	0	1.150	1.140	1.180	1.140	1.180	191,000	220,210	1.1529	22.63	22.43	23.22	22.43	23.22	9,708	22.684	-2.54%
2015-12-10	0	1.180	1.180	1.200	1.150	1.230	87,000	101,140	1.1625	23.22	23.22	23.61	22.63	24.20	4,422	22.873	-2.48%
2015-12-09	0	1.210	1.210	1.220	1.170	1.220	1,621,000	1,955,480	1.2063	23.81	23.81	24.00	23.02	24.00	82,390	23.735	0.83%
2015-12-08	0	1.200	1.180	1.210	1.160	1.220	1,116,000	1,345,930	1.2060	23.61	23.22	23.81	22.82	24.00	56,722	23.728	0.84%
2015-12-07	0	1.190	1.150	1.190	1.100	1.200	1,199,000	1,420,940	1.1851	23.41	22.63	23.41	21.64	23.61	60,941	23.317	-0.83%
2015-12-04	0	1.200	1.190	1.200	1.100	1.200	323,000	367,780	1.1386	23.61	23.41	23.61	21.64	23.61	16,417	22.402	8.11%
2015-12-03	0	1.110	1.110	1.130	1.110	1.140	133,000	148,620	1.1174	21.84	21.84	22.23	21.84	22.43	6,760	21.985	-2.63%
2015-12-02	0	1.140	1.130	1.140	1.120	1.140	94,000	105,910	1.1267	22.43	22.23	22.43	22.04	22.43	4,778	22.168	-0.87%
2015-12-01	0	1.150	1.120	1.170	1.120	1.150	273,000	312,190	1.1436	22.63	22.04	23.02	22.04	22.63	13,876	22.499	0.00%
2015-11-30	0	1.150	1.150	1.170	1.100	1.150	720,000	819,270	1.1379	22.63	22.63	23.02	21.64	22.63	36,595	22.387	0.00%
2015-11-27	0	1.150	1.130	1.150	1.120	1.170	1,595,000	1,835,220	1.1506	22.63	22.23	22.63	22.04	23.02	81,068	22.638	-0.86%
2015-11-26	0	1.160	1.130	1.170	1.130	1.180	1,334,000	1,561,410	1.1705	22.82	22.23	23.02	22.23	23.22	67,802	23.029	-2.52%
2015-11-25	0	1.190	1.190	1.200	1.120	1.190	956,000	1,094,360	1.1447	23.41	23.41	23.61	22.04	23.41	48,590	22.522	2.59%
2015-11-24	0	1.160	1.150	1.160	1.140	1.170	863,000	997,780	1.1562	22.82	22.63	22.82	22.43	23.02	43,863	22.748	-1.69%
2015-11-23	0	1.180	1.160	1.190	1.150	1.220	188,000	217,440	1.1566	23.22	22.82	23.41	22.63	24.00	9,555	22.756	1.72%
2015-11-20	0	1.160	1.160	1.180	1.160	1.200	270,000	316,100	1.1707	22.82	22.82	23.22	22.82	23.61	13,723	23.034	-3.33%
2015-11-19	0	1.200	1.200	1.220	1.180	1.240	150,000	178,680	1.1912	23.61	23.61	24.00	23.22	24.40	7,624	23.437	-0.83%
2015-11-18	0	1.210	1.210	1.220	1.200	1.270	882,000	1,086,920	1.2323	23.81	23.81	24.00	23.61	24.99	44,829	24.246	-1.63%
2015-11-17	0	1.230	1.230	1.240	1.230	1.270	3,560,000	4,452,020	1.2506	24.20	24.20	24.40	24.20	24.99	180,942	24.605	-0.81%
2015-11-16	0	1.240	1.220	1.250	1.220	1.260	4,021,000	5,016,980	1.2477	24.40	24.00	24.59	24.00	24.79	204,373	24.548	-1.59%
2015-11-13	0	1.260	1.260	1.270	1.250	1.380	1,302,000	1,685,300	1.2944	24.79	24.79	24.99	24.59	27.15	66,176	25.467	-0.79%
2015-11-12	0	1.270	1.260	1.270	1.140	1.280	1,653,000	2,092,800	1.2661	24.99	24.79	24.99	22.43	25.18	84,016	24.910	9.48%
2015-11-11	0	1.160	1.140	1.160	1.140	1.220	1,601,000	1,910,450	1.1933	22.82	22.43	22.82	22.43	24.00	81,373	23.478	-5.69%
2015-11-10	0	1.230	1.220	1.250	1.220	1.250	1,341,000	1,653,820	1.2333	24.20	24.00	24.59	24.00	24.59	68,158	24.264	-1.60%
2015-11-09	0	1.250	1.250	1.260	1.230	1.250	1,350,000	1,683,020	1.2467	24.59	24.59	24.79	24.20	24.59	68,616	24.528	-1.57%
2015-11-06	0	1.270	1.270	1.280	1.270	1.300	1,120,000	1,431,960	1.2785	24.99	24.99	25.18	24.99	25.58	56,926	25.155	-3.05%
2015-11-05	0	1.310	1.290	1.310	1.290	1.350	3,763,000	4,968,130	1.3203	25.77	25.38	25.77	25.38	26.56	191,260	25.976	-2.96%
2015-11-04	0	1.350	1.340	1.350	1.340	1.390	3,110,000	4,201,660	1.3510	26.56	26.36	26.56	26.36	27.35	158,070	26.581	0.75%
2015-11-03	0	1.340	1.340	1.360	1.330	1.360	3,899,000	5,258,330	1.3486	26.36	26.36	26.76	26.17	26.76	198,172	26.534	-0.74%
2015-11-02	0	1.350	1.340	1.350	1.320	1.400	4,747,000	6,429,710	1.3545	26.56	26.36	26.56	25.97	27.54	241,273	26.649	1.50%
2015-10-30	0	1.330	1.320	1.340	1.230	1.380	5,768,000	7,490,930	1.2987	26.17	25.97	26.36	24.20	27.15	293,167	25.552	5.56%
2015-10-29	0	1.260	1.250	1.260	1.250	1.290	5,502,000	6,951,550	1.2635	24.79	24.59	24.79	24.59	25.38	279,647	24.858	0.80%
2015-10-28	0	1.250	1.250	1.260	1.250	1.270	4,866,000	6,126,830	1.2591	24.59	24.59	24.79	24.59	24.99	247,321	24.773	0.00%
2015-10-27	0	1.250	1.250	1.260	1.230	1.260	4,362,000	5,434,840	1.2460	24.59	24.59	24.79	24.20	24.79	221,705	24.514	0.81%
2015-10-26	0	1.240	1.240	1.260	1.240	1.270	1,845,000	2,321,030	1.2580	24.40	24.40	24.79	24.40	24.99	93,775	24.751	-2.36%
2015-10-23	0	1.270	1.260	1.270	1.250	1.280	2,132,000	2,708,260	1.2703	24.99	24.79	24.99	24.59	25.18	108,362	24.993	0.79%
2015-10-22	0	1.260	1.250	1.260	1.250	1.280	3,325,000	4,208,800	1.2658	24.79	24.59	24.79	24.59	25.18	168,998	24.904	-0.79%
2015-10-20	0	1.270	1.280	1.290	1.270	1.290	4,863,000	6,226,740	1.2804	24.99	25.18	25.38	24.99	25.38	247,169	25.192	-0.78%
2015-10-19	0	1.280	1.290	1.300	1.280	1.380	5,303,000	6,878,750	1.2971	25.18	25.38	25.58	25.18	27.15	269,533	25.521	-7.25%
2015-10-16	0	1.380	1.370	1.380	1.370	1.580	6,438,000	9,203,642	1.4296	27.15	26.95	27.15	26.95	31.09	327,221	28.127	-13.75%
2015-10-15	0	1.600	1.590	1.600	1.320	1.600	4,143,000	5,924,289	1.4300	31.48	31.28	31.48	25.97	31.48	210,574	28.134	12.68%
2015-10-14	0	1.420	1.410	1.420	1.310	1.460	3,406,000	4,605,360	1.3521	27.94	27.74	27.94	25.77	28.73	173,115	26.603	4.41%
2015-10-13	0	1.360	1.350	1.360	1.240	1.400	3,491,000	4,582,570	1.3127	26.76	26.56	26.76	24.40	27.54	177,435	25.827	6.25%
2015-10-12	0	1.280	1.280	1.290	1.270	1.320	2,438,000	3,129,810	1.2838	25.18	25.18	25.38	24.99	25.97	123,915	25.258	-3.76%
2015-10-09	0	1.330	1.330	1.340	1.320	1.370	1,881,000	2,508,440	1.3336	26.17	26.17	26.36	25.97	26.95	95,605	26.238	0.00%
2015-10-08	0	1.330	1.330	1.340	1.300	1.340	2,268,000	3,009,970	1.3271	26.17	26.17	26.36	25.58	26.36	115,274	26.111	0.76%
2015-10-07	0	1.320	1.310	1.320	1.280	1.330	3,266,000	4,290,200	1.3136	25.97	25.77	25.97	25.18	26.17	165,999	25.845	-1.49%
2015-10-06	0	1.340	1.330	1.340	1.310	1.350	2,703,000	3,613,510	1.3369	26.36	26.17	26.36	25.77	26.56	137,384	26.302	0.75%
2015-10-05	0	1.330	1.310	1.330	1.270	1.360	2,768,000	3,626,930	1.3103	26.17	25.77	26.17	24.99	26.76	140,688	25.780	2.31%
2015-10-02	0	1.300	1.290	1.300	1.280	1.340	1,705,000	2,223,490	1.3041	25.58	25.38	25.58	25.18	26.36	86,659	25.658	-1.52%
2015-09-30	0	1.320	1.320	1.330	1.300	1.360	2,584,000	3,426,810	1.3262	25.97	25.97	26.17	25.58	26.76	131,336	26.092	-0.75%
2015-09-29	0	1.330	1.330	1.380	1.300	1.410	2,798,000	3,784,570	1.3526	26.17	26.17	27.15	25.58	27.74	142,212	26.612	-2.21%
2015-09-25	0	1.360	1.340	1.360	1.330	1.410	564,000	761,770	1.3507	26.76	26.36	26.76	26.17	27.74	28,666	26.574	-3.55%
2015-09-24	0	1.410	1.390	1.410	1.350	1.420	169,000	234,580	1.3880	27.74	27.35	27.74	26.56	27.94	8,590	27.310	-0.70%
2015-09-23	0	1.420	1.410	1.430	1.370	1.510	1,127,000	1,616,500	1.4343	27.94	27.74	28.13	26.95	29.71	57,281	28.220	-4.05%
2015-09-22	0	1.480	1.470	1.500	1.460	1.620	3,166,000	4,863,090	1.5360	29.12	28.92	29.51	28.73	31.87	160,917	30.221	-5.73%
2015-09-21	0	1.570	1.560	1.570	1.440	1.580	3,941,000	6,169,700	1.5655	30.89	30.69	30.89	28.33	31.09	200,307	30.801	2.61%
2015-09-18	0	1.530	1.520	1.530	1.500	1.590	4,991,000	7,781,830	1.5592	30.10	29.91	30.10	29.51	31.28	253,675	30.676	-1.29%
2015-09-17	0	1.550	1.550	1.570	1.550	1.610	2,818,000	4,420,230	1.5686	30.50	30.50	30.89	30.50	31.68	143,229	30.861	-1.90%
2015-09-16	0	1.580	1.560	1.580	1.530	1.620	5,344,000	8,503,630	1.5912	31.09	30.69	31.09	30.10	31.87	271,617	31.307	2.60%
2015-09-15	0	1.540	1.540	1.570	1.540	1.600	7,532,000	11,899,610	1.5799	30.30	30.30	30.89	30.30	31.48	382,825	31.084	-3.14%
2015-09-14	0	1.590	1.590	1.600	1.570	1.620	4,615,000	7,363,510	1.5956	31.28	31.28	31.48	30.89	31.87	234,564	31.392	-0.62%
2015-09-11	0	1.600	1.590	1.600	1.540	1.620	4,197,000	6,621,850	1.5778	31.48	31.28	31.48	30.30	31.87	213,319	31.042	1.91%
2015-09-10	0	1.570	1.550	1.570	1.550	1.620	3,822,000	6,049,480	1.5828	30.89	30.50	30.89	30.50	31.87	194,259	31.141	-3.09%
2015-09-09	0	1.620	1.600	1.640	1.600	1.700	11,633,700	19,250,776	1.6547	31.87	31.48	32.27	31.48	33.45	591,300	32.557	-0.61%
2015-09-08	0	1.630	1.620	1.680	1.600	1.750	6,255,000	10,624,990	1.6986	32.07	31.87	33.05	31.48	34.43	317,919	33.420	1.87%
2015-09-07	0	1.600	1.620	1.630	1.540	1.670	7,216,000	11,698,160	1.6211	31.48	31.87	32.07	30.30	32.86	366,764	31.896	0.00%
2015-09-04	0	1.600	1.590	1.600	1.560	1.630	4,914,000	7,877,680	1.6031	31.48	31.28	31.48	30.69	32.07	249,761	31.541	-1.23%
2015-09-02	0	1.620	1.580	1.620	1.580	1.670	7,214,000	11,705,640	1.6226	31.87	31.09	31.87	31.09	32.86	366,662	31.925	-0.61%
2015-09-01	0	1.630	1.630	1.640	1.560	1.740	8,067,000	13,467,288	1.6694	32.07	32.07	32.27	30.69	34.23	410,017	32.846	-8.43%
2015-08-31	0	1.780	1.760	1.790	1.740	1.810	4,288,000	7,619,450	1.7769	35.02	34.63	35.22	34.23	35.61	217,944	34.961	-1.66%
2015-08-28	0	1.810	1.790	1.820	1.640	1.900	8,390,000	14,878,740	1.7734	35.61	35.22	35.81	32.27	37.38	426,434	34.891	8.38%
2015-08-27	0	1.670	1.660	1.670	1.640	1.750	7,134,000	12,038,872	1.6875	32.86	32.66	32.86	32.27	34.43	362,596	33.202	-0.60%
2015-08-26	0	1.680	1.670	1.680	1.520	1.680	7,121,000	11,345,190	1.5932	33.05	32.86	33.05	29.91	33.05	361,935	31.346	5.66%
2015-08-25	0	1.590	1.600	1.610	1.420	1.650	7,849,000	11,853,710	1.5102	31.28	31.48	31.68	27.94	32.46	398,937	29.713	7.43%
2015-08-24	0	1.480	1.480	1.500	1.440	1.550	9,404,000	14,301,200	1.5208	29.12	29.12	29.51	28.33	30.50	477,972	29.921	-4.52%
2015-08-21	0	1.550	1.530	1.550	1.450	1.550	6,953,000	10,484,500	1.5079	30.50	30.10	30.50	28.53	30.50	353,396	29.668	3.33%
2015-08-20	0	1.500	1.450	1.500	1.480	1.550	4,727,000	7,114,900	1.5052	29.51	28.53	29.51	29.12	30.50	240,257	29.614	-3.23%
2015-08-19	0	1.550	1.530	1.550	1.510	1.560	2,760,000	4,267,450	1.5462	30.50	30.10	30.50	29.71	30.69	140,281	30.421	0.00%
2015-08-18	0	1.550	1.540	1.550	1.540	1.570	3,219,000	4,990,240	1.5502	30.50	30.30	30.50	30.30	30.89	163,610	30.501	0.00%
2015-08-17	0	1.550	1.510	1.540	1.510	1.600	5,732,000	8,976,680	1.5661	30.50	29.71	30.30	29.71	31.48	291,337	30.812	-3.13%
2015-08-14	0	1.600	1.590	1.600	1.540	1.620	4,710,000	7,539,200	1.6007	31.48	31.28	31.48	30.30	31.87	239,393	31.493	0.00%
2015-08-13	0	1.600	1.580	1.610	1.570	1.660	5,338,000	8,581,210	1.6076	31.48	31.09	31.68	30.89	32.66	271,312	31.629	-1.23%
2015-08-12	0	1.620	1.600	1.620	1.550	1.650	6,673,000	10,711,680	1.6052	31.87	31.48	31.87	30.50	32.46	339,165	31.583	1.89%
2015-08-11	0	1.590	1.590	1.600	1.580	1.630	4,574,000	7,309,496	1.5981	31.28	31.28	31.48	31.09	32.07	232,480	31.441	-0.62%
2015-08-10	0	1.600	1.590	1.600	1.590	1.640	4,241,000	6,801,680	1.6038	31.48	31.28	31.48	31.28	32.27	215,555	31.554	-1.84%
2015-08-07	0	1.630	1.610	1.630	1.600	1.700	5,582,000	9,176,660	1.6440	32.07	31.68	32.07	31.48	33.45	283,713	32.345	1.24%
2015-08-06	0	1.610	1.610	1.620	1.580	1.630	4,593,000	7,374,010	1.6055	31.68	31.68	31.87	31.09	32.07	233,446	31.588	0.00%
2015-08-05	0	1.610	1.590	1.610	1.550	1.680	4,449,000	7,128,770	1.6023	31.68	31.28	31.68	30.50	33.05	226,127	31.526	-3.01%
2015-08-04	0	1.660	1.610	1.670	1.480	1.670	5,627,000	9,026,260	1.6041	32.66	31.68	32.86	29.12	32.86	286,000	31.560	10.67%
2015-08-03	0	1.500	1.500	1.560	1.500	1.590	3,806,000	5,916,300	1.5545	29.51	29.51	30.69	29.51	31.28	193,445	30.584	-6.25%
2015-07-31	0	1.600	1.580	1.600	1.580	1.630	3,004,000	4,809,570	1.6011	31.48	31.09	31.48	31.09	32.07	152,683	31.500	-0.62%
2015-07-30	0	1.610	1.580	1.610	1.580	1.630	3,577,000	5,768,830	1.6128	31.68	31.09	31.68	31.09	32.07	181,806	31.731	0.62%
2015-07-29	0	1.600	1.590	1.600	1.540	1.630	4,104,000	6,521,670	1.5891	31.48	31.28	31.48	30.30	32.07	208,592	31.265	3.90%
2015-07-28	0	1.540	1.520	1.540	1.470	1.680	7,448,990	11,931,455	1.6018	30.30	29.91	30.30	28.92	33.05	378,606	31.514	-0.65%
2015-07-27	0	1.550	1.530	1.550	1.450	1.790	7,901,000	13,173,775	1.6674	30.50	30.10	30.50	28.53	35.22	401,580	32.805	-13.41%
2015-07-24	0	1.790	1.780	1.790	1.780	1.920	8,775,000	16,260,860	1.8531	35.22	35.02	35.22	35.02	37.78	446,002	36.459	-1.65%
2015-07-23	0	1.820	1.810	1.820	1.810	1.880	6,729,000	12,402,875	1.8432	35.81	35.61	35.81	35.61	36.99	342,011	36.265	0.00%
2015-07-22	0	1.820	1.810	1.820	1.690	1.820	3,693,000	6,495,270	1.7588	35.81	35.61	35.81	33.25	35.81	187,702	34.604	3.41%
2015-07-21	0	1.760	1.720	1.760	1.700	1.850	4,437,000	7,931,050	1.7875	34.63	33.84	34.63	33.45	36.40	225,517	35.168	-2.76%
2015-07-20	0	1.810	1.790	1.810	1.780	1.970	8,320,000	15,535,260	1.8672	35.61	35.22	35.61	35.02	38.76	422,876	36.737	-2.16%
2015-07-17	0	1.850	1.840	1.850	1.650	1.890	9,023,000	16,207,360	1.7962	36.40	36.20	36.40	32.46	37.19	458,607	35.340	8.19%
2015-07-16	0	1.710	1.700	1.710	1.560	1.740	7,945,000	13,505,080	1.6998	33.64	33.45	33.64	30.69	34.23	403,816	33.444	3.01%
2015-07-15	0	1.660	1.640	1.660	1.570	1.780	8,510,000	14,162,010	1.6642	32.66	32.27	32.66	30.89	35.02	432,533	32.742	3.75%
2015-07-14	0	1.600	1.580	1.600	1.540	1.630	7,496,000	11,980,560	1.5983	31.48	31.09	31.48	30.30	32.07	380,995	31.445	0.63%
2015-07-13	0	1.590	1.580	1.590	1.530	1.610	6,722,000	10,642,530	1.5832	31.28	31.09	31.28	30.10	31.68	341,655	31.150	2.58%
2015-07-10	0	1.550	1.500	1.550	1.400	1.620	6,608,000	10,125,200	1.5323	30.50	29.51	30.50	27.54	31.87	335,861	30.147	4.03%
2015-07-09	0	1.490	1.430	1.490	1.350	1.530	3,243,000	4,596,330	1.4173	29.32	28.13	29.32	26.56	30.10	164,830	27.885	0.00%
2015-07-08	0	1.490	1.360	1.510	1.300	1.510	2,628,000	3,814,440	1.4515	29.32	26.76	29.71	25.58	29.71	133,572	28.557	-3.87%
2015-07-07	0	1.550	1.520	1.560	1.500	1.600	8,958,000	14,073,670	1.5711	30.50	29.91	30.69	29.51	31.48	455,303	30.911	-1.27%
2015-07-06	0	1.570	1.570	1.580	1.400	1.570	2,746,000	4,175,500	1.5206	30.89	30.89	31.09	27.54	30.89	139,569	29.917	1.29%
2015-07-03	0	1.550	1.520	1.550	1.450	1.570	5,530,000	8,526,370	1.5418	30.50	29.91	30.50	28.53	30.89	281,070	30.335	4.73%
2015-07-02	0	1.480	1.480	1.500	1.400	1.520	2,716,000	4,006,980	1.4753	29.12	29.12	29.51	27.54	29.91	138,045	29.027	2.07%
2015-06-30	0	1.450	1.450	1.510	1.450	1.580	1,435,000	2,170,830	1.5128	28.53	28.53	29.71	28.53	31.09	72,936	29.764	-8.23%
2015-06-29	0	1.580	1.580	1.600	1.410	1.600	2,346,000	3,518,310	1.4997	31.09	31.09	31.48	27.74	31.48	119,239	29.506	3.95%
2015-06-26	0	1.520	1.510	1.520	1.500	1.540	1,075,000	1,626,450	1.5130	29.91	29.71	29.91	29.51	30.30	54,638	29.768	0.00%
2015-06-25	0	1.520	1.500	1.520	1.500	1.580	2,053,000	3,134,660	1.5269	29.91	29.51	29.91	29.51	31.09	104,347	30.041	-3.18%
2015-06-24	0	1.570	1.560	1.570	1.550	1.600	2,252,000	3,534,170	1.5693	30.89	30.69	30.89	30.50	31.48	114,461	30.877	-1.26%
2015-06-23	0	1.590	1.560	1.590	1.550	1.600	2,470,000	3,904,900	1.5809	31.28	30.69	31.28	30.50	31.48	125,541	31.104	-0.62%
2015-06-22	0	1.600	1.590	1.600	1.490	1.610	3,606,000	5,491,210	1.5228	31.48	31.28	31.48	29.32	31.68	183,280	29.961	3.90%
2015-06-19	0	1.540	1.530	1.540	1.520	1.590	3,441,000	5,349,710	1.5547	30.30	30.10	30.30	29.91	31.28	174,894	30.588	0.00%
2015-06-18	0	1.540	1.530	1.540	1.510	1.560	2,411,000	3,700,230	1.5347	30.30	30.10	30.30	29.71	30.69	122,543	30.195	-1.91%
2015-06-17	0	1.570	1.560	1.570	1.530	1.630	3,993,000	6,282,000	1.5733	30.89	30.69	30.89	30.10	32.07	202,950	30.953	-1.26%
2015-06-16	0	1.590	1.550	1.590	1.500	1.590	3,052,000	4,706,790	1.5422	31.28	30.50	31.28	29.51	31.28	155,122	30.342	0.63%
2015-06-15	0	1.580	1.570	1.580	1.540	1.650	4,055,000	6,402,135	1.5788	31.09	30.89	31.09	30.30	32.46	206,101	31.063	-4.24%
2015-06-12	0	1.650	1.640	1.650	1.520	1.650	5,625,000	8,927,110	1.5870	32.46	32.27	32.46	29.91	32.46	285,899	31.225	7.14%
2015-06-11	0	1.540	1.530	1.550	1.540	1.590	2,776,000	4,348,510	1.5665	30.30	30.10	30.50	30.30	31.28	141,094	30.820	-1.28%
2015-06-10	0	1.560	1.540	1.560	1.540	1.620	2,700,000	4,296,030	1.5911	30.69	30.30	30.69	30.30	31.87	137,231	31.305	-1.89%
2015-06-09	0	1.590	1.570	1.600	1.570	1.710	3,045,000	4,943,300	1.6234	31.28	30.89	31.48	30.89	33.64	154,767	31.940	-7.02%
2015-06-08	0	1.710	1.670	1.720	1.660	1.770	2,374,000	4,080,030	1.7186	33.64	32.86	33.84	32.66	34.82	120,662	33.814	-2.29%
2015-06-05	0	1.750	1.730	1.750	1.660	1.750	1,818,000	3,126,160	1.7196	34.43	34.04	34.43	32.66	34.43	92,402	33.832	0.57%
2015-06-04	0	1.740	1.700	1.750	1.690	1.820	2,321,000	4,072,360	1.7546	34.23	33.45	34.43	33.25	35.81	117,968	34.521	-3.87%
2015-06-03	0	1.810	1.790	1.820	1.790	1.860	1,690,000	3,068,550	1.8157	35.61	35.22	35.81	35.22	36.60	85,897	35.724	0.56%
2015-06-02	0	1.800	1.800	1.810	1.750	1.890	4,137,000	7,421,460	1.7939	35.41	35.41	35.61	34.43	37.19	210,269	35.295	5.88%
2015-06-01	0	1.700	1.700	1.720	1.630	1.720	2,673,000	4,441,850	1.6617	33.45	33.45	33.84	32.07	33.84	135,859	32.695	0.59%
2015-05-29	0	1.690	1.650	1.690	1.650	1.700	2,245,000	3,769,890	1.6792	33.25	32.46	33.25	32.46	33.45	114,105	33.039	0.00%
2015-05-28	0	1.690	1.630	1.690	1.660	1.760	1,862,000	3,206,810	1.7222	33.25	32.07	33.25	32.66	34.63	94,639	33.885	-3.98%
2015-05-27	0	1.760	1.750	1.760	1.710	1.780	2,108,000	3,702,070	1.7562	34.63	34.43	34.63	33.64	35.02	107,142	34.553	1.15%
2015-05-26	0	1.740	1.720	1.740	1.680	1.800	3,073,000	5,365,640	1.7461	34.23	33.84	34.23	33.05	35.41	156,190	34.353	2.35%
2015-05-22	0	1.700	1.690	1.700	1.590	1.700	2,509,000	4,189,740	1.6699	33.45	33.25	33.45	31.28	33.45	127,524	32.855	5.59%
2015-05-21	0	1.610	1.600	1.620	1.600	1.630	1,596,000	2,585,300	1.6199	31.68	31.48	31.87	31.48	32.07	81,119	31.870	-1.23%
2015-05-20	0	1.630	1.630	1.640	1.600	1.640	1,662,000	2,702,610	1.6261	32.07	32.07	32.27	31.48	32.27	84,474	31.994	-1.21%
2015-05-19	0	1.650	1.650	1.660	1.550	1.660	1,887,000	3,034,110	1.6079	32.46	32.46	32.66	30.50	32.66	95,910	31.635	2.48%
2015-05-18	0	1.610	1.600	1.610	1.580	1.680	1,908,000	3,112,710	1.6314	31.68	31.48	31.68	31.09	33.05	96,977	32.097	1.26%
2015-05-15	0	1.590	1.590	1.600	1.570	1.600	861,000	1,365,740	1.5862	31.28	31.28	31.48	30.89	31.48	43,762	31.209	-1.24%
2015-05-14	0	1.610	1.590	1.610	1.560	1.630	1,594,000	2,559,500	1.6057	31.68	31.28	31.68	30.69	32.07	81,017	31.592	-1.83%
2015-05-13	0	1.640	1.620	1.640	1.610	1.700	2,335,000	3,918,940	1.6783	32.27	31.87	32.27	31.68	33.45	118,680	33.021	-3.53%
2015-05-12	0	1.700	1.660	1.700	1.630	1.800	2,873,000	4,930,140	1.7160	33.45	32.66	33.45	32.07	35.41	146,024	33.762	3.03%
2015-05-11	0	1.650	1.640	1.650	1.550	1.680	2,617,000	4,258,590	1.6273	32.46	32.27	32.46	30.50	33.05	133,013	32.016	1.23%
2015-05-08	0	1.630	1.620	1.640	1.580	1.640	1,401,000	2,270,850	1.6209	32.07	31.87	32.27	31.09	32.27	71,208	31.890	1.87%
2015-05-07	0	1.600	1.570	1.600	1.570	1.660	1,055,000	1,703,900	1.6151	31.48	30.89	31.48	30.89	32.66	53,622	31.776	-3.03%
2015-05-06	0	1.650	1.650	1.660	1.630	1.720	2,332,000	3,914,110	1.6784	32.46	32.46	32.66	32.07	33.84	118,527	33.023	-3.51%
2015-05-05	0	1.710	1.710	1.720	1.680	1.840	2,438,000	4,251,150	1.7437	33.64	33.64	33.84	33.05	36.20	123,915	34.307	-4.47%
2015-05-04	0	1.790	1.800	1.810	1.780	1.860	2,052,000	3,719,330	1.8125	35.22	35.41	35.61	35.02	36.60	104,296	35.661	-4.28%
2015-04-30	0	1.870	1.840	1.870	1.760	1.900	2,546,000	4,707,270	1.8489	36.79	36.20	36.79	34.63	37.38	129,404	36.377	-1.58%
2015-04-29	0	1.900	1.880	1.900	1.760	1.970	5,195,000	9,761,160	1.8790	37.38	36.99	37.38	34.63	38.76	264,043	36.968	8.57%
2015-04-28	0	1.750	1.730	1.750	1.680	1.790	2,369,000	4,147,920	1.7509	34.43	34.04	34.43	33.05	35.22	120,408	34.449	2.94%
2015-04-27	0	1.700	1.690	1.700	1.600	1.700	2,318,000	3,854,650	1.6629	33.45	33.25	33.45	31.48	33.45	117,816	32.718	6.25%
2015-04-24	0	1.600	1.590	1.600	1.510	1.610	2,058,000	3,232,280	1.5706	31.48	31.28	31.48	29.71	31.68	104,601	30.901	-1.23%
2015-04-23	0	1.620	1.600	1.630	1.590	1.640	2,429,000	3,914,400	1.6115	31.87	31.48	32.07	31.28	32.27	123,457	31.706	-1.82%
2015-04-22	0	1.650	1.650	1.660	1.600	1.670	2,948,000	4,831,140	1.6388	32.46	32.46	32.66	31.48	32.86	149,836	32.243	1.23%
2015-04-21	0	1.630	1.630	1.640	1.580	1.670	2,366,000	3,858,310	1.6307	32.07	32.07	32.27	31.09	32.86	120,255	32.084	1.24%
2015-04-20	0	1.610	1.590	1.620	1.560	1.650	4,893,000	7,845,160	1.6033	31.68	31.28	31.87	30.69	32.46	248,694	31.545	-3.01%
2015-04-17	0	1.660	1.650	1.660	1.530	1.700	5,863,000	9,556,050	1.6299	32.66	32.46	32.66	30.10	33.45	297,995	32.068	9.93%
2015-04-16	0	1.510	1.500	1.520	1.300	1.520	5,735,000	8,189,980	1.4281	29.71	29.51	29.91	25.58	29.91	291,490	28.097	12.69%
2015-04-15	0	1.340	1.330	1.340	1.270	1.370	5,191,000	6,944,830	1.3379	26.36	26.17	26.36	24.99	26.95	263,840	26.322	0.00%
2015-04-14	0	1.340	1.340	1.350	1.300	1.370	2,114,000	2,846,720	1.3466	26.36	26.36	26.56	25.58	26.95	107,447	26.494	-1.47%
2015-04-13	0	1.360	1.340	1.360	1.300	1.390	5,562,700	7,501,243	1.3485	26.76	26.36	26.76	25.58	27.35	282,732	26.531	6.25%
2015-04-10	0	1.280	1.250	1.280	1.230	1.280	660,000	832,340	1.2611	25.18	24.59	25.18	24.20	25.18	33,545	24.812	2.40%
2015-04-09	0	1.250	1.240	1.250	1.180	1.300	674,000	848,520	1.2589	24.59	24.40	24.59	23.22	25.58	34,257	24.769	-3.10%
2015-04-08	0	1.290	1.280	1.290	1.280	1.350	2,842,000	3,706,530	1.3042	25.38	25.18	25.38	25.18	26.56	144,449	25.660	-3.73%
2015-04-02	0	1.340	1.300	1.340	1.300	1.480	4,429,000	6,107,540	1.3790	26.36	25.58	26.36	25.58	29.12	225,110	27.131	3.88%
2015-04-01	0	1.290	1.250	1.290	1.280	1.340	223,000	292,210	1.3104	25.38	24.59	25.38	25.18	26.36	11,334	25.781	-0.77%
2015-03-31	0	1.300	1.130	1.300	1.300	1.340	82,000	109,060	1.3300	25.58	22.23	25.58	25.58	26.36	4,168	26.167	0.00%
2015-03-30	0	1.300	-	1.300	1.300	1.390	110,000	148,490	1.3499	25.58	-	25.58	25.58	27.35	5,591	26.559	1.56%
2015-03-27	0	1.280	1.250	1.280	1.240	1.360	384,000	490,520	1.2774	25.18	24.59	25.18	24.40	26.76	19,517	25.133	-2.29%
2015-03-26	0	1.310	1.270	1.310	1.250	1.330	90,000	118,030	1.3114	25.77	24.99	25.77	24.59	26.17	4,574	25.802	0.00%
2015-03-25	0	1.310	1.280	1.310	1.280	1.340	120,000	158,640	1.3220	25.77	25.18	25.77	25.18	26.36	6,099	26.010	-0.76%
2015-03-24	0	1.320	1.280	1.320	1.300	1.360	113,000	150,890	1.3353	25.97	25.18	25.97	25.58	26.76	5,743	26.272	0.00%
2015-03-23	0	1.320	1.300	1.320	1.300	1.380	217,000	289,130	1.3324	25.97	25.58	25.97	25.58	27.15	11,029	26.215	-2.94%
2015-03-20	0	1.360	1.340	1.360	1.340	1.380	423,000	572,350	1.3531	26.76	26.36	26.76	26.36	27.15	21,500	26.621	-1.45%
2015-03-19	0	1.380	1.360	1.380	1.330	1.380	383,000	523,420	1.3666	27.15	26.76	27.15	26.17	27.15	19,467	26.888	-0.72%
2015-03-18	0	1.390	1.380	1.390	1.360	1.410	393,000	545,060	1.3869	27.35	27.15	27.35	26.76	27.74	19,975	27.287	2.96%
2015-03-17	0	1.350	1.340	1.350	1.350	1.400	180,000	246,190	1.3677	26.56	26.36	26.56	26.56	27.54	9,149	26.910	-0.74%
2015-03-16	0	1.360	1.350	1.360	1.350	1.400	122,000	166,940	1.3684	26.76	26.56	26.76	26.56	27.54	6,201	26.922	-1.45%
2015-03-13	0	1.380	1.350	1.380	1.380	1.400	107,000	148,690	1.3896	27.15	26.56	27.15	27.15	27.54	5,438	27.341	0.73%
2015-03-12	0	1.370	1.330	1.370	1.330	1.380	238,000	324,340	1.3628	26.95	26.17	26.95	26.17	27.15	12,097	26.812	-0.72%
2015-03-11	0	1.380	1.320	1.380	1.340	1.390	138,000	190,380	1.3796	27.15	25.97	27.15	26.36	27.35	7,014	27.143	-0.72%
2015-03-10	0	1.390	1.350	1.390	1.390	1.400	56,000	78,290	1.3980	27.35	26.56	27.35	27.35	27.54	2,846	27.506	-2.11%
2015-03-09	0	1.420	1.360	1.420	1.380	1.420	218,000	305,300	1.4005	27.94	26.76	27.94	27.15	27.94	11,080	27.554	-0.70%
2015-03-06	0	1.430	1.400	1.440	1.230	1.450	382,000	534,210	1.3985	28.13	27.54	28.33	24.20	28.53	19,416	27.514	-0.69%
2015-03-05	0	1.440	1.390	1.440	1.380	1.440	382,000	533,730	1.3972	28.33	27.35	28.33	27.15	28.33	19,416	27.490	1.41%
2015-03-04	0	1.420	1.400	1.430	1.400	1.440	212,000	301,390	1.4217	27.94	27.54	28.13	27.54	28.33	10,775	27.971	0.71%
2015-03-03	0	1.410	1.400	1.410	1.380	1.480	189,000	267,320	1.4144	27.74	27.54	27.74	27.15	29.12	9,606	27.828	1.44%
2015-03-02	0	1.390	1.380	1.390	1.380	1.450	272,000	386,490	1.4209	27.35	27.15	27.35	27.15	28.53	13,825	27.956	-3.47%
2015-02-27	0	1.440	1.420	1.440	1.430	1.460	178,000	256,290	1.4398	28.33	27.94	28.33	28.13	28.73	9,047	28.328	-0.69%
2015-02-26	0	1.450	1.430	1.450	1.420	1.480	328,000	471,880	1.4387	28.53	28.13	28.53	27.94	29.12	16,671	28.305	0.00%
2015-02-25	0	1.450	1.440	1.450	1.440	1.500	139,000	200,710	1.4440	28.53	28.33	28.53	28.33	29.51	7,065	28.410	-1.36%
2015-02-24	0	1.470	1.450	1.470	1.440	1.470	410,000	595,960	1.4536	28.92	28.53	28.92	28.33	28.92	20,839	28.599	0.68%
2015-02-23	0	1.460	1.440	1.480	1.450	1.600	327,000	476,940	1.4585	28.73	28.33	29.12	28.53	31.48	16,620	28.696	-1.35%
2015-02-18	0	1.480	1.450	1.480	1.450	1.590	896,000	1,311,460	1.4637	29.12	28.53	29.12	28.53	31.28	45,540	28.798	3.50%
2015-02-17	0	1.430	1.410	1.430	1.420	1.600	912,000	1,319,260	1.4466	28.13	27.74	28.13	27.94	31.48	46,354	28.461	5.15%
2015-02-16	1	-	-	-	-	-	0	0	-	26.76	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	26.76	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	26.76	-	-	-	-	0	-	0.00%
2015-02-11	0	1.360	1.350	1.360	1.340	1.370	905,000	1,225,070	1.3537	26.76	26.56	26.76	26.36	26.95	45,998	26.633	0.74%
2015-02-10	0	1.350	1.330	1.350	1.340	1.370	512,000	695,040	1.3575	26.56	26.17	26.56	26.36	26.95	26,023	26.709	-1.46%
2015-02-09	0	1.370	1.360	1.370	1.340	1.480	909,000	1,253,730	1.3792	26.95	26.76	26.95	26.36	29.12	46,201	27.136	-4.86%
2015-02-06	0	1.440	1.420	1.440	1.420	1.500	228,000	329,680	1.4460	28.33	27.94	28.33	27.94	29.51	11,588	28.449	0.00%
2015-02-05	0	1.440	1.420	1.440	1.430	1.470	160,000	231,970	1.4498	28.33	27.94	28.33	28.13	28.92	8,132	28.525	-2.04%
2015-02-04	0	1.470	1.440	1.470	1.400	1.700	438,000	652,210	1.4891	28.92	28.33	28.92	27.54	33.45	22,262	29.297	-2.65%
2015-02-03	0	1.510	1.490	1.530	1.400	1.580	453,000	681,280	1.5039	29.71	29.32	30.10	27.54	31.09	23,024	29.590	-3.82%
2015-02-02	0	1.570	1.490	1.590	1.460	1.710	522,000	837,190	1.6038	30.89	29.32	31.28	28.73	33.64	26,531	31.555	-7.65%
2015-01-30	0	1.700	1.680	1.700	1.670	1.700	380,000	642,180	1.6899	33.45	33.05	33.45	32.86	33.45	19,314	33.249	0.00%
2015-01-29	0	1.700	1.690	1.700	1.690	1.700	363,000	614,150	1.6919	33.45	33.25	33.45	33.25	33.45	18,450	33.287	-0.58%
2015-01-28	0	1.710	1.700	1.710	1.700	1.770	248,000	426,280	1.7189	33.64	33.45	33.64	33.45	34.82	12,605	33.818	-1.16%
2015-01-27	0	1.730	1.700	1.730	1.700	1.750	1,105,000	1,906,360	1.7252	34.04	33.45	34.04	33.45	34.43	56,163	33.943	-1.14%
2015-01-26	0	1.750	1.730	1.750	1.720	1.770	316,000	551,640	1.7457	34.43	34.04	34.43	33.84	34.82	16,061	34.346	-0.57%
2015-01-23	0	1.760	1.750	1.760	1.760	1.800	338,000	601,370	1.7792	34.63	34.43	34.63	34.63	35.41	17,179	35.005	-0.56%
2015-01-22	0	1.770	1.760	1.770	1.760	1.800	291,000	517,730	1.7791	34.82	34.63	34.82	34.63	35.41	14,790	35.004	0.00%
2015-01-21	0	1.770	1.760	1.830	1.760	1.850	510,000	916,000	1.7961	34.82	34.63	36.00	34.63	36.40	25,921	35.337	-0.56%
2015-01-20	0	1.780	1.770	1.780	1.750	1.790	380,000	678,930	1.7867	35.02	34.82	35.02	34.43	35.22	19,314	35.152	1.71%
2015-01-19	0	1.750	1.730	1.750	1.720	1.800	388,000	673,500	1.7358	34.43	34.04	34.43	33.84	35.41	19,721	34.152	0.00%
2015-01-16	0	1.750	1.730	1.750	1.740	1.880	332,000	584,440	1.7604	34.43	34.04	34.43	34.23	36.99	16,874	34.635	0.00%
2015-01-15	0	1.750	1.740	1.750	1.740	1.800	349,000	611,650	1.7526	34.43	34.23	34.43	34.23	35.41	17,738	34.482	0.00%
2015-01-14	0	1.750	1.730	1.760	1.730	1.790	341,000	600,230	1.7602	34.43	34.04	34.63	34.04	35.22	17,332	34.632	-0.57%
2015-01-13	0	1.760	1.750	1.760	1.750	1.790	308,000	543,370	1.7642	34.63	34.43	34.63	34.43	35.22	15,655	34.710	-1.12%
2015-01-12	0	1.780	1.760	1.780	1.760	1.820	324,000	575,490	1.7762	35.02	34.63	35.02	34.63	35.81	16,468	34.946	1.14%
2015-01-09	0	1.760	1.750	1.770	1.760	1.790	369,000	650,750	1.7636	34.63	34.43	34.82	34.63	35.22	18,755	34.697	0.57%
2015-01-08	0	1.750	1.730	1.750	1.720	1.750	586,000	1,018,760	1.7385	34.43	34.04	34.43	33.84	34.43	29,784	34.205	0.57%
2015-01-07	0	1.740	1.710	1.760	1.700	1.790	238,000	413,660	1.7381	34.23	33.64	34.63	33.45	35.22	12,097	34.196	0.00%
2015-01-06	0	1.740	1.710	1.740	1.700	1.850	289,000	508,950	1.7611	34.23	33.64	34.23	33.45	36.40	14,689	34.649	-2.79%
2015-01-05	0	1.790	1.780	1.790	1.780	1.830	174,000	311,650	1.7911	35.22	35.02	35.22	35.02	36.00	8,844	35.239	-0.56%
2015-01-02	0	1.800	1.790	1.800	1.700	1.820	348,000	625,310	1.7969	35.41	35.22	35.41	33.45	35.81	17,688	35.353	-1.10%
2014-12-31	0	1.820	1.780	1.820	1.780	1.840	313,000	570,580	1.8229	35.81	35.02	35.81	35.02	36.20	15,909	35.866	0.00%
2014-12-30	0	1.820	1.800	1.820	1.800	1.850	309,000	563,730	1.8244	35.81	35.41	35.81	35.41	36.40	15,705	35.894	-1.09%
2014-12-29	0	1.840	1.830	1.840	1.820	1.880	483,000	904,330	1.8723	36.20	36.00	36.20	35.81	36.99	24,549	36.837	0.00%
2014-12-24	0	1.840	1.820	1.840	1.830	1.880	324,000	607,390	1.8747	36.20	35.81	36.20	36.00	36.99	16,468	36.884	-1.08%
2014-12-23	0	1.860	1.830	1.860	1.830	1.880	384,000	720,100	1.8753	36.60	36.00	36.60	36.00	36.99	19,517	36.895	1.64%
2014-12-22	0	1.830	1.810	1.830	1.820	1.870	355,000	659,120	1.8567	36.00	35.61	36.00	35.81	36.79	18,043	36.530	-0.54%
2014-12-19	0	1.840	1.810	1.840	1.820	1.860	288,000	532,330	1.8484	36.20	35.61	36.20	35.81	36.60	14,638	36.366	0.00%
2014-12-18	0	1.840	1.810	1.840	1.810	1.870	368,000	686,010	1.8642	36.20	35.61	36.20	35.61	36.79	18,704	36.677	0.55%
2014-12-17	0	1.830	1.810	1.830	1.800	1.890	479,000	897,900	1.8745	36.00	35.61	36.00	35.41	37.19	24,346	36.881	0.55%
2014-12-16	0	1.820	1.800	1.820	1.800	1.900	388,000	715,100	1.8430	35.81	35.41	35.81	35.41	37.38	19,721	36.261	-2.15%
2014-12-15	0	1.860	1.820	1.860	1.770	1.930	261,000	486,360	1.8634	36.60	35.81	36.60	34.82	37.97	13,266	36.663	-1.06%
2014-12-12	0	1.880	1.860	1.880	1.850	1.920	547,000	1,032,530	1.8876	36.99	36.60	36.99	36.40	37.78	27,802	37.139	2.17%
2014-12-11	0	1.840	1.810	1.870	1.820	1.900	544,000	1,000,790	1.8397	36.20	35.61	36.79	35.81	37.38	27,650	36.195	-1.60%
2014-12-10	0	1.870	1.840	1.870	1.850	1.900	376,000	702,540	1.8685	36.79	36.20	36.79	36.40	37.38	19,111	36.762	-1.58%
2014-12-09	0	1.900	1.860	1.900	1.860	1.920	490,000	930,610	1.8992	37.38	36.60	37.38	36.60	37.78	24,905	37.366	1.60%
2014-12-08	0	1.870	1.860	1.870	1.840	1.900	794,000	1,498,640	1.8875	36.79	36.60	36.79	36.20	37.38	40,356	37.135	2.19%
2014-12-05	0	1.830	1.820	1.830	1.820	1.850	461,000	844,360	1.8316	36.00	35.81	36.00	35.81	36.40	23,431	36.036	0.00%
2014-12-04	0	1.830	1.820	1.830	1.820	1.890	359,000	668,930	1.8633	36.00	35.81	36.00	35.81	37.19	18,247	36.660	1.10%
2014-12-03	0	1.810	1.800	1.810	1.800	1.850	368,000	669,580	1.8195	35.61	35.41	35.61	35.41	36.40	18,704	35.799	-0.55%
2014-12-02	0	1.820	1.810	1.820	1.790	1.840	528,000	961,200	1.8205	35.81	35.61	35.81	35.22	36.20	26,836	35.817	2.82%
2014-12-01	0	1.770	1.760	1.770	1.770	1.820	475,000	846,180	1.7814	34.82	34.63	34.82	34.82	35.81	24,143	35.049	-2.75%
2014-11-28	0	1.820	1.810	1.820	1.790	1.840	396,000	722,990	1.8257	35.81	35.61	35.81	35.22	36.20	20,127	35.921	0.00%
2014-11-27	0	1.820	1.810	1.820	1.810	1.850	391,000	714,790	1.8281	35.81	35.61	35.81	35.61	36.40	19,873	35.968	-0.55%
2014-11-26	0	1.830	1.810	1.830	1.820	1.850	438,000	797,590	1.8210	36.00	35.61	36.00	35.81	36.40	22,262	35.827	-1.08%
2014-11-25	0	1.850	1.840	1.850	1.830	1.880	620,000	1,162,180	1.8745	36.40	36.20	36.40	36.00	36.99	31,512	36.880	0.00%
2014-11-24	0	1.850	1.840	1.850	1.850	1.880	685,000	1,283,900	1.8743	36.40	36.20	36.40	36.40	36.99	34,816	36.877	2.21%
2014-11-21	0	1.810	1.800	1.830	1.760	1.900	567,000	1,037,420	1.8297	35.61	35.41	36.00	34.63	37.38	28,819	35.998	-1.63%
2014-11-20	0	1.840	1.830	1.840	1.830	1.860	647,000	1,192,800	1.8436	36.20	36.00	36.20	36.00	36.60	32,885	36.272	-1.08%
2014-11-19	0	1.860	1.850	1.860	1.840	1.870	401,000	745,620	1.8594	36.60	36.40	36.60	36.20	36.79	20,381	36.583	-1.06%
2014-11-18	0	1.880	1.870	1.880	1.860	1.890	1,013,000	1,904,200	1.8798	36.99	36.79	36.99	36.60	37.19	51,487	36.984	0.53%
2014-11-17	0	1.870	1.860	1.870	1.860	1.900	442,000	836,050	1.8915	36.79	36.60	36.79	36.60	37.38	22,465	37.215	0.00%
2014-11-14	0	1.870	1.860	1.870	1.860	1.880	583,000	1,093,190	1.8751	36.79	36.60	36.79	36.60	36.99	29,632	36.892	-0.53%
2014-11-13	0	1.880	1.870	1.880	1.880	1.890	765,000	1,439,540	1.8818	36.99	36.79	36.99	36.99	37.19	38,882	37.023	0.00%
2014-11-12	0	1.880	1.870	1.880	1.850	1.920	1,003,000	1,899,900	1.8942	36.99	36.79	36.99	36.40	37.78	50,979	37.268	0.00%
2014-11-11	0	1.880	1.870	1.880	1.870	1.910	684,000	1,288,150	1.8833	36.99	36.79	36.99	36.79	37.58	34,765	37.053	0.00%
2014-11-10	0	1.880	1.870	1.880	1.800	1.900	691,000	1,299,350	1.8804	36.99	36.79	36.99	35.41	37.38	35,121	36.996	0.53%
2014-11-07	0	1.870	1.880	1.890	1.820	1.890	1,894,000	3,510,930	1.8537	36.79	36.99	37.19	35.81	37.19	96,265	36.471	1.08%
2014-11-06	0	1.850	1.840	1.860	1.840	1.890	1,610,000	3,012,750	1.8713	36.40	36.20	36.60	36.20	37.19	81,831	36.817	0.00%
2014-11-05	0	1.850	1.840	1.850	1.780	1.890	1,556,000	2,879,070	1.8503	36.40	36.20	36.40	35.02	37.19	79,086	36.404	0.00%
2014-11-04	0	1.850	1.750	1.870	1.750	1.900	1,964,000	3,557,070	1.8111	36.40	34.43	36.79	34.43	37.38	99,823	35.634	0.54%
2014-11-03	0	1.840	1.850	1.860	1.830	1.890	166,000	310,410	1.8699	36.20	36.40	36.60	36.00	37.19	8,437	36.791	-0.54%
2014-10-31	0	1.850	1.830	1.850	1.780	1.850	783,000	1,427,420	1.8230	36.40	36.00	36.40	35.02	36.40	39,797	35.867	2.78%
2014-10-30	0	1.800	1.760	1.820	1.770	1.820	288,000	519,170	1.8027	35.41	34.63	35.81	34.82	35.81	14,638	35.467	-1.10%
2014-10-29	0	1.820	1.780	1.830	1.780	1.850	105,000	193,030	1.8384	35.81	35.02	36.00	35.02	36.40	5,337	36.170	-1.09%
2014-10-28	0	1.840	1.810	1.850	1.810	1.860	238,000	437,680	1.8390	36.20	35.61	36.40	35.61	36.60	12,097	36.182	2.22%
2014-10-27	0	1.800	1.830	1.840	1.780	1.840	231,000	418,510	1.8117	35.41	36.00	36.20	35.02	36.20	11,741	35.645	-0.55%
2014-10-24	0	1.810	1.800	1.810	1.770	1.830	218,000	389,820	1.7882	35.61	35.41	35.61	34.82	36.00	11,080	35.182	0.56%
2014-10-23	0	1.800	1.780	1.800	1.710	1.870	208,000	376,490	1.8100	35.41	35.02	35.41	33.64	36.79	10,572	35.612	-2.17%
2014-10-22	0	1.840	1.820	1.840	1.820	1.850	230,000	424,150	1.8441	36.20	35.81	36.20	35.81	36.40	11,690	36.283	0.55%
2014-10-21	0	1.830	1.800	1.830	1.800	1.900	142,000	267,190	1.8816	36.00	35.41	36.00	35.41	37.38	7,217	37.020	-2.66%
2014-10-20	0	1.880	1.860	1.880	1.880	1.900	126,000	236,920	1.8803	36.99	36.60	36.99	36.99	37.38	6,404	36.995	2.17%
2014-10-17	0	1.840	1.820	1.840	1.820	1.850	265,000	489,490	1.8471	36.20	35.81	36.20	35.81	36.40	13,469	36.342	0.55%
2014-10-16	0	1.830	1.790	1.840	1.800	1.880	172,000	317,740	1.8473	36.00	35.22	36.20	35.41	36.99	8,742	36.346	-1.61%
2014-10-15	0	1.860	1.850	1.860	1.820	1.880	262,000	481,270	1.8369	36.60	36.40	36.60	35.81	36.99	13,317	36.141	0.54%
2014-10-14	0	1.850	1.820	1.850	1.830	1.900	246,000	461,510	1.8761	36.40	35.81	36.40	36.00	37.38	12,503	36.911	-2.12%
2014-10-13	0	1.890	1.870	1.900	1.860	1.900	230,000	428,050	1.8611	37.19	36.79	37.38	36.60	37.38	11,690	36.617	1.61%
2014-10-10	0	1.860	1.850	1.890	1.840	1.870	275,000	511,250	1.8591	36.60	36.40	37.19	36.20	36.79	13,977	36.577	0.54%
2014-10-09	0	1.850	1.850	1.860	1.840	1.900	231,000	431,550	1.8682	36.40	36.40	36.60	36.20	37.38	11,741	36.756	0.00%
2014-10-08	0	1.850	1.870	1.900	1.830	1.900	328,000	610,090	1.8600	36.40	36.79	37.38	36.00	37.38	16,671	36.596	-0.54%
2014-10-07	0	1.860	1.850	1.870	1.850	1.900	457,000	851,010	1.8622	36.60	36.40	36.79	36.40	37.38	23,228	36.638	-1.06%
2014-10-06	0	1.880	1.840	1.880	1.850	1.930	196,000	371,150	1.8936	36.99	36.20	36.99	36.40	37.97	9,962	37.257	0.00%
2014-10-03	0	1.880	1.850	1.880	1.850	1.920	422,000	793,840	1.8811	36.99	36.40	36.99	36.40	37.78	21,449	37.011	0.00%
2014-09-30	0	1.880	1.840	1.880	1.840	1.920	236,000	446,110	1.8903	36.99	36.20	36.99	36.20	37.78	11,995	37.191	0.00%
2014-09-29	0	1.880	1.840	1.890	1.840	1.930	288,000	543,610	1.8875	36.99	36.20	37.19	36.20	37.97	14,638	37.137	-1.05%
2014-09-26	0	1.900	1.890	1.910	1.900	1.910	203,000	385,880	1.9009	37.38	37.19	37.58	37.38	37.58	10,318	37.400	0.00%
2014-09-25	0	1.900	1.900	1.920	1.880	1.950	249,000	476,960	1.9155	37.38	37.38	37.78	36.99	38.37	12,656	37.687	1.60%
2014-09-24	0	1.870	1.910	1.920	1.870	1.910	271,000	511,800	1.8886	36.79	37.58	37.78	36.79	37.58	13,774	37.157	-1.06%
2014-09-23	0	1.890	1.880	1.890	1.880	1.920	481,000	908,770	1.8893	37.19	36.99	37.19	36.99	37.78	24,448	37.172	0.00%
2014-09-22	0	1.890	1.890	1.900	1.870	1.930	440,000	833,740	1.8949	37.19	37.19	37.38	36.79	37.97	22,364	37.281	-0.53%
2014-09-19	0	1.900	1.900	1.910	1.890	1.920	235,000	445,070	1.8939	37.38	37.38	37.58	37.19	37.78	11,944	37.262	-0.52%
2014-09-18	0	1.910	1.900	1.920	1.900	1.930	468,000	892,390	1.9068	37.58	37.38	37.78	37.38	37.97	23,787	37.516	0.00%
2014-09-17	0	1.910	1.900	1.930	1.900	1.930	489,000	935,780	1.9137	37.58	37.38	37.97	37.38	37.97	24,854	37.651	2.14%
2014-09-16	0	1.870	1.860	1.880	1.860	1.900	145,000	271,650	1.8734	36.79	36.60	36.99	36.60	37.38	7,370	36.860	1.08%
2014-09-15	0	1.850	1.900	-	1.830	1.900	1,248,000	2,308,770	1.8500	36.40	37.38	-	36.00	37.38	63,431	36.398	2.21%
2014-09-12	0	1.810	1.810	1.850	1.800	1.860	302,000	549,140	1.8183	35.61	35.61	36.40	35.41	36.60	15,350	35.776	0.56%
2014-09-11	0	1.800	1.790	1.840	1.790	1.850	676,000	1,218,280	1.8022	35.41	35.22	36.20	35.22	36.40	34,359	35.458	1.12%
2014-09-10	0	1.780	1.760	1.800	1.750	1.880	334,000	604,700	1.8105	35.02	34.63	35.41	34.43	36.99	16,976	35.621	-2.20%
2014-09-08	0	1.820	1.800	1.890	1.800	1.910	441,000	815,710	1.8497	35.81	35.41	37.19	35.41	37.58	22,414	36.392	-1.62%
2014-09-05	0	1.850	1.840	1.860	1.840	1.920	279,000	519,500	1.8620	36.40	36.20	36.60	36.20	37.78	14,181	36.635	-2.12%
2014-09-04	0	1.890	1.860	1.890	1.890	1.900	292,000	552,100	1.8908	37.19	36.60	37.19	37.19	37.38	14,841	37.200	1.61%
2014-09-03	0	1.860	1.830	1.860	1.840	1.920	453,000	840,780	1.8560	36.60	36.00	36.60	36.20	37.78	23,024	36.517	0.00%
2014-09-02	0	1.860	1.840	1.860	1.850	1.940	519,000	974,990	1.8786	36.60	36.20	36.60	36.40	38.17	26,379	36.961	-1.06%
2014-09-01	0	1.880	1.850	1.880	1.850	1.920	301,000	566,550	1.8822	36.99	36.40	36.99	36.40	37.78	15,299	37.032	-1.05%
2014-08-29	0	1.900	1.890	1.900	1.900	1.950	360,000	686,000	1.9056	37.38	37.19	37.38	37.38	38.37	18,298	37.491	1.06%
2014-08-28	0	1.880	1.870	1.880	1.880	1.900	232,000	436,220	1.8803	36.99	36.79	36.99	36.99	37.38	11,792	36.994	0.53%
2014-08-27	0	1.870	1.860	1.870	1.850	1.930	213,000	402,980	1.8919	36.79	36.60	36.79	36.40	37.97	10,826	37.223	-1.58%
2014-08-26	0	1.900	1.860	1.900	1.770	1.900	552,000	1,027,310	1.8611	37.38	36.60	37.38	34.82	37.38	28,056	36.616	1.60%
2014-08-25	0	1.870	1.860	1.870	1.870	1.900	244,000	457,130	1.8735	36.79	36.60	36.79	36.79	37.38	12,402	36.860	0.00%
2014-08-22	0	1.870	1.860	1.870	1.870	1.930	586,000	1,105,970	1.8873	36.79	36.60	36.79	36.79	37.97	29,784	37.133	0.00%
2014-08-21	0	1.870	1.860	1.870	1.870	1.890	302,000	569,420	1.8855	36.79	36.60	36.79	36.79	37.19	15,350	37.097	0.00%
2014-08-20	0	1.870	1.850	1.870	1.860	1.900	291,000	546,460	1.8779	36.79	36.40	36.79	36.60	37.38	14,790	36.947	-0.53%
2014-08-19	0	1.880	1.870	1.880	1.880	1.930	316,000	596,410	1.8874	36.99	36.79	36.99	36.99	37.97	16,061	37.134	-0.53%
2014-08-18	0	1.890	1.880	1.890	1.890	1.930	281,000	531,240	1.8905	37.19	36.99	37.19	37.19	37.97	14,282	37.196	0.00%
2014-08-15	0	1.890	1.880	1.890	1.890	1.910	358,000	678,870	1.8963	37.19	36.99	37.19	37.19	37.58	18,196	37.309	-0.53%
2014-08-14	0	1.900	1.880	1.900	1.810	1.900	351,000	655,990	1.8689	37.38	36.99	37.38	35.61	37.38	17,840	36.771	0.00%
2014-08-13	0	1.900	1.850	1.900	1.840	1.940	260,000	486,020	1.8693	37.38	36.40	37.38	36.20	38.17	13,215	36.778	0.53%
2014-08-12	0	1.890	1.880	1.890	1.890	1.930	206,000	389,580	1.8912	37.19	36.99	37.19	37.19	37.97	10,470	37.208	-1.05%
2014-08-11	0	1.910	1.880	1.910	1.880	1.950	358,000	687,810	1.9213	37.58	36.99	37.58	36.99	38.37	18,196	37.800	-1.04%
2014-08-08	0	1.930	1.910	1.930	1.920	1.940	356,000	686,920	1.9296	37.97	37.58	37.97	37.78	38.17	18,094	37.964	0.52%
2014-08-07	0	1.920	1.910	1.920	1.910	1.920	323,000	617,270	1.9111	37.78	37.58	37.78	37.58	37.78	16,417	37.600	0.52%
2014-08-06	0	1.910	1.880	1.910	1.890	1.980	440,000	835,200	1.8982	37.58	36.99	37.58	37.19	38.96	22,364	37.346	0.00%
2014-08-05	0	1.910	1.890	1.910	1.890	2.000	353,000	677,050	1.9180	37.58	37.19	37.58	37.19	39.35	17,942	37.736	-1.04%
2014-08-04	0	1.930	1.920	1.930	1.910	2.050	552,000	1,062,800	1.9254	37.97	37.78	37.97	37.58	40.33	28,056	37.881	0.52%
2014-08-01	0	1.920	1.910	1.920	1.910	1.950	449,000	862,540	1.9210	37.78	37.58	37.78	37.58	38.37	22,821	37.796	0.52%
2014-07-31	0	1.910	1.900	1.920	1.910	1.970	286,000	550,700	1.9255	37.58	37.38	37.78	37.58	38.76	14,536	37.884	0.00%
2014-07-30	0	1.910	1.900	1.910	1.910	2.010	319,000	611,870	1.9181	37.58	37.38	37.58	37.58	39.55	16,214	37.738	-1.04%
2014-07-29	0	1.930	1.920	1.930	1.920	2.000	304,000	589,270	1.9384	37.97	37.78	37.97	37.78	39.35	15,451	38.137	-0.52%
2014-07-28	0	1.940	1.930	1.960	1.930	1.980	523,000	1,017,740	1.9460	38.17	37.97	38.56	37.97	38.96	26,582	38.286	1.04%
2014-07-25	0	1.920	1.900	1.920	1.890	2.000	377,000	724,810	1.9226	37.78	37.38	37.78	37.19	39.35	19,162	37.826	-1.54%
2014-07-24	0	1.950	1.910	1.950	1.910	2.000	358,000	690,050	1.9275	38.37	37.58	38.37	37.58	39.35	18,196	37.923	0.52%
2014-07-23	0	1.940	1.930	1.950	1.930	1.970	318,000	619,600	1.9484	38.17	37.97	38.37	37.97	38.76	16,163	38.335	0.00%
2014-07-22	0	1.940	1.920	1.950	1.920	1.990	309,000	599,480	1.9401	38.17	37.78	38.37	37.78	39.15	15,705	38.170	-0.51%
2014-07-21	0	1.950	1.930	1.950	1.900	2.000	532,000	1,031,280	1.9385	38.37	37.97	38.37	37.38	39.35	27,040	38.140	1.04%
2014-07-18	0	1.930	1.910	1.930	1.910	1.950	219,000	421,540	1.9248	37.97	37.58	37.97	37.58	38.37	11,131	37.871	0.00%
2014-07-17	0	1.930	1.910	1.930	1.900	1.960	401,000	775,710	1.9344	37.97	37.58	37.97	37.38	38.56	20,381	38.060	-0.52%
2014-07-16	0	1.940	1.930	1.940	1.930	1.960	337,000	653,260	1.9385	38.17	37.97	38.17	37.97	38.56	17,129	38.139	-0.51%
2014-07-15	0	1.950	1.930	1.950	1.930	1.980	344,000	667,530	1.9405	38.37	37.97	38.37	37.97	38.96	17,484	38.179	0.00%
2014-07-14	0	1.950	1.930	1.950	1.940	1.980	386,000	753,150	1.9512	38.37	37.97	38.37	38.17	38.96	19,619	38.389	0.52%
2014-07-11	0	1.940	1.920	1.950	1.930	1.960	245,000	475,600	1.9412	38.17	37.78	38.37	37.97	38.56	12,452	38.193	0.00%
2014-07-10	0	1.940	1.930	1.960	1.930	1.990	352,000	685,900	1.9486	38.17	37.97	38.56	37.97	39.15	17,891	38.338	0.52%
2014-07-09	0	1.930	1.920	1.930	1.910	1.990	448,000	873,210	1.9491	37.97	37.78	37.97	37.58	39.15	22,770	38.349	-0.52%
2014-07-08	0	1.940	1.930	1.950	1.930	1.990	561,000	1,091,490	1.9456	38.17	37.97	38.37	37.97	39.15	28,514	38.280	1.57%
2014-07-07	0	1.910	1.890	1.910	1.900	1.990	282,000	543,760	1.9282	37.58	37.19	37.58	37.38	39.15	14,333	37.937	-0.52%
2014-07-04	0	1.920	1.890	1.920	1.900	2.000	331,000	643,110	1.9429	37.78	37.19	37.78	37.38	39.35	16,824	38.227	1.59%
2014-07-03	0	1.890	1.880	1.900	1.860	1.930	305,000	580,210	1.9023	37.19	36.99	37.38	36.60	37.97	15,502	37.428	-2.07%
2014-07-02	0	1.930	1.920	1.930	1.920	2.010	299,000	585,710	1.9589	37.97	37.78	37.97	37.78	39.55	15,197	38.541	-0.52%
2014-06-30	0	1.940	1.930	1.940	1.940	2.000	340,000	666,590	1.9606	38.17	37.97	38.17	38.17	39.35	17,281	38.574	-0.51%
2014-06-27	0	1.950	1.940	1.950	1.940	1.980	316,000	616,350	1.9505	38.37	38.17	38.37	38.17	38.96	16,061	38.375	-0.51%
2014-06-26	0	1.960	1.940	1.960	1.950	2.000	349,000	680,920	1.9511	38.56	38.17	38.56	38.37	39.35	17,738	38.387	1.03%
2014-06-25	0	1.940	1.920	1.940	1.930	1.970	352,000	682,160	1.9380	38.17	37.78	38.17	37.97	38.76	17,891	38.129	-1.02%
2014-06-24	0	1.960	1.940	1.960	1.940	2.000	416,000	814,300	1.9575	38.56	38.17	38.56	38.17	39.35	21,144	38.512	0.51%
2014-06-23	0	1.950	1.940	1.950	1.940	2.000	307,000	604,620	1.9694	38.37	38.17	38.37	38.17	39.35	15,604	38.748	-0.51%
2014-06-20	0	1.960	1.940	1.980	1.950	1.980	540,000	1,061,110	1.9650	38.56	38.17	38.96	38.37	38.96	27,446	38.661	3.16%
2014-06-19	0	1.900	1.900	1.950	1.850	1.990	960,000	1,772,710	1.8466	37.38	37.38	38.37	36.40	39.15	48,793	36.331	-2.06%
2014-06-18	0	1.940	1.890	1.960	1.900	2.020	547,000	1,076,750	1.9685	38.17	37.19	38.56	37.38	39.74	27,802	38.729	-3.00%
2014-06-17	0	2.000	1.960	2.000	1.970	2.000	524,000	1,037,790	1.9805	39.35	38.56	39.35	38.76	39.35	26,633	38.966	1.52%
2014-06-16	0	1.970	1.950	1.970	1.930	2.010	429,000	846,040	1.9721	38.76	38.37	38.76	37.97	39.55	21,805	38.801	-0.51%
2014-06-13	0	1.980	1.940	1.980	1.940	2.000	594,000	1,159,920	1.9527	38.96	38.17	38.96	38.17	39.35	30,191	38.420	1.02%
2014-06-12	0	1.960	1.940	1.960	1.930	2.020	329,000	643,860	1.9570	38.56	38.17	38.56	37.97	39.74	16,722	38.504	-0.51%
2014-06-11	0	1.970	1.930	1.970	1.930	2.000	411,000	799,580	1.9455	38.76	37.97	38.76	37.97	39.35	20,890	38.276	1.03%
2014-06-10	0	1.950	1.930	1.970	1.930	2.000	396,000	778,980	1.9671	38.37	37.97	38.76	37.97	39.35	20,127	38.703	2.63%
2014-06-09	0	1.900	1.900	1.910	1.900	1.950	596,000	1,147,180	1.9248	37.38	37.38	37.58	37.38	38.37	30,293	37.870	-1.04%
2014-06-06	0	1.920	1.910	1.920	1.910	1.930	390,000	749,130	1.9208	37.78	37.58	37.78	37.58	37.97	19,822	37.792	1.59%
2014-06-05	0	1.890	1.880	1.890	1.880	1.950	344,000	655,300	1.9049	37.19	36.99	37.19	36.99	38.37	17,484	37.479	-0.53%
2014-06-04	0	1.900	1.880	1.900	1.880	1.940	387,000	738,850	1.9092	37.38	36.99	37.38	36.99	38.17	19,670	37.563	1.06%
2014-06-03	0	1.880	1.870	1.890	1.850	1.910	288,000	543,670	1.8877	36.99	36.79	37.19	36.40	37.58	14,638	37.141	-0.53%
2014-05-30	0	1.890	1.850	1.890	1.840	1.890	372,000	692,250	1.8609	37.19	36.40	37.19	36.20	37.19	18,907	36.613	1.61%
2014-05-29	0	1.860	1.850	1.870	1.850	1.880	558,000	1,037,620	1.8595	36.60	36.40	36.79	36.40	36.99	28,361	36.586	2.76%
2014-05-28	0	1.810	1.800	1.820	1.800	1.830	672,000	1,215,650	1.8090	35.61	35.41	35.81	35.41	36.00	34,155	35.592	1.12%
2014-05-27	0	1.790	1.790	1.830	1.780	1.830	348,000	625,890	1.7985	35.22	35.22	36.00	35.02	36.00	17,688	35.386	0.00%
2014-05-26	0	1.790	1.780	1.790	1.780	1.810	414,000	741,480	1.7910	35.22	35.02	35.22	35.02	35.61	21,042	35.238	0.56%
2014-05-23	0	1.780	1.770	1.790	1.780	1.800	430,000	767,430	1.7847	35.02	34.82	35.22	35.02	35.41	21,855	35.114	0.56%
2014-05-22	0	1.770	1.770	1.800	1.760	1.800	540,000	961,060	1.7797	34.82	34.82	35.41	34.63	35.41	27,446	35.016	-1.67%
2014-05-21	0	1.800	1.760	1.800	1.740	1.800	428,000	754,120	1.7620	35.41	34.63	35.41	34.23	35.41	21,754	34.666	-2.70%
2014-05-20	0	1.850	1.660	1.860	1.820	1.850	168,000	306,710	1.8257	36.40	32.66	36.60	35.81	36.40	8,539	35.919	1.65%
2014-05-19	0	1.820	1.800	1.820	1.820	1.820	14,000	25,480	1.8200	35.81	35.41	35.81	35.81	35.81	712	35.808	0.00%
2014-05-16	0	1.820	1.720	1.820	-	-	0	0	-	35.81	33.84	35.81	-	-	0	-	-0.55%
2014-05-15	0	1.830	1.690	1.830	1.830	1.830	1,000	1,830	1.8300	36.00	33.25	36.00	36.00	36.00	51	36.005	0.55%
2014-05-14	0	1.820	1.680	1.820	1.810	1.820	32,000	58,530	1.8291	35.81	33.05	35.81	35.61	35.81	1,626	35.986	1.68%
2014-05-13	0	1.790	1.660	1.800	-	-	0	0	-	35.22	32.66	35.41	-	-	0	-	0.00%
2014-05-12	0	1.790	1.690	1.790	1.850	1.850	11,000	20,350	1.8500	35.22	33.25	35.22	36.40	36.40	559	36.398	-0.56%
2014-05-09	0	1.800	1.640	1.810	1.780	1.800	87,000	155,630	1.7889	35.41	32.27	35.61	35.02	35.41	4,422	35.195	4.05%
2014-05-08	0	1.730	1.730	1.800	1.640	1.810	53,000	92,080	1.7374	34.04	34.04	35.41	32.27	35.61	2,694	34.182	-3.35%
2014-05-07	0	1.790	1.700	1.790	1.780	1.790	59,000	105,540	1.7888	35.22	33.45	35.22	35.02	35.22	2,999	35.195	1.13%
2014-05-05	0	1.770	1.700	1.780	1.750	1.770	55,000	96,720	1.7585	34.82	33.45	35.02	34.43	34.82	2,795	34.599	1.14%
2014-05-02	0	1.750	1.720	1.750	1.730	1.750	5,000	8,730	1.7460	34.43	33.84	34.43	34.04	34.43	254	34.352	2.94%
2014-04-30	0	1.700	1.690	1.740	1.690	1.790	74,000	130,440	1.7627	33.45	33.25	34.23	33.25	35.22	3,761	34.681	-5.56%
2014-04-29	0	1.800	1.750	1.800	1.800	1.840	101,000	183,040	1.8123	35.41	34.43	35.41	35.41	36.20	5,133	35.656	-2.70%
2014-04-28	0	1.850	1.740	1.850	1.720	1.870	7,023,000	12,621,850	1.7972	36.40	34.23	36.40	33.84	36.79	356,954	35.360	-0.54%
2014-04-25	0	1.860	1.780	1.860	1.770	1.880	4,000	7,410	1.8525	36.60	35.02	36.60	34.82	36.99	203	36.448	2.20%
2014-04-24	0	1.820	1.750	1.820	-	-	0	0	-	35.81	34.43	35.81	-	-	0	-	0.00%
2014-04-23	0	1.820	1.760	1.820	-	-	0	0	-	35.81	34.63	35.81	-	-	0	-	0.00%
2014-04-22	0	1.820	1.760	1.830	1.750	1.820	116,000	210,120	1.8114	35.81	34.63	36.00	34.43	35.81	5,896	35.639	0.00%
2014-04-17	0	1.820	1.770	1.830	1.820	1.820	30,000	54,600	1.8200	35.81	34.82	36.00	35.81	35.81	1,525	35.808	0.00%
2014-04-16	0	1.820	1.780	1.820	1.980	1.980	1,000	1,980	1.9800	35.81	35.02	35.81	38.96	38.96	51	38.956	-0.55%
2014-04-15	0	1.830	1.770	1.840	1.820	2.000	52,000	94,900	1.8250	36.00	34.82	36.20	35.81	39.35	2,643	35.907	0.00%
2014-04-14	0	1.830	1.790	1.840	1.800	1.830	82,000	149,240	1.8200	36.00	35.22	36.20	35.41	36.00	4,168	35.808	2.81%
2014-04-11	0	1.780	1.760	1.780	1.780	1.830	24,000	43,770	1.8238	35.02	34.63	35.02	35.02	36.00	1,220	35.882	-1.66%
2014-04-10	0	1.810	1.780	1.810	1.780	1.830	76,000	137,280	1.8063	35.61	35.02	35.61	35.02	36.00	3,863	35.539	-1.09%
2014-04-09	0	1.830	1.790	1.830	1.790	1.840	517,000	950,280	1.8381	36.00	35.22	36.00	35.22	36.20	26,277	36.164	0.00%
2014-04-08	0	1.830	1.780	1.830	1.800	1.830	5,922,000	11,187,010	1.8891	36.00	35.02	36.00	35.41	36.00	300,994	37.167	4.57%
2014-04-07	0	1.750	1.730	1.820	1.750	1.770	3,880,000	7,139,040	1.8400	34.43	34.04	35.81	34.43	34.82	197,207	36.201	-4.89%
2014-04-04	0	1.840	1.760	1.860	1.740	1.840	94,000	170,960	1.8187	36.20	34.63	36.60	34.23	36.20	4,778	35.783	0.00%
2014-04-03	0	1.840	1.760	1.840	1.730	1.840	20,000	35,540	1.7770	36.20	34.63	36.20	34.04	36.20	1,017	34.962	0.00%
2014-04-02	0	1.840	1.780	1.840	-	-	0	0	-	36.20	35.02	36.20	-	-	0	-	0.00%
2014-04-01	0	1.840	1.750	1.850	1.790	1.870	270,000	492,180	1.8229	36.20	34.43	36.40	35.22	36.79	13,723	35.865	2.22%
2014-03-31	0	1.800	1.800	1.810	1.770	1.800	42,000	75,560	1.7990	35.41	35.41	35.61	34.82	35.41	2,135	35.396	-1.64%
2014-03-28	0	1.830	1.770	1.840	1.760	1.830	21,000	38,180	1.8181	36.00	34.82	36.20	34.63	36.00	1,067	35.771	-0.54%
2014-03-27	0	1.840	1.740	1.840	1.740	1.850	287,000	524,120	1.8262	36.20	34.23	36.20	34.23	36.40	14,587	35.930	-0.54%
2014-03-26	0	1.850	1.760	1.850	1.850	1.860	50,000	92,700	1.8540	36.40	34.63	36.40	36.40	36.60	2,541	36.477	2.21%
2014-03-25	0	1.810	1.720	1.820	1.700	1.820	477,000	849,690	1.7813	35.61	33.84	35.81	33.45	35.81	24,244	35.047	-0.55%
2014-03-24	0	1.820	1.760	1.820	1.750	1.840	120,000	218,320	1.8193	35.81	34.63	35.81	34.43	36.20	6,099	35.795	-1.09%
2014-03-21	0	1.840	1.760	1.840	1.840	1.850	49,000	90,630	1.8496	36.20	34.63	36.20	36.20	36.40	2,490	36.390	-0.54%
2014-03-20	0	1.850	1.800	1.850	1.850	1.860	62,000	114,810	1.8518	36.40	35.41	36.40	36.40	36.60	3,151	36.433	-0.54%
2014-03-19	0	1.860	1.760	1.860	1.850	1.880	30,000	55,900	1.8633	36.60	34.63	36.60	36.40	36.99	1,525	36.661	0.54%
2014-03-18	0	1.850	1.830	1.850	1.860	1.870	90,000	167,800	1.8644	36.40	36.00	36.40	36.60	36.79	4,574	36.683	1.65%
2014-03-17	0	1.820	1.730	1.820	1.830	1.840	64,000	117,210	1.8314	35.81	34.04	35.81	36.00	36.20	3,253	36.033	1.68%
2014-03-14	0	1.790	1.710	1.790	1.630	1.890	81,000	144,450	1.7833	35.22	33.64	35.22	32.07	37.19	4,117	35.087	-2.19%
2014-03-13	0	1.830	1.740	1.830	1.840	1.850	14,000	25,820	1.8443	36.00	34.23	36.00	36.20	36.40	712	36.286	-0.54%
2014-03-12	0	1.840	1.760	1.850	1.780	1.850	218,000	394,120	1.8079	36.20	34.63	36.40	35.02	36.40	11,080	35.570	0.00%
2014-03-11	0	1.840	1.810	1.840	1.820	1.860	110,000	202,400	1.8400	36.20	35.61	36.20	35.81	36.60	5,591	36.202	0.00%
2014-03-10	0	1.840	1.710	1.840	1.700	1.990	190,000	349,460	1.8393	36.20	33.64	36.20	33.45	39.15	9,657	36.187	-0.54%
2014-03-07	0	1.850	1.840	1.850	1.840	1.900	190,000	355,490	1.8710	36.40	36.20	36.40	36.20	37.38	9,657	36.812	-2.63%
2014-03-06	0	1.900	1.860	1.900	1.850	1.960	151,000	286,510	1.8974	37.38	36.60	37.38	36.40	38.56	7,675	37.331	2.70%
2014-03-05	0	1.850	1.820	1.850	1.820	1.900	52,000	96,800	1.8615	36.40	35.81	36.40	35.81	37.38	2,643	36.625	0.00%
2014-03-04	0	1.850	1.780	1.850	1.800	1.850	136,000	251,060	1.8460	36.40	35.02	36.40	35.41	36.40	6,912	36.320	-0.54%
2014-03-03	0	1.860	1.810	1.860	1.800	1.980	221,000	406,040	1.8373	36.60	35.61	36.60	35.41	38.96	11,233	36.148	0.54%
2014-02-28	0	1.850	1.770	1.850	1.800	1.880	414,000	760,260	1.8364	36.40	34.82	36.40	35.41	36.99	21,042	36.130	-0.54%
2014-02-27	0	1.860	1.810	1.860	1.800	1.860	889,000	1,643,720	1.8490	36.60	35.61	36.60	35.41	36.60	45,185	36.378	3.91%
2014-02-26	0	1.790	1.780	1.790	1.780	1.800	105,000	187,830	1.7889	35.22	35.02	35.22	35.02	35.41	5,337	35.195	-0.56%
2014-02-25	0	1.800	1.750	1.820	1.750	1.800	62,000	109,790	1.7708	35.41	34.43	35.81	34.43	35.41	3,151	34.840	1.69%
2014-02-24	0	1.770	1.730	1.780	1.740	1.770	159,000	280,480	1.7640	34.82	34.04	35.02	34.23	34.82	8,081	34.707	1.14%
2014-02-21	0	1.750	1.730	1.770	1.730	1.780	281,000	497,580	1.7707	34.43	34.04	34.82	34.04	35.02	14,282	34.839	-1.69%
2014-02-20	0	1.780	1.740	1.780	1.730	1.780	257,000	456,810	1.7775	35.02	34.23	35.02	34.04	35.02	13,062	34.971	0.00%
2014-02-19	0	1.780	1.750	1.820	1.650	1.790	430,000	749,610	1.7433	35.02	34.43	35.81	32.46	35.22	21,855	34.299	-0.56%
2014-02-18	0	1.790	1.770	1.820	1.790	1.820	124,000	224,550	1.8109	35.22	34.82	35.81	35.22	35.81	6,302	35.629	-1.65%
2014-02-17	0	1.820	1.760	1.820	1.770	1.820	134,000	242,580	1.8103	35.81	34.63	35.81	34.82	35.81	6,811	35.617	2.82%
2014-02-14	0	1.770	1.760	1.840	1.750	1.820	37,000	65,520	1.7708	34.82	34.63	36.20	34.43	35.81	1,881	34.840	-3.28%
2014-02-13	0	1.830	1.770	1.830	1.830	1.830	3,000	5,490	1.8300	36.00	34.82	36.00	36.00	36.00	152	36.005	0.00%
2014-02-12	0	1.830	1.800	1.880	1.800	1.880	40,000	73,380	1.8345	36.00	35.41	36.99	35.41	36.99	2,033	36.093	-1.61%
2014-02-11	0	1.860	1.800	1.890	1.860	1.900	293,000	554,000	1.8908	36.60	35.41	37.19	36.60	37.38	14,892	37.201	0.00%
2014-02-10	0	1.860	1.810	1.860	1.800	1.900	967,000	1,786,910	1.8479	36.60	35.61	36.60	35.41	37.38	49,149	36.357	2.76%
2014-02-07	0	1.810	1.790	1.820	1.810	1.870	352,000	655,820	1.8631	35.61	35.22	35.81	35.61	36.79	17,891	36.657	1.69%
2014-02-06	0	1.780	1.770	1.800	1.770	1.880	437,000	816,380	1.8681	35.02	34.82	35.41	34.82	36.99	22,211	36.755	-0.56%
2014-02-05	0	1.790	1.700	1.790	1.630	1.880	1,084,000	2,010,820	1.8550	35.22	33.45	35.22	32.07	36.99	55,096	36.497	-3.24%
2014-02-04	0	1.850	1.730	1.800	1.750	1.880	722,000	1,323,150	1.8326	36.40	34.04	35.41	34.43	36.99	36,697	36.056	2.78%
2014-01-30	0	1.800	1.750	1.800	1.740	1.880	460,000	848,580	1.8447	35.41	34.43	35.41	34.23	36.99	23,380	36.295	1.69%
2014-01-29	0	1.770	1.720	1.770	1.770	1.880	257,000	477,430	1.8577	34.82	33.84	34.82	34.82	36.99	13,062	36.550	-3.28%
2014-01-28	0	1.830	1.740	1.830	1.850	1.880	400,000	749,380	1.8735	36.00	34.23	36.00	36.40	36.99	20,331	36.860	-1.08%
2014-01-27	0	1.850	1.740	1.850	1.780	1.880	478,000	889,810	1.8615	36.40	34.23	36.40	35.02	36.99	24,295	36.625	0.00%
2014-01-24	0	1.850	1.760	1.850	1.780	1.880	139,000	257,870	1.8552	36.40	34.63	36.40	35.02	36.99	7,065	36.500	0.00%
2014-01-23	0	1.850	1.810	1.850	1.710	1.920	393,000	727,240	1.8505	36.40	35.61	36.40	33.64	37.78	19,975	36.408	-1.07%
2014-01-22	0	1.870	1.820	1.880	1.820	1.880	269,000	499,370	1.8564	36.79	35.81	36.99	35.81	36.99	13,672	36.524	0.00%
2014-01-21	0	1.870	1.870	1.880	1.720	1.930	381,000	705,970	1.8529	36.79	36.79	36.99	33.84	37.97	19,365	36.456	2.75%
2014-01-20	0	1.820	1.730	1.840	1.700	1.820	99,000	176,500	1.7828	35.81	34.04	36.20	33.45	35.81	5,032	35.077	-1.09%
2014-01-17	0	1.840	1.770	1.900	1.780	1.860	1,850,000	3,329,340	1.7996	36.20	34.82	37.38	35.02	36.60	94,029	35.408	0.00%
2014-01-16	0	1.840	1.820	1.860	1.840	1.900	2,994,000	5,561,830	1.8577	36.20	35.81	36.60	36.20	37.38	152,174	36.549	-2.65%
2014-01-15	0	1.890	1.880	1.900	1.870	1.950	1,099,000	2,086,210	1.8983	37.19	36.99	37.38	36.79	38.37	55,858	37.348	0.53%
2014-01-14	0	1.880	1.870	1.890	1.870	1.940	444,000	836,210	1.8834	36.99	36.79	37.19	36.79	38.17	22,567	37.055	0.53%
2014-01-13	0	1.870	1.840	1.960	1.840	1.960	3,316,000	6,186,770	1.8657	36.79	36.20	38.56	36.20	38.56	168,540	36.708	-6.50%
2014-01-10	0	2.000	2.000	2.030	1.980	2.490	2,607,000	5,445,910	2.0890	39.35	39.35	39.94	38.96	48.99	132,505	41.100	-11.50%
2014-01-09	0	2.260	2.250	2.260	2.200	2.350	8,748,000	19,931,650	2.2784	44.47	44.27	44.47	43.28	46.24	444,630	44.828	2.73%
2014-01-08	0	2.200	2.190	2.200	2.190	2.300	314,000	690,730	2.1998	43.28	43.09	43.28	43.09	45.25	15,960	43.280	0.46%
2014-01-07	0	2.190	2.190	2.230	2.190	2.400	701,000	1,587,770	2.2650	43.09	43.09	43.87	43.09	47.22	35,629	44.564	-4.78%
2014-01-06	0	2.300	2.300	2.330	2.250	2.460	431,000	1,026,430	2.3815	45.25	45.25	45.84	44.27	48.40	21,906	46.856	-6.50%
2014-01-03	0	2.460	2.440	2.460	2.400	2.490	530,000	1,303,460	2.4594	48.40	48.01	48.40	47.22	48.99	26,938	48.387	-1.20%
2014-01-02	0	2.490	2.480	2.500	2.460	2.650	649,000	1,627,280	2.5074	48.99	48.79	49.19	48.40	52.14	32,986	49.332	-2.35%
2013-12-31	0	2.550	2.550	2.600	2.380	2.670	13,156,000	33,945,860	2.5803	50.17	50.17	51.15	46.83	52.53	668,673	50.766	1.19%
2013-12-30	0	2.520	2.520	2.550	2.510	2.650	26,799,000	69,655,570	2.5992	49.58	49.58	50.17	49.38	52.14	1,362,098	51.138