Prices and Webb-site Total Returns

Graphex Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06128	2014-06-25			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	0.179	0.178	0.179	0.179	0.249	85,860,000	18,447,410	0.2149	0.179	0.178	0.179	0.179	0.249	85,860,000	0.2149	-24.15%
2026-02-03	0	0.236	0.226	0.236	0.225	0.260	74,862,000	17,817,310	0.2380	0.236	0.226	0.236	0.225	0.260	74,862,000	0.2380	-3.67%
2026-02-02	0	0.245	0.245	0.248	0.235	0.265	2,850,000	704,250	0.2471	0.245	0.245	0.248	0.235	0.265	2,850,000	0.2471	-7.55%
2026-01-30	0	0.265	0.265	0.275	0.260	0.290	4,110,000	1,131,500	0.2753	0.265	0.265	0.275	0.260	0.290	4,110,000	0.2753	-11.67%
2026-01-29	0	0.300	0.295	0.305	0.275	0.320	5,794,400	1,760,414	0.3038	0.300	0.295	0.305	0.275	0.320	5,794,400	0.3038	7.14%
2026-01-28	0	0.280	0.275	0.285	0.270	0.280	2,070,000	576,050	0.2783	0.280	0.275	0.285	0.270	0.280	2,070,000	0.2783	3.70%
2026-01-27	0	0.270	0.270	0.280	0.265	0.270	260,000	69,450	0.2671	0.270	0.270	0.280	0.265	0.270	260,000	0.2671	0.00%
2026-01-26	0	0.270	0.270	0.280	0.270	0.285	8,626,000	2,414,640	0.2799	0.270	0.270	0.280	0.270	0.285	8,626,000	0.2799	-1.82%
2026-01-23	0	0.275	0.260	0.275	0.260	0.280	794,400	213,156	0.2683	0.275	0.260	0.275	0.260	0.280	794,400	0.2683	0.00%
2026-01-22	0	0.275	0.270	0.285	0.270	0.300	3,310,000	943,000	0.2849	0.275	0.270	0.285	0.270	0.300	3,310,000	0.2849	0.00%
2026-01-21	0	0.275	0.260	0.275	0.250	0.280	3,430,000	920,550	0.2684	0.275	0.260	0.275	0.250	0.280	3,430,000	0.2684	7.84%
2026-01-20	0	0.255	0.255	0.280	0.255	0.280	700,000	186,300	0.2661	0.255	0.255	0.280	0.255	0.280	700,000	0.2661	-8.93%
2026-01-19	0	0.280	0.280	0.290	0.255	0.295	8,130,000	2,257,950	0.2777	0.280	0.280	0.290	0.255	0.295	8,130,000	0.2777	7.69%
2026-01-16	0	0.260	0.241	0.250	0.241	0.260	1,082,000	273,912	0.2532	0.260	0.241	0.250	0.241	0.260	1,082,000	0.2532	4.00%
2026-01-15	0	0.250	0.245	0.255	0.241	0.260	3,822,000	959,370	0.2510	0.250	0.245	0.255	0.241	0.260	3,822,000	0.2510	4.60%
2026-01-14	0	0.239	0.239	0.255	0.221	0.260	4,168,400	1,019,780	0.2446	0.239	0.239	0.255	0.221	0.260	4,168,400	0.2446	8.14%
2026-01-13	0	0.221	0.212	0.221	0.211	0.221	3,538,400	756,634	0.2138	0.221	0.212	0.221	0.211	0.221	3,538,400	0.2138	3.76%
2026-01-09	0	0.213	0.207	0.219	0.206	0.213	2,530,000	531,980	0.2103	0.213	0.207	0.219	0.206	0.213	2,530,000	0.2103	0.00%
2026-01-08	0	0.213	0.210	0.222	0.205	0.213	7,570,000	1,588,590	0.2099	0.213	0.210	0.222	0.205	0.213	7,570,000	0.2099	-0.47%
2026-01-07	0	0.214	0.210	0.229	0.208	0.214	300,000	63,420	0.2114	0.214	0.210	0.229	0.208	0.214	300,000	0.2114	0.00%
2026-01-06	0	0.214	0.206	0.208	0.201	0.216	3,610,000	764,910	0.2119	0.214	0.206	0.208	0.201	0.216	3,610,000	0.2119	2.39%
2026-01-05	0	0.209	0.202	0.210	0.209	0.230	2,320,000	502,920	0.2168	0.209	0.202	0.210	0.209	0.230	2,320,000	0.2168	-2.79%
2025-12-31	0	0.215	0.214	0.221	0.210	0.215	110,800	23,382	0.2110	0.215	0.214	0.221	0.210	0.215	110,800	0.2110	-6.52%
2025-12-30	0	0.230	0.214	0.231	0.219	0.231	670,000	149,720	0.2235	0.230	0.214	0.231	0.219	0.231	670,000	0.2235	-0.43%
2025-12-29	0	0.231	0.220	0.231	0.210	0.236	80,000	18,100	0.2263	0.231	0.220	0.231	0.210	0.236	80,000	0.2263	-2.12%
2025-12-24	0	0.236	0.200	0.236	-	-	0	0	-	0.236	0.200	0.236	-	-	0	-	-0.42%
2025-12-23	0	0.237	0.226	0.237	0.232	0.237	30,000	6,990	0.2330	0.237	0.226	0.237	0.232	0.237	30,000	0.2330	6.76%
2025-12-22	0	0.222	0.221	0.229	0.211	0.230	784,000	174,052	0.2220	0.222	0.221	0.229	0.211	0.230	784,000	0.2220	-5.53%
2025-12-19	0	0.235	0.224	0.241	0.224	0.242	240,000	56,040	0.2335	0.235	0.224	0.241	0.224	0.242	240,000	0.2335	-2.89%
2025-12-18	0	0.242	0.233	0.242	0.233	0.246	10,190,000	2,496,230	0.2450	0.242	0.233	0.242	0.233	0.246	10,190,000	0.2450	0.00%
2025-12-17	0	0.242	0.235	0.242	0.230	0.245	8,950,000	2,065,200	0.2307	0.242	0.235	0.242	0.230	0.245	8,950,000	0.2307	4.76%
2025-12-16	0	0.231	0.228	0.236	0.230	0.235	330,000	76,460	0.2317	0.231	0.228	0.236	0.230	0.235	330,000	0.2317	-2.53%
2025-12-15	0	0.237	0.232	0.237	0.226	0.237	120,000	27,710	0.2309	0.237	0.232	0.237	0.226	0.237	120,000	0.2309	2.16%
2025-12-12	0	0.232	0.228	0.233	0.225	0.244	1,280,000	295,190	0.2306	0.232	0.228	0.233	0.225	0.244	1,280,000	0.2306	0.43%
2025-12-11	0	0.231	0.230	0.240	0.231	0.242	580,000	138,260	0.2384	0.231	0.230	0.240	0.231	0.242	580,000	0.2384	-2.53%
2025-12-10	0	0.237	0.230	0.237	0.235	0.260	1,680,000	412,778	0.2457	0.237	0.230	0.237	0.235	0.260	1,680,000	0.2457	-3.66%
2025-12-09	0	0.246	0.245	0.250	0.216	0.255	5,360,000	1,281,370	0.2391	0.246	0.245	0.250	0.216	0.255	5,360,000	0.2391	5.13%
2025-12-08	0	0.234	0.232	0.234	0.215	0.295	18,930,000	4,504,380	0.2379	0.234	0.232	0.234	0.215	0.295	18,930,000	0.2379	-17.89%
2025-12-05	0	0.285	0.280	0.285	0.280	0.310	4,790,000	1,396,100	0.2915	0.285	0.280	0.285	0.280	0.310	4,790,000	0.2915	-6.56%
2025-12-04	0	0.305	0.295	0.305	0.295	0.340	9,569,600	2,917,934	0.3049	0.305	0.295	0.305	0.295	0.340	9,569,600	0.3049	-7.58%
2025-12-03	0	0.330	0.330	0.335	0.330	0.355	4,930,000	1,677,400	0.3402	0.330	0.330	0.335	0.330	0.355	4,930,000	0.3402	-5.71%
2025-12-02	0	0.350	0.345	0.350	0.330	0.385	14,342,000	5,206,760	0.3630	0.350	0.345	0.350	0.330	0.385	14,342,000	0.3630	0.00%
2025-12-01	0	0.350	0.345	0.355	0.340	0.365	2,086,400	730,498	0.3501	0.350	0.345	0.355	0.340	0.365	2,086,400	0.3501	2.94%
2025-11-28	0	0.340	0.330	0.345	0.330	0.345	2,110,000	711,550	0.3372	0.340	0.330	0.345	0.330	0.345	2,110,000	0.3372	-2.86%
2025-11-27	0	0.350	0.335	0.350	0.340	0.370	4,950,000	1,735,950	0.3507	0.350	0.335	0.350	0.340	0.370	4,950,000	0.3507	-5.41%
2025-11-26	0	0.370	0.365	0.370	0.365	0.385	2,017,600	749,002	0.3712	0.370	0.365	0.370	0.365	0.385	2,017,600	0.3712	-2.63%
2025-11-25	0	0.380	0.375	0.380	0.370	0.410	7,861,600	3,066,082	0.3900	0.380	0.375	0.380	0.370	0.410	7,861,600	0.3900	-2.56%
2025-11-24	0	0.390	0.385	0.395	0.385	0.425	5,000,000	1,987,900	0.3976	0.390	0.385	0.395	0.385	0.425	5,000,000	0.3976	-2.50%
2025-11-21	0	0.400	0.390	0.400	0.350	0.425	37,411,600	14,732,360	0.3938	0.400	0.390	0.400	0.350	0.425	37,411,600	0.3938	8.11%
2025-11-20	0	0.370	0.365	0.370	0.300	0.395	33,702,400	11,450,154	0.3397	0.370	0.365	0.370	0.300	0.395	33,702,400	0.3397	21.31%
2025-11-19	0	0.305	0.305	0.310	0.295	0.320	16,890,000	5,013,700	0.2968	0.305	0.305	0.310	0.295	0.320	16,890,000	0.2968	1.67%
2025-11-18	0	0.300	0.290	0.300	0.290	0.305	7,730,000	2,248,100	0.2908	0.300	0.290	0.300	0.290	0.305	7,730,000	0.2908	1.69%
2025-11-17	0	0.295	0.280	0.295	0.290	0.295	300,000	88,100	0.2937	0.295	0.280	0.295	0.290	0.295	300,000	0.2937	1.72%
2025-11-14	0	0.290	0.290	0.295	0.280	0.300	10,886,000	3,057,644	0.2809	0.290	0.290	0.295	0.280	0.300	10,886,000	0.2809	3.57%
2025-11-13	0	0.280	0.280	0.285	0.280	0.285	7,394,000	2,071,006	0.2801	0.280	0.280	0.285	0.280	0.285	7,394,000	0.2801	0.00%
2025-11-12	0	0.280	0.280	0.295	0.280	0.285	948,000	265,780	0.2804	0.280	0.280	0.295	0.280	0.285	948,000	0.2804	-1.75%
2025-11-11	0	0.285	0.280	0.285	0.285	0.295	590,000	170,500	0.2890	0.285	0.280	0.285	0.285	0.295	590,000	0.2890	-5.00%
2025-11-10	0	0.300	0.290	0.300	0.290	0.300	1,550,000	456,100	0.2943	0.300	0.290	0.300	0.290	0.300	1,550,000	0.2943	0.00%
2025-11-07	0	0.300	0.300	0.310	0.300	0.315	2,850,000	880,900	0.3091	0.300	0.300	0.310	0.300	0.315	2,850,000	0.3091	-6.25%
2025-11-06	0	0.320	0.305	0.325	0.310	0.335	1,370,000	439,250	0.3206	0.320	0.305	0.325	0.310	0.335	1,370,000	0.3206	1.59%
2025-11-05	0	0.315	0.310	0.315	0.290	0.320	2,785,664	864,643	0.3104	0.315	0.310	0.315	0.290	0.320	2,785,664	0.3104	8.62%
2025-11-04	0	0.290	0.290	0.300	0.290	0.315	2,980,000	888,850	0.2983	0.290	0.290	0.300	0.290	0.315	2,980,000	0.2983	-7.94%
2025-11-03	0	0.315	0.295	0.315	0.295	0.315	1,510,000	460,470	0.3049	0.315	0.295	0.315	0.295	0.315	1,510,000	0.3049	3.28%
2025-10-31	0	0.305	0.290	0.305	0.290	0.305	1,300,553	385,949	0.2968	0.305	0.290	0.305	0.290	0.305	1,300,553	0.2968	-1.61%
2025-10-30	0	0.310	0.295	0.310	0.290	0.310	1,181,600	348,748	0.2951	0.310	0.295	0.310	0.290	0.310	1,181,600	0.2951	5.08%
2025-10-28	0	0.295	0.290	0.295	0.290	0.305	550,000	163,150	0.2966	0.295	0.290	0.295	0.290	0.305	550,000	0.2966	-3.28%
2025-10-27	0	0.305	0.300	0.305	0.285	0.310	3,440,000	1,017,850	0.2959	0.305	0.300	0.305	0.285	0.310	3,440,000	0.2959	10.91%
2025-10-24	0	0.275	0.265	0.290	0.270	0.290	1,470,000	408,800	0.2781	0.275	0.265	0.290	0.270	0.290	1,470,000	0.2781	-3.51%
2025-10-23	0	0.285	0.285	0.290	0.270	0.290	1,760,000	498,000	0.2830	0.285	0.285	0.290	0.270	0.290	1,760,000	0.2830	-1.72%
2025-10-22	0	0.290	0.290	0.295	0.285	0.300	450,000	130,200	0.2893	0.290	0.290	0.295	0.285	0.300	450,000	0.2893	-3.33%
2025-10-21	0	0.300	0.290	0.305	0.300	0.325	1,472,000	457,420	0.3107	0.300	0.290	0.305	0.300	0.325	1,472,000	0.3107	-6.25%
2025-10-20	0	0.320	0.310	0.320	0.290	0.325	3,730,000	1,169,950	0.3137	0.320	0.310	0.320	0.290	0.325	3,730,000	0.3137	12.28%
2025-10-17	0	0.285	0.285	0.290	0.285	0.295	2,900,000	839,850	0.2896	0.285	0.285	0.290	0.285	0.295	2,900,000	0.2896	0.00%
2025-10-16	0	0.285	0.285	0.290	0.285	0.310	1,496,000	441,350	0.2950	0.285	0.285	0.290	0.285	0.310	1,496,000	0.2950	-8.06%
2025-10-15	0	0.310	0.300	0.310	0.280	0.310	2,118,000	643,690	0.3039	0.310	0.300	0.310	0.280	0.310	2,118,000	0.3039	8.77%
2025-10-14	0	0.285	0.280	0.285	0.275	0.320	3,800,000	1,100,450	0.2896	0.285	0.280	0.285	0.275	0.320	3,800,000	0.2896	-10.94%
2025-10-13	0	0.320	0.310	0.320	0.310	0.345	4,668,000	1,529,034	0.3276	0.320	0.310	0.320	0.310	0.345	4,668,000	0.3276	-5.88%
2025-10-10	0	0.340	0.330	0.340	0.315	0.350	8,784,000	2,908,190	0.3311	0.340	0.330	0.340	0.315	0.350	8,784,000	0.3311	1.49%
2025-10-09	0	0.335	0.325	0.335	0.305	0.335	4,300,000	1,380,500	0.3210	0.335	0.325	0.335	0.305	0.335	4,300,000	0.3210	1.52%
2025-10-08	0	0.330	0.330	0.340	0.320	0.360	3,958,000	1,359,980	0.3436	0.330	0.330	0.340	0.320	0.360	3,958,000	0.3436	0.00%
2025-10-06	0	0.330	0.320	0.330	0.310	0.330	1,413,600	449,682	0.3181	0.330	0.320	0.330	0.310	0.330	1,413,600	0.3181	1.54%
2025-10-03	0	0.325	0.325	0.330	0.300	0.340	7,321,200	2,383,598	0.3256	0.325	0.325	0.330	0.300	0.340	7,321,200	0.3256	4.84%
2025-10-02	0	0.310	0.300	0.310	0.290	0.315	3,780,000	1,139,350	0.3014	0.310	0.300	0.310	0.290	0.315	3,780,000	0.3014	1.64%
2025-09-30	0	0.305	0.300	0.305	0.285	0.320	5,114,400	1,538,270	0.3008	0.305	0.300	0.305	0.285	0.320	5,114,400	0.3008	7.02%
2025-09-29	0	0.285	0.285	0.290	0.275	0.310	8,440,400	2,506,528	0.2970	0.285	0.285	0.290	0.275	0.310	8,440,400	0.2970	1.79%
2025-09-26	0	0.280	0.275	0.280	0.275	0.300	2,090,000	604,200	0.2891	0.280	0.275	0.280	0.275	0.300	2,090,000	0.2891	-3.45%
2025-09-25	0	0.290	0.280	0.290	0.275	0.290	3,708,000	1,055,300	0.2846	0.290	0.280	0.290	0.275	0.290	3,708,000	0.2846	1.75%
2025-09-24	0	0.285	0.280	0.290	0.260	0.295	4,850,000	1,333,020	0.2748	0.285	0.280	0.290	0.260	0.295	4,850,000	0.2748	-3.39%
2025-09-23	0	0.295	0.290	0.295	0.260	0.300	4,160,000	1,162,000	0.2793	0.295	0.290	0.295	0.260	0.300	4,160,000	0.2793	5.36%
2025-09-22	0	0.280	0.280	0.285	0.280	0.325	3,475,600	1,014,020	0.2918	0.280	0.280	0.285	0.280	0.325	3,475,600	0.2918	-8.20%
2025-09-19	0	0.305	0.300	0.305	0.275	0.305	8,275,200	2,376,986	0.2872	0.305	0.300	0.305	0.275	0.305	8,275,200	0.2872	8.93%
2025-09-18	0	0.280	0.275	0.285	0.238	0.280	12,565,200	3,280,760	0.2611	0.280	0.275	0.285	0.238	0.280	12,565,200	0.2611	18.14%
2025-09-17	0	0.237	0.234	0.237	0.228	0.238	6,480,000	1,503,160	0.2320	0.237	0.234	0.237	0.228	0.238	6,480,000	0.2320	3.04%
2025-09-16	0	0.230	0.230	0.233	0.224	0.238	6,590,000	1,528,050	0.2319	0.230	0.230	0.233	0.224	0.238	6,590,000	0.2319	-1.29%
2025-09-15	0	0.233	0.230	0.231	0.221	0.235	1,910,000	440,900	0.2308	0.233	0.230	0.231	0.221	0.235	1,910,000	0.2308	1.30%
2025-09-12	0	0.230	0.219	0.230	0.218	0.230	7,094,000	1,589,374	0.2240	0.230	0.219	0.230	0.218	0.230	7,094,000	0.2240	3.60%
2025-09-11	0	0.222	0.215	0.222	0.218	0.222	829,600	181,454	0.2187	0.222	0.215	0.222	0.218	0.222	829,600	0.2187	0.00%
2025-09-10	0	0.222	0.221	0.223	0.222	0.229	966,000	215,622	0.2232	0.222	0.221	0.223	0.222	0.229	966,000	0.2232	0.45%
2025-09-09	0	0.221	0.220	0.226	0.221	0.234	1,914,000	433,914	0.2267	0.221	0.220	0.226	0.221	0.234	1,914,000	0.2267	-6.75%
2025-09-08	0	0.237	0.230	0.237	0.217	0.238	2,103,600	474,891	0.2258	0.237	0.230	0.237	0.217	0.238	2,103,600	0.2258	5.33%
2025-09-05	0	0.225	0.222	0.225	0.213	0.228	2,719,200	606,994	0.2232	0.225	0.222	0.225	0.213	0.228	2,719,200	0.2232	5.63%
2025-09-04	0	0.213	0.212	0.214	0.212	0.218	860,000	183,770	0.2137	0.213	0.212	0.214	0.212	0.218	860,000	0.2137	-1.39%
2025-09-03	0	0.216	0.216	0.218	0.210	0.230	2,450,000	532,810	0.2175	0.216	0.216	0.218	0.210	0.230	2,450,000	0.2175	-1.82%
2025-09-02	0	0.220	0.220	0.225	0.209	0.230	7,001,200	1,537,596	0.2196	0.220	0.220	0.225	0.209	0.230	7,001,200	0.2196	5.26%
2025-09-01	0	0.209	0.208	0.210	0.197	0.211	3,828,000	776,984	0.2030	0.209	0.208	0.210	0.197	0.211	3,828,000	0.2030	7.73%
2025-08-29	0	0.194	0.193	0.194	0.194	0.200	280,000	55,140	0.1969	0.194	0.193	0.194	0.194	0.200	280,000	0.1969	2.65%
2025-08-28	0	0.189	0.189	0.215	0.184	0.191	2,142,800	402,391	0.1878	0.189	0.189	0.215	0.184	0.191	2,142,800	0.1878	0.53%
2025-08-27	0	0.188	0.188	0.191	0.188	0.195	600,000	115,030	0.1917	0.188	0.188	0.191	0.188	0.195	600,000	0.1917	-2.59%
2025-08-26	0	0.193	0.190	0.193	0.195	0.196	360,000	70,250	0.1951	0.193	0.190	0.193	0.195	0.196	360,000	0.1951	-1.53%
2025-08-25	0	0.196	0.196	0.200	0.195	0.203	152,800	30,532	0.1998	0.196	0.196	0.200	0.195	0.203	152,800	0.1998	-3.45%
2025-08-22	0	0.203	0.193	0.210	0.190	0.203	550,000	105,270	0.1914	0.203	0.193	0.210	0.190	0.203	550,000	0.1914	3.57%
2025-08-21	0	0.196	0.196	0.205	0.196	0.197	200,000	39,210	0.1961	0.196	0.196	0.205	0.196	0.197	200,000	0.1961	0.00%
2025-08-20	0	0.196	0.199	0.204	0.192	0.239	2,305,000	474,585	0.2059	0.196	0.199	0.204	0.192	0.239	2,305,000	0.2059	-7.55%
2025-08-19	0	0.212	0.208	0.212	0.201	0.220	2,206,000	469,218	0.2127	0.212	0.208	0.212	0.201	0.220	2,206,000	0.2127	3.92%
2025-08-18	0	0.204	0.200	0.204	0.194	0.208	1,800,000	362,810	0.2016	0.204	0.200	0.204	0.194	0.208	1,800,000	0.2016	2.00%
2025-08-15	0	0.200	0.196	0.200	0.199	0.203	384,000	77,006	0.2005	0.200	0.196	0.200	0.199	0.203	384,000	0.2005	1.01%
2025-08-14	0	0.198	0.189	0.198	0.194	0.199	120,000	23,510	0.1959	0.198	0.189	0.198	0.194	0.199	120,000	0.1959	1.02%
2025-08-13	0	0.196	0.192	0.197	0.192	0.196	1,250,000	241,830	0.1935	0.196	0.192	0.197	0.192	0.196	1,250,000	0.1935	1.03%
2025-08-12	0	0.194	0.194	0.205	0.194	0.200	550,000	108,170	0.1967	0.194	0.194	0.205	0.194	0.200	550,000	0.1967	-1.02%
2025-08-11	0	0.196	0.191	0.197	0.196	0.199	327,200	64,751	0.1979	0.196	0.191	0.197	0.196	0.199	327,200	0.1979	-0.51%
2025-08-08	0	0.197	0.195	0.205	0.194	0.199	1,260,800	249,586	0.1980	0.197	0.195	0.205	0.194	0.199	1,260,800	0.1980	1.03%
2025-08-07	0	0.195	0.193	0.198	0.186	0.199	2,000,000	389,200	0.1946	0.195	0.193	0.198	0.186	0.199	2,000,000	0.1946	4.84%
2025-08-06	0	0.186	0.185	0.193	0.181	0.193	920,000	172,250	0.1872	0.186	0.185	0.193	0.181	0.193	920,000	0.1872	-1.06%
2025-08-05	0	0.188	0.180	0.189	0.179	0.188	600,000	110,160	0.1836	0.188	0.180	0.189	0.179	0.188	600,000	0.1836	4.44%
2025-08-04	0	0.180	0.179	0.183	0.178	0.183	700,800	125,906	0.1797	0.180	0.179	0.183	0.178	0.183	700,800	0.1797	-1.10%
2025-08-01	0	0.182	0.182	0.190	0.182	0.187	1,910,800	351,260	0.1838	0.182	0.182	0.190	0.182	0.187	1,910,800	0.1838	-3.19%
2025-07-31	0	0.188	0.188	0.194	0.188	0.195	520,000	98,990	0.1904	0.188	0.188	0.194	0.188	0.195	520,000	0.1904	-4.08%
2025-07-30	0	0.196	0.192	0.197	0.191	0.197	450,000	87,280	0.1940	0.196	0.192	0.197	0.191	0.197	450,000	0.1940	0.51%
2025-07-29	0	0.195	0.191	0.195	0.190	0.198	1,390,000	269,150	0.1936	0.195	0.191	0.195	0.190	0.198	1,390,000	0.1936	3.17%
2025-07-28	0	0.189	0.189	0.191	0.184	0.190	720,000	135,200	0.1878	0.189	0.189	0.191	0.184	0.190	720,000	0.1878	1.61%
2025-07-25	0	0.186	0.186	0.189	0.184	0.192	294,000	54,616	0.1858	0.186	0.186	0.189	0.184	0.192	294,000	0.1858	-1.06%
2025-07-24	0	0.188	0.189	0.195	0.188	0.190	622,400	117,329	0.1885	0.188	0.189	0.195	0.188	0.190	622,400	0.1885	-1.05%
2025-07-23	0	0.190	0.190	0.194	0.189	0.194	310,000	58,920	0.1901	0.190	0.190	0.194	0.189	0.194	310,000	0.1901	1.06%
2025-07-22	0	0.188	0.188	0.195	0.188	0.196	1,970,000	377,700	0.1917	0.188	0.188	0.195	0.188	0.196	1,970,000	0.1917	-5.53%
2025-07-21	0	0.199	0.196	0.197	0.193	0.210	2,030,000	398,710	0.1964	0.199	0.196	0.197	0.193	0.210	2,030,000	0.1964	-2.93%
2025-07-18	0	0.205	0.201	0.210	0.203	0.217	812,000	169,890	0.2092	0.205	0.201	0.210	0.203	0.217	812,000	0.2092	-4.65%
2025-07-17	0	0.215	0.200	0.215	0.200	0.223	1,390,000	291,078	0.2094	0.215	0.200	0.215	0.200	0.223	1,390,000	0.2094	3.37%
2025-07-16	0	0.208	0.208	0.212	0.204	0.224	2,280,800	478,825	0.2099	0.208	0.208	0.212	0.204	0.224	2,280,800	0.2099	6.67%
2025-07-15	0	0.195	0.191	0.193	0.195	0.205	834,000	164,290	0.1970	0.195	0.191	0.193	0.195	0.205	834,000	0.1970	-4.88%
2025-07-14	0	0.205	0.200	0.205	0.195	0.205	2,144,000	432,740	0.2018	0.205	0.200	0.205	0.195	0.205	2,144,000	0.2018	5.13%
2025-07-11	0	0.195	0.193	0.195	0.189	0.195	1,974,000	379,348	0.1922	0.195	0.193	0.195	0.189	0.195	1,974,000	0.1922	4.84%
2025-07-10	0	0.186	0.186	0.188	0.180	0.186	780,000	143,080	0.1834	0.186	0.186	0.188	0.180	0.186	780,000	0.1834	2.76%
2025-07-09	0	0.181	0.181	0.185	0.181	0.184	530,000	96,990	0.1830	0.181	0.181	0.185	0.181	0.184	530,000	0.1830	-1.09%
2025-07-08	0	0.183	0.183	0.187	0.183	0.186	1,712,400	314,652	0.1837	0.183	0.183	0.187	0.183	0.186	1,712,400	0.1837	-2.66%
2025-07-07	0	0.188	0.184	0.189	0.184	0.190	900,000	168,440	0.1872	0.188	0.184	0.189	0.184	0.190	900,000	0.1872	-1.05%
2025-07-04	0	0.190	0.187	0.190	0.187	0.190	812,000	152,304	0.1876	0.190	0.187	0.190	0.187	0.190	812,000	0.1876	0.53%
2025-07-03	0	0.189	0.188	0.191	0.188	0.196	2,254,800	435,253	0.1930	0.189	0.188	0.191	0.188	0.196	2,254,800	0.1930	-3.57%
2025-07-02	0	0.196	0.192	0.198	0.189	0.199	2,104,400	410,926	0.1953	0.196	0.192	0.198	0.189	0.199	2,104,400	0.1953	3.70%
2025-06-30	0	0.189	0.190	0.192	0.188	0.198	450,000	86,080	0.1913	0.189	0.190	0.192	0.188	0.198	450,000	0.1913	-1.05%
2025-06-27	0	0.191	0.191	0.194	0.187	0.194	1,471,600	279,378	0.1898	0.191	0.191	0.194	0.187	0.194	1,471,600	0.1898	2.69%
2025-06-26	0	0.186	0.186	0.190	0.183	0.194	4,410,000	821,220	0.1862	0.186	0.186	0.190	0.183	0.194	4,410,000	0.1862	-3.12%
2025-06-25	0	0.192	0.192	0.194	0.189	0.201	19,890,000	3,952,120	0.1987	0.192	0.192	0.194	0.189	0.201	19,890,000	0.1987	-3.52%
2025-06-24	0	0.199	0.199	0.201	0.194	0.213	5,167,200	1,027,448	0.1988	0.199	0.199	0.201	0.194	0.213	5,167,200	0.1988	-0.50%
2025-06-23	0	0.200	0.200	0.202	0.195	0.214	1,320,000	264,570	0.2004	0.200	0.200	0.202	0.195	0.214	1,320,000	0.2004	-1.96%
2025-06-20	0	0.204	0.198	0.202	0.189	0.231	11,063,200	2,221,593	0.2008	0.204	0.198	0.202	0.189	0.231	11,063,200	0.2008	-11.69%
2025-06-19	0	0.231	0.230	0.255	0.190	0.260	5,225,200	1,129,296	0.2161	0.231	0.230	0.255	0.190	0.260	5,225,200	0.2161	4.05%
2025-06-18	0	0.222	0.225	0.227	0.221	0.236	2,330,000	526,970	0.2262	0.222	0.225	0.227	0.221	0.236	2,330,000	0.2262	-3.90%
2025-06-17	0	0.231	0.228	0.231	0.226	0.250	2,711,800	640,275	0.2361	0.231	0.228	0.231	0.226	0.250	2,711,800	0.2361	1.32%
2025-06-16	0	0.228	0.228	0.237	0.228	0.265	8,282,000	2,040,594	0.2464	0.228	0.228	0.237	0.228	0.265	8,282,000	0.2464	-17.09%
2025-06-13	0	0.275	0.275	0.280	0.245	0.290	4,262,002	1,104,740	0.2592	0.275	0.275	0.280	0.245	0.290	4,262,002	0.2592	-5.17%
2025-06-12	0	0.290	0.285	0.290	0.250	0.290	30,894,400	8,283,774	0.2681	0.290	0.285	0.290	0.250	0.290	30,894,400	0.2681	7.41%
2025-06-11	0	0.270	0.265	0.270	0.245	0.290	7,582,400	2,011,426	0.2653	0.270	0.265	0.270	0.245	0.290	7,582,400	0.2653	13.45%
2025-06-10	0	0.238	0.230	0.238	0.223	0.238	568,000	131,218	0.2310	0.238	0.230	0.238	0.223	0.238	568,000	0.2310	0.85%
2025-06-09	0	0.236	0.236	0.240	0.223	0.242	630,000	147,450	0.2340	0.236	0.236	0.240	0.223	0.242	630,000	0.2340	2.16%
2025-06-06	0	0.231	0.230	0.231	0.222	0.249	2,050,000	486,080	0.2371	0.231	0.230	0.231	0.222	0.249	2,050,000	0.2371	-1.70%
2025-06-05	0	0.235	0.225	0.237	0.222	0.237	680,000	156,350	0.2299	0.235	0.225	0.237	0.222	0.237	680,000	0.2299	-1.26%
2025-06-04	0	0.238	0.230	0.238	0.205	0.238	754,800	168,695	0.2235	0.238	0.230	0.238	0.205	0.238	754,800	0.2235	0.00%
2025-06-03	0	0.238	0.228	0.238	0.235	0.250	2,232,000	536,490	0.2404	0.238	0.228	0.238	0.235	0.250	2,232,000	0.2404	-1.24%
2025-06-02	0	0.241	0.241	0.248	0.231	0.270	9,446,800	2,360,522	0.2499	0.241	0.241	0.248	0.231	0.270	9,446,800	0.2499	-2.43%
2025-05-30	0	0.247	0.247	0.255	0.243	0.255	770,000	191,270	0.2484	0.247	0.247	0.255	0.243	0.255	770,000	0.2484	-0.40%
2025-05-29	0	0.248	0.248	0.249	0.243	0.275	3,071,600	773,034	0.2517	0.248	0.248	0.249	0.243	0.275	3,071,600	0.2517	-4.62%
2025-05-28	0	0.260	0.260	0.265	0.250	0.285	2,938,800	779,536	0.2653	0.260	0.260	0.265	0.250	0.285	2,938,800	0.2653	-3.70%
2025-05-27	0	0.270	0.250	0.270	0.250	0.320	6,902,000	1,881,080	0.2725	0.270	0.250	0.270	0.250	0.320	6,902,000	0.2725	10.20%
2025-05-26	0	0.245	0.234	0.249	0.214	0.270	10,614,800	2,544,509	0.2397	0.245	0.234	0.249	0.214	0.270	10,614,800	0.2397	14.49%
2025-05-23	0	0.214	0.201	0.212	0.192	0.215	9,352,400	1,706,013	0.1824	0.214	0.201	0.212	0.192	0.215	9,352,400	0.1824	0.00%
2025-05-22	0	0.214	0.200	0.215	0.199	0.217	4,830,000	1,000,510	0.2071	0.214	0.200	0.215	0.199	0.217	4,830,000	0.2071	0.00%
2025-05-21	0	0.214	0.212	0.217	0.201	0.215	480,000	101,130	0.2107	0.214	0.212	0.217	0.201	0.215	480,000	0.2107	1.90%
2025-05-20	0	0.210	0.200	0.210	0.213	0.215	190,000	40,690	0.2142	0.210	0.200	0.210	0.213	0.215	190,000	0.2142	-1.41%
2025-05-19	0	0.213	0.208	0.222	0.200	0.225	432,800	90,596	0.2093	0.213	0.208	0.222	0.200	0.225	432,800	0.2093	2.90%
2025-05-16	0	0.207	0.204	0.207	0.197	0.207	1,291,200	263,290	0.2039	0.207	0.204	0.207	0.197	0.207	1,291,200	0.2039	5.08%
2025-05-15	0	0.197	0.195	0.205	0.197	0.209	50,000	10,050	0.2010	0.197	0.195	0.205	0.197	0.209	50,000	0.2010	-3.90%
2025-05-14	0	0.205	0.193	0.205	0.193	0.207	564,400	113,846	0.2017	0.205	0.193	0.205	0.193	0.207	564,400	0.2017	-0.49%
2025-05-13	0	0.206	0.193	0.206	0.187	0.206	400,000	76,910	0.1923	0.206	0.193	0.206	0.187	0.206	400,000	0.1923	7.29%
2025-05-12	0	0.192	0.192	0.194	0.190	0.192	203,600	38,826	0.1907	0.192	0.192	0.194	0.190	0.192	203,600	0.1907	0.00%
2025-05-09	0	0.192	0.189	0.193	0.185	0.195	450,000	85,330	0.1896	0.192	0.189	0.193	0.185	0.195	450,000	0.1896	1.05%
2025-05-08	0	0.190	0.190	0.197	0.182	0.207	490,000	92,640	0.1891	0.190	0.190	0.197	0.182	0.207	490,000	0.1891	0.00%
2025-05-07	0	0.190	0.182	0.205	0.190	0.228	78,000	16,512	0.2117	0.190	0.182	0.205	0.190	0.228	78,000	0.2117	-9.09%
2025-05-06	0	0.209	0.200	0.210	0.199	0.210	340,000	68,570	0.2017	0.209	0.200	0.210	0.199	0.210	340,000	0.2017	-0.48%
2025-05-02	0	0.210	0.205	0.210	0.207	0.218	202,000	41,926	0.2076	0.210	0.205	0.210	0.207	0.218	202,000	0.2076	-4.55%
2025-04-30	0	0.220	0.209	0.221	0.210	0.220	287,000	62,300	0.2171	0.220	0.209	0.221	0.210	0.220	287,000	0.2171	-0.45%
2025-04-29	0	0.221	0.206	0.221	0.206	0.222	264,000	54,968	0.2082	0.221	0.206	0.221	0.206	0.222	264,000	0.2082	0.45%
2025-04-28	0	0.220	0.208	0.220	0.200	0.233	666,000	144,255	0.2166	0.220	0.208	0.220	0.200	0.233	666,000	0.2166	4.27%
2025-04-25	0	0.211	0.204	0.213	0.202	0.217	448,400	93,450	0.2084	0.211	0.204	0.213	0.202	0.217	448,400	0.2084	6.57%
2025-04-24	0	0.198	0.198	0.200	0.195	0.214	1,067,600	216,408	0.2027	0.198	0.198	0.200	0.195	0.214	1,067,600	0.2027	0.00%
2025-04-23	0	0.198	0.193	0.203	0.192	0.235	848,000	164,820	0.1944	0.198	0.193	0.203	0.192	0.235	848,000	0.1944	-3.88%
2025-04-22	0	0.206	0.195	0.206	0.192	0.239	614,800	119,652	0.1946	0.206	0.195	0.206	0.192	0.239	614,800	0.1946	7.29%
2025-04-17	0	0.192	0.192	0.200	0.181	0.200	1,295,600	253,416	0.1956	0.192	0.192	0.200	0.181	0.200	1,295,600	0.1956	-0.52%
2025-04-16	0	0.193	0.190	0.200	0.188	0.202	693,400	134,093	0.1934	0.193	0.190	0.200	0.188	0.202	693,400	0.1934	-5.85%
2025-04-15	0	0.205	0.198	0.205	0.200	0.220	396,800	80,866	0.2038	0.205	0.198	0.205	0.200	0.220	396,800	0.2038	-6.82%
2025-04-14	0	0.220	0.208	0.221	0.208	0.228	629,800	136,814	0.2172	0.220	0.208	0.221	0.208	0.228	629,800	0.2172	12.82%
2025-04-11	0	0.195	0.191	0.195	0.194	0.240	490,400	99,105	0.2021	0.195	0.191	0.195	0.194	0.240	490,400	0.2021	-5.34%
2025-04-10	0	0.206	0.200	0.220	0.200	0.239	956,000	202,616	0.2119	0.206	0.200	0.220	0.200	0.239	956,000	0.2119	-7.62%
2025-04-09	0	0.223	0.223	0.244	0.210	0.246	428,400	98,719	0.2304	0.223	0.223	0.244	0.210	0.246	428,400	0.2304	-14.23%
2025-04-08	0	0.260	0.220	0.255	0.220	0.280	1,302,001	329,089	0.2528	0.260	0.220	0.255	0.220	0.280	1,302,001	0.2528	8.33%
2025-04-07	0	0.240	0.240	0.245	0.200	0.240	300,000	67,725	0.2258	0.240	0.240	0.245	0.200	0.240	300,000	0.2258	-4.00%
2025-04-03	0	0.250	0.230	0.250	0.232	0.250	346,400	80,796	0.2332	0.250	0.230	0.250	0.232	0.250	346,400	0.2332	6.38%
2025-04-02	0	0.235	0.235	0.249	0.230	0.255	297,600	69,901	0.2349	0.235	0.235	0.249	0.230	0.255	297,600	0.2349	1.29%
2025-04-01	0	0.232	0.232	0.236	0.231	0.285	2,624,400	640,299	0.2440	0.232	0.232	0.236	0.231	0.285	2,624,400	0.2440	-15.64%
2025-03-31	0	0.275	0.270	0.275	0.275	0.355	3,150,400	951,146	0.3019	0.275	0.270	0.275	0.275	0.355	3,150,400	0.3019	-22.54%
2025-03-28	0	0.355	0.355	0.360	0.340	0.400	4,449,600	1,667,228	0.3747	0.355	0.355	0.360	0.340	0.400	4,449,600	0.3747	4.41%
2025-03-27	0	0.340	0.340	0.345	0.300	0.490	8,422,000	3,141,968	0.3731	0.340	0.340	0.345	0.300	0.490	8,422,000	0.3731	47.83%
2025-03-26	0	0.410	0.410	0.415	0.350	0.420	4,615,600	1,763,002	0.3820	0.230	0.230	0.233	0.196	0.236	8,227,809	0.2143	5.13%
2025-03-25	0	0.078	0.075	0.078	0.074	0.082	27,140,000	2,111,214	0.0778	0.219	0.210	0.219	0.208	0.230	9,676,000	0.2182	4.00%
2025-03-24	0	0.075	0.075	0.077	0.063	0.085	45,492,000	3,387,480	0.0745	0.210	0.210	0.216	0.177	0.238	16,218,887	0.2089	0.00%
2025-03-21	0	0.075	0.075	0.076	0.058	0.075	101,090,000	6,911,782	0.0684	0.210	0.210	0.213	0.163	0.210	36,040,783	0.1918	33.93%
2025-03-20	0	0.056	0.056	0.057	0.042	0.056	40,626,000	2,098,172	0.0516	0.157	0.157	0.160	0.118	0.157	14,484,052	0.1449	27.27%
2025-03-19	0	0.044	0.043	0.044	0.042	0.044	5,212,000	223,396	0.0429	0.123	0.121	0.123	0.118	0.123	1,858,191	0.1202	4.76%
2025-03-18	0	0.042	0.042	0.043	0.041	0.042	3,412,000	141,092	0.0414	0.118	0.118	0.121	0.115	0.118	1,216,452	0.1160	5.00%
2025-03-17	0	0.040	0.040	0.041	0.040	0.040	1,410,000	56,400	0.0400	0.112	0.112	0.115	0.112	0.112	502,696	0.1122	0.00%
2025-03-14	0	0.040	0.040	0.041	0.039	0.040	3,570,000	141,720	0.0397	0.112	0.112	0.115	0.109	0.112	1,272,783	0.1113	2.56%
2025-03-13	0	0.039	0.039	0.040	0.038	0.040	4,894,000	189,288	0.0387	0.109	0.109	0.112	0.107	0.112	1,744,817	0.1085	0.00%
2025-03-12	0	0.039	0.037	0.038	0.038	0.040	2,244,000	85,492	0.0381	0.109	0.104	0.107	0.107	0.112	800,035	0.1069	-2.50%
2025-03-11	0	0.040	0.038	0.040	0.037	0.040	4,748,000	181,390	0.0382	0.112	0.107	0.112	0.104	0.112	1,692,765	0.1072	2.56%
2025-03-10	0	0.039	0.039	0.040	0.039	0.040	348,000	13,700	0.0394	0.109	0.109	0.112	0.109	0.112	124,070	0.1104	-2.50%
2025-03-07	0	0.040	0.039	0.040	0.040	0.041	2,596,000	104,456	0.0402	0.112	0.109	0.112	0.112	0.115	925,530	0.1129	-2.44%
2025-03-06	0	0.041	0.040	0.041	0.040	0.041	948,000	38,578	0.0407	0.115	0.112	0.115	0.112	0.115	337,983	0.1141	2.50%
2025-03-05	0	0.040	0.040	0.041	0.040	0.041	2,388,000	95,720	0.0401	0.112	0.112	0.115	0.112	0.115	851,374	0.1124	0.00%
2025-03-04	0	0.040	0.040	0.041	0.040	0.041	444,000	18,182	0.0410	0.112	0.112	0.115	0.112	0.115	158,296	0.1149	0.00%
2025-03-03	0	0.040	0.040	0.041	0.040	0.040	736,000	29,440	0.0400	0.112	0.112	0.115	0.112	0.112	262,400	0.1122	0.00%
2025-02-28	0	0.040	0.040	0.041	0.040	0.041	276,000	11,118	0.0403	0.112	0.112	0.115	0.112	0.115	98,400	0.1130	-4.76%
2025-02-27	0	0.042	0.040	0.042	0.040	0.042	1,912,000	78,834	0.0412	0.118	0.112	0.118	0.112	0.118	681,670	0.1156	2.44%
2025-02-26	0	0.041	0.041	0.042	0.040	0.041	130,000	5,302	0.0408	0.115	0.115	0.118	0.112	0.115	46,348	0.1144	0.00%
2025-02-25	0	0.041	0.040	0.042	0.040	0.042	1,022,000	41,648	0.0408	0.115	0.112	0.118	0.112	0.118	364,365	0.1143	-4.65%
2025-02-24	0	0.043	0.041	0.043	0.039	0.043	4,420,000	178,880	0.0405	0.121	0.115	0.121	0.109	0.121	1,575,826	0.1135	0.00%
2025-02-21	0	0.043	0.041	0.043	0.041	0.043	1,256,000	52,066	0.0415	0.121	0.115	0.121	0.115	0.121	447,791	0.1163	4.88%
2025-02-20	0	0.041	0.041	0.043	0.040	0.043	582,000	24,138	0.0415	0.115	0.115	0.121	0.112	0.121	207,496	0.1163	-4.65%
2025-02-19	0	0.043	0.040	0.041	0.040	0.043	2,132,000	87,672	0.0411	0.121	0.112	0.115	0.112	0.121	760,104	0.1153	7.50%
2025-02-18	0	0.040	0.040	0.042	0.040	0.042	758,000	31,496	0.0416	0.112	0.112	0.118	0.112	0.118	270,243	0.1165	-4.76%
2025-02-17	0	0.042	0.041	0.042	0.040	0.042	3,066,000	123,040	0.0401	0.118	0.115	0.118	0.112	0.118	1,093,096	0.1126	2.44%
2025-02-14	0	0.041	0.041	0.042	0.041	0.042	1,274,000	52,636	0.0413	0.115	0.115	0.118	0.115	0.118	454,209	0.1159	0.00%
2025-02-13	0	0.041	0.041	0.042	0.041	0.042	1,438,000	59,616	0.0415	0.115	0.115	0.118	0.115	0.118	512,678	0.1163	-2.38%
2025-02-12	0	0.042	0.041	0.042	0.041	0.042	1,118,000	45,892	0.0410	0.118	0.115	0.118	0.115	0.118	398,591	0.1151	2.44%
2025-02-11	0	0.041	0.041	0.042	0.041	0.042	4,036,000	168,808	0.0418	0.115	0.115	0.118	0.115	0.118	1,438,922	0.1173	-2.38%
2025-02-10	0	0.042	0.041	0.042	0.041	0.043	1,534,000	63,834	0.0416	0.118	0.115	0.118	0.115	0.121	546,904	0.1167	0.00%
2025-02-07	0	0.042	0.042	0.043	0.041	0.043	1,976,000	83,588	0.0423	0.118	0.118	0.121	0.115	0.121	704,487	0.1187	0.00%
2025-02-06	0	0.042	0.044	0.045	0.042	0.043	548,000	23,066	0.0421	0.118	0.123	0.126	0.118	0.121	195,374	0.1181	-4.55%
2025-02-05	0	0.044	0.042	0.044	0.041	0.042	1,426,000	59,534	0.0417	0.123	0.118	0.123	0.115	0.118	508,400	0.1171	2.33%
2025-02-04	0	0.043	0.043	0.044	0.041	0.045	2,750,000	117,610	0.0428	0.121	0.121	0.123	0.115	0.126	980,435	0.1200	-4.44%
2025-02-03	0	0.045	0.042	0.045	0.041	0.045	822,000	34,666	0.0422	0.126	0.118	0.126	0.115	0.126	293,061	0.1183	4.65%
2025-01-28	0	0.043	0.042	0.043	0.042	0.043	470,000	20,012	0.0426	0.121	0.118	0.121	0.118	0.121	167,565	0.1194	-2.27%
2025-01-27	0	0.044	0.043	0.045	0.044	0.046	960,000	42,450	0.0442	0.123	0.121	0.126	0.123	0.129	342,261	0.1240	2.33%
2025-01-24	0	0.043	0.041	0.043	0.041	0.043	1,606,000	68,280	0.0425	0.121	0.115	0.121	0.115	0.121	572,574	0.1193	0.00%
2025-01-23	0	0.043	0.043	0.044	0.042	0.044	1,104,000	47,092	0.0427	0.121	0.121	0.123	0.118	0.123	393,600	0.1196	0.00%
2025-01-22	0	0.043	0.042	0.043	0.042	0.045	1,530,000	65,144	0.0426	0.121	0.118	0.121	0.118	0.126	545,478	0.1194	0.00%
2025-01-21	0	0.043	0.043	0.045	0.043	0.046	1,110,000	49,556	0.0446	0.121	0.121	0.126	0.121	0.129	395,739	0.1252	-6.52%
2025-01-20	0	0.046	0.045	0.046	0.043	0.048	1,883,513	85,162	0.0452	0.129	0.126	0.129	0.121	0.135	671,513	0.1268	4.55%
2025-01-17	0	0.044	0.044	0.046	0.044	0.046	340,000	15,232	0.0448	0.123	0.123	0.129	0.123	0.129	121,217	0.1257	-2.22%
2025-01-16	0	0.045	0.045	0.046	0.044	0.048	1,580,000	71,384	0.0452	0.126	0.126	0.129	0.123	0.135	563,304	0.1267	4.65%
2025-01-15	0	0.043	0.043	0.044	0.042	0.042	244,000	10,248	0.0420	0.121	0.121	0.123	0.118	0.118	86,991	0.1178	-2.27%
2025-01-14	0	0.044	0.044	0.045	0.043	0.044	1,474,000	64,680	0.0439	0.123	0.123	0.126	0.121	0.123	525,513	0.1231	2.33%
2025-01-13	0	0.043	0.042	0.045	0.042	0.046	3,496,000	153,370	0.0439	0.121	0.118	0.126	0.118	0.129	1,246,400	0.1231	-6.52%
2025-01-10	0	0.046	0.045	0.046	0.045	0.046	586,000	26,606	0.0454	0.129	0.126	0.129	0.126	0.129	208,922	0.1273	2.22%
2025-01-09	0	0.045	0.045	0.046	0.044	0.045	27,314,000	1,202,090	0.0440	0.126	0.126	0.129	0.123	0.126	9,738,035	0.1234	0.00%
2025-01-08	0	0.045	0.045	0.047	0.045	0.046	5,620,000	255,674	0.0455	0.126	0.126	0.132	0.126	0.129	2,003,652	0.1276	-4.26%
2025-01-07	0	0.047	0.047	0.048	0.045	0.048	1,994,000	91,840	0.0461	0.132	0.132	0.135	0.126	0.135	710,904	0.1292	0.00%
2025-01-06	0	0.047	0.047	0.049	0.047	0.049	2,646,000	126,384	0.0478	0.132	0.132	0.137	0.132	0.137	943,357	0.1340	0.00%
2025-01-03	0	0.047	0.047	0.048	0.046	0.050	11,928,000	573,378	0.0481	0.132	0.132	0.135	0.129	0.140	4,252,591	0.1348	4.44%
2025-01-02	0	0.045	0.045	0.046	0.043	0.046	3,188,000	142,270	0.0446	0.126	0.126	0.129	0.121	0.129	1,136,591	0.1252	0.00%
2024-12-31	0	0.045	0.045	0.046	0.044	0.045	3,800,000	168,660	0.0444	0.126	0.126	0.129	0.123	0.126	1,354,783	0.1245	-6.25%
2024-12-30	0	0.048	0.048	0.049	0.047	0.053	23,916,000	1,179,708	0.0493	0.135	0.135	0.137	0.132	0.149	8,526,574	0.1384	11.63%
2024-12-27	0	0.043	0.042	0.043	0.042	0.051	18,600,000	820,854	0.0441	0.121	0.118	0.121	0.118	0.143	6,631,304	0.1238	7.50%
2024-12-24	0	0.040	0.040	0.041	0.040	0.041	500,000	20,280	0.0406	0.112	0.112	0.115	0.112	0.115	178,261	0.1138	-2.44%
2024-12-23	0	0.041	0.041	0.042	0.040	0.043	2,362,000	97,456	0.0413	0.115	0.115	0.118	0.112	0.121	842,104	0.1157	0.00%
2024-12-20	0	0.041	0.041	0.042	0.040	0.046	9,940,000	428,638	0.0431	0.115	0.115	0.118	0.112	0.129	3,543,826	0.1210	-4.65%
2024-12-19	0	0.043	0.043	0.044	0.041	0.061	79,348,000	4,024,672	0.0507	0.121	0.121	0.123	0.115	0.171	28,289,287	0.1423	10.26%
2024-12-18	0	0.039	0.039	0.040	0.039	0.040	1,284,000	50,412	0.0393	0.109	0.109	0.112	0.109	0.112	457,774	0.1101	0.00%
2024-12-17	0	0.039	0.038	0.039	0.038	0.040	882,000	34,528	0.0391	0.109	0.107	0.109	0.107	0.112	314,452	0.1098	-2.50%
2024-12-16	0	0.040	0.038	0.040	0.038	0.041	1,974,000	76,934	0.0390	0.112	0.107	0.112	0.107	0.115	703,774	0.1093	2.56%
2024-12-13	0	0.039	0.039	0.040	0.039	0.042	1,348,000	53,668	0.0398	0.109	0.109	0.112	0.109	0.118	480,591	0.1117	-4.88%
2024-12-12	0	0.041	0.041	0.042	0.040	0.043	2,330,000	95,894	0.0412	0.115	0.115	0.118	0.112	0.121	830,696	0.1154	2.50%
2024-12-11	0	0.040	0.039	0.040	0.039	0.043	1,644,000	66,056	0.0402	0.112	0.109	0.112	0.109	0.121	586,122	0.1127	0.00%
2024-12-10	0	0.040	0.040	0.042	0.039	0.042	5,558,000	222,496	0.0400	0.112	0.112	0.118	0.109	0.118	1,981,548	0.1123	5.26%
2024-12-09	0	0.038	0.038	0.039	0.037	0.040	6,588,000	252,698	0.0384	0.107	0.107	0.109	0.104	0.112	2,348,765	0.1076	-2.56%
2024-12-06	0	0.039	0.039	0.040	0.037	0.039	3,602,000	139,770	0.0388	0.109	0.109	0.112	0.104	0.109	1,284,191	0.1088	0.00%
2024-12-05	0	0.039	0.039	0.040	0.039	0.043	7,390,000	299,280	0.0405	0.109	0.109	0.112	0.109	0.121	2,634,696	0.1136	-4.88%
2024-12-04	0	0.041	0.041	0.042	0.039	0.045	55,784,000	2,302,056	0.0413	0.115	0.115	0.118	0.109	0.126	19,888,209	0.1157	-18.00%
2024-12-03	0	0.050	0.049	0.050	0.048	0.051	4,914,000	243,360	0.0495	0.140	0.137	0.140	0.135	0.143	1,751,948	0.1389	0.00%
2024-12-02	0	0.050	0.050	0.051	0.046	0.056	12,538,000	649,158	0.0518	0.140	0.140	0.143	0.129	0.157	4,470,070	0.1452	6.38%
2024-11-29	0	0.047	0.047	0.048	0.044	0.050	10,240,000	473,864	0.0463	0.132	0.132	0.135	0.123	0.140	3,650,783	0.1298	2.17%
2024-11-28	0	0.046	0.045	0.046	0.044	0.051	10,806,000	498,010	0.0461	0.129	0.126	0.129	0.123	0.143	3,852,574	0.1293	4.55%
2024-11-27	0	0.044	0.044	0.046	0.042	0.048	16,870,000	743,790	0.0441	0.123	0.123	0.129	0.118	0.135	6,014,522	0.1237	2.33%
2024-11-26	0	0.043	0.043	0.047	0.043	0.053	20,200,000	950,728	0.0471	0.121	0.121	0.132	0.121	0.149	7,201,739	0.1320	-12.24%
2024-11-25	0	0.049	0.048	0.049	0.049	0.059	23,858,000	1,267,896	0.0531	0.137	0.135	0.137	0.137	0.165	8,505,896	0.1491	0.00%
2024-11-22	0	0.049	0.049	0.050	0.048	0.086	59,594,000	3,707,044	0.0622	0.137	0.137	0.140	0.135	0.241	21,246,557	0.1745	-9.26%
2024-11-21	0	0.054	0.054	0.059	0.053	0.069	14,956,000	904,424	0.0605	0.151	0.151	0.165	0.149	0.194	5,332,139	0.1696	-21.74%
2024-11-20	0	0.069	0.063	0.069	0.069	0.070	168,000	10,868	0.0647	0.194	0.177	0.194	0.194	0.196	59,896	0.1814	4.55%
2024-11-19	0	0.066	0.066	0.067	0.061	0.074	5,502,000	357,424	0.0650	0.185	0.185	0.188	0.171	0.208	1,961,583	0.1822	3.12%
2024-11-18	0	0.064	0.065	0.078	0.063	0.068	2,130,000	139,616	0.0655	0.180	0.182	0.219	0.177	0.191	759,391	0.1839	-8.57%
2024-11-15	0	0.070	0.070	0.077	0.069	0.078	832,000	58,304	0.0701	0.196	0.196	0.216	0.194	0.219	296,626	0.1966	1.45%
2024-11-14	0	0.069	0.069	0.073	0.065	0.077	6,522,000	455,162	0.0698	0.194	0.194	0.205	0.182	0.216	2,325,235	0.1957	-10.39%
2024-11-13	0	0.077	0.077	0.080	0.075	0.077	258,000	19,640	0.0761	0.216	0.216	0.224	0.210	0.216	91,983	0.2135	-3.75%
2024-11-12	0	0.080	0.078	0.080	0.075	0.083	1,012,000	80,956	0.0800	0.224	0.219	0.224	0.210	0.233	360,800	0.2244	0.00%
2024-11-11	0	0.080	0.078	0.081	0.075	0.082	1,604,000	122,894	0.0766	0.224	0.219	0.227	0.210	0.230	571,861	0.2149	0.00%
2024-11-08	0	0.080	0.080	0.081	0.078	0.085	1,368,000	112,308	0.0821	0.224	0.224	0.227	0.219	0.238	487,722	0.2303	-4.76%
2024-11-07	0	0.084	0.081	0.084	0.081	0.085	2,380,000	195,076	0.0820	0.236	0.227	0.236	0.227	0.238	848,522	0.2299	-2.33%
2024-11-06	0	0.086	0.082	0.086	0.082	0.090	2,860,000	239,544	0.0838	0.241	0.230	0.241	0.230	0.252	1,019,652	0.2349	0.00%
2024-11-05	0	0.086	0.085	0.088	0.082	0.086	1,654,000	140,834	0.0851	0.241	0.238	0.247	0.230	0.241	589,687	0.2388	4.88%
2024-11-04	0	0.082	0.082	0.084	0.081	0.086	2,442,000	202,020	0.0827	0.230	0.230	0.236	0.227	0.241	870,626	0.2320	-4.65%
2024-11-01	0	0.086	0.082	0.086	0.082	0.087	462,000	38,680	0.0837	0.241	0.230	0.241	0.230	0.244	164,713	0.2348	2.38%
2024-10-31	0	0.084	0.083	0.085	0.082	0.087	1,624,000	135,480	0.0834	0.236	0.233	0.238	0.230	0.244	578,991	0.2340	-3.45%
2024-10-30	0	0.087	0.086	0.087	0.081	0.091	2,096,000	171,210	0.0817	0.244	0.241	0.244	0.227	0.255	747,270	0.2291	4.82%
2024-10-29	0	0.083	0.082	0.084	0.082	0.088	2,348,000	197,348	0.0840	0.233	0.230	0.236	0.230	0.247	837,113	0.2357	-3.49%
2024-10-28	0	0.086	0.086	0.087	0.084	0.094	3,066,000	266,010	0.0868	0.241	0.241	0.244	0.236	0.264	1,093,096	0.2434	-3.37%
2024-10-25	0	0.089	0.089	0.090	0.083	0.098	20,272,000	1,798,100	0.0887	0.250	0.250	0.252	0.233	0.275	7,227,409	0.2488	-5.32%
2024-10-24	0	0.094	0.094	0.095	0.080	0.137	70,342,000	8,108,930	0.1153	0.264	0.264	0.266	0.224	0.384	25,078,452	0.3233	18.99%
2024-10-23	0	0.079	0.078	0.081	0.079	0.083	356,000	28,592	0.0803	0.222	0.219	0.227	0.222	0.233	126,922	0.2253	3.95%
2024-10-22	0	0.076	0.076	0.080	0.076	0.081	940,000	73,706	0.0784	0.213	0.213	0.224	0.213	0.227	335,130	0.2199	-8.43%
2024-10-21	0	0.083	0.082	0.083	0.082	0.085	938,000	78,148	0.0833	0.233	0.230	0.233	0.230	0.238	334,417	0.2337	0.00%
2024-10-18	0	0.083	0.083	0.084	0.076	0.088	2,288,000	186,368	0.0815	0.233	0.233	0.236	0.213	0.247	815,722	0.2285	9.21%
2024-10-17	0	0.076	0.075	0.077	0.074	0.077	872,000	65,590	0.0752	0.213	0.210	0.216	0.208	0.216	310,887	0.2110	1.33%
2024-10-16	0	0.075	0.074	0.075	0.072	0.079	2,638,000	193,502	0.0734	0.210	0.208	0.210	0.202	0.222	940,504	0.2057	-5.06%
2024-10-15	0	0.079	0.079	0.080	0.076	0.082	1,432,000	113,696	0.0794	0.222	0.222	0.224	0.213	0.230	510,539	0.2227	-5.95%
2024-10-14	0	0.084	0.083	0.084	0.082	0.087	630,000	52,256	0.0829	0.236	0.233	0.236	0.230	0.244	224,609	0.2327	-3.45%
2024-10-10	0	0.087	0.086	0.087	0.083	0.089	972,000	83,248	0.0856	0.244	0.241	0.244	0.233	0.250	346,539	0.2402	2.35%
2024-10-09	0	0.085	0.085	0.086	0.081	0.092	3,288,000	282,002	0.0858	0.238	0.238	0.241	0.227	0.258	1,172,243	0.2406	-1.16%
2024-10-08	0	0.086	0.086	0.087	0.086	0.114	12,048,000	1,141,952	0.0948	0.241	0.241	0.244	0.241	0.320	4,295,374	0.2659	-21.82%
2024-10-07	0	0.110	0.110	0.111	0.101	0.115	15,124,000	1,586,646	0.1049	0.309	0.309	0.311	0.283	0.323	5,392,035	0.2943	0.92%
2024-10-04	0	0.109	0.108	0.109	0.092	0.123	49,014,000	5,341,348	0.1090	0.306	0.303	0.306	0.258	0.345	17,474,557	0.3057	25.29%
2024-10-03	0	0.087	0.087	0.088	0.081	0.100	10,270,000	894,052	0.0871	0.244	0.244	0.247	0.227	0.280	3,661,478	0.2442	-3.33%
2024-10-02	0	0.090	0.089	0.090	0.070	0.095	21,280,000	1,708,854	0.0803	0.252	0.250	0.252	0.196	0.266	7,586,783	0.2252	30.43%
2024-09-30	0	0.069	0.068	0.069	0.064	0.074	12,220,000	858,514	0.0703	0.194	0.191	0.194	0.180	0.208	4,356,696	0.1971	0.00%
2024-09-27	0	0.069	0.069	0.070	0.069	0.072	3,096,000	218,292	0.0705	0.194	0.194	0.196	0.194	0.202	1,103,791	0.1978	-1.43%
2024-09-26	0	0.070	0.069	0.070	0.070	0.072	2,198,000	155,098	0.0706	0.196	0.194	0.196	0.196	0.202	783,635	0.1979	1.45%
2024-09-25	0	0.069	0.069	0.071	0.068	0.071	454,000	31,348	0.0690	0.194	0.194	0.199	0.191	0.199	161,861	0.1937	-2.82%
2024-09-24	0	0.071	0.069	0.071	0.068	0.072	428,000	29,694	0.0694	0.199	0.194	0.199	0.191	0.202	152,591	0.1946	1.43%
2024-09-23	0	0.070	0.069	0.070	0.070	0.072	258,000	18,516	0.0718	0.196	0.194	0.196	0.196	0.202	91,983	0.2013	0.00%
2024-09-20	0	0.070	0.067	0.070	0.066	0.072	736,000	51,612	0.0701	0.196	0.188	0.196	0.185	0.202	262,400	0.1967	-2.78%
2024-09-19	0	0.072	0.066	0.072	0.070	0.073	54,000	3,830	0.0709	0.202	0.185	0.202	0.196	0.205	19,252	0.1989	4.35%
2024-09-17	0	0.069	0.064	0.070	0.069	0.070	700,000	48,800	0.0697	0.194	0.180	0.196	0.194	0.196	249,565	0.1955	0.00%
2024-09-16	0	0.069	0.065	0.069	0.062	0.072	796,000	50,908	0.0640	0.194	0.182	0.194	0.174	0.202	283,791	0.1794	2.99%
2024-09-13	0	0.067	0.067	0.069	0.063	0.069	1,720,000	112,318	0.0653	0.188	0.188	0.194	0.177	0.194	613,217	0.1832	0.00%
2024-09-12	0	0.067	0.067	0.068	0.063	0.070	226,000	15,760	0.0697	0.188	0.188	0.191	0.177	0.196	80,574	0.1956	-1.47%
2024-09-11	0	0.068	0.064	0.068	0.062	0.074	574,000	39,492	0.0688	0.191	0.180	0.191	0.174	0.208	204,643	0.1930	0.00%
2024-09-10	0	0.068	0.068	0.070	0.068	0.077	462,000	32,142	0.0696	0.191	0.191	0.196	0.191	0.216	164,713	0.1951	-2.86%
2024-09-09	0	0.070	0.068	0.070	0.071	0.079	180,000	12,734	0.0707	0.196	0.191	0.196	0.199	0.222	64,174	0.1984	-1.41%
2024-09-05	0	0.071	0.071	0.077	0.068	0.072	926,000	65,270	0.0705	0.199	0.199	0.216	0.191	0.202	330,139	0.1977	-1.39%
2024-09-04	0	0.072	0.071	0.072	0.068	0.072	620,000	43,578	0.0703	0.202	0.199	0.202	0.191	0.202	221,043	0.1971	-1.37%
2024-09-03	0	0.073	0.069	0.073	0.067	0.073	1,140,000	80,168	0.0703	0.205	0.194	0.205	0.188	0.205	406,435	0.1972	4.29%
2024-09-02	0	0.070	0.070	0.072	0.070	0.070	768,000	53,760	0.0700	0.196	0.196	0.202	0.196	0.196	273,809	0.1963	-4.11%
2024-08-30	0	0.073	0.072	0.074	0.065	0.083	1,750,000	129,026	0.0737	0.205	0.202	0.208	0.182	0.233	623,913	0.2068	4.29%
2024-08-29	0	0.070	0.070	0.076	0.070	0.078	126,000	9,036	0.0717	0.196	0.196	0.213	0.196	0.219	44,922	0.2011	-6.67%
2024-08-28	0	0.075	0.072	0.076	0.069	0.079	196,000	14,662	0.0748	0.210	0.202	0.213	0.194	0.222	69,878	0.2098	2.74%
2024-08-27	0	0.073	0.070	0.074	0.073	0.074	232,000	16,776	0.0723	0.205	0.196	0.208	0.205	0.208	82,713	0.2028	0.00%
2024-08-26	0	0.073	0.071	0.073	0.068	0.075	20,000	1,430	0.0715	0.205	0.199	0.205	0.191	0.210	7,130	0.2005	4.29%
2024-08-23	0	0.070	0.070	0.074	0.070	0.070	410,000	28,700	0.0700	0.196	0.196	0.208	0.196	0.196	146,174	0.1963	-5.41%
2024-08-22	0	0.074	0.074	0.075	0.071	0.072	1,378,153	98,204	0.0713	0.208	0.208	0.210	0.199	0.202	491,342	0.1999	1.37%
2024-08-21	0	0.073	0.073	0.074	0.068	0.073	840,000	59,582	0.0709	0.205	0.205	0.208	0.191	0.205	299,478	0.1990	0.00%
2024-08-20	0	0.073	0.073	0.074	0.073	0.080	576,000	43,256	0.0751	0.205	0.205	0.208	0.205	0.224	205,357	0.2106	-5.19%
2024-08-19	0	0.077	0.075	0.077	0.075	0.080	940,000	73,130	0.0778	0.216	0.210	0.216	0.210	0.224	335,130	0.2182	2.67%
2024-08-16	0	0.075	0.074	0.076	0.072	0.077	956,000	72,020	0.0753	0.210	0.208	0.213	0.202	0.216	340,835	0.2113	4.17%
2024-08-15	0	0.072	0.072	0.074	0.070	0.073	1,716,000	123,676	0.0721	0.202	0.202	0.208	0.196	0.205	611,791	0.2022	2.86%
2024-08-14	0	0.070	0.069	0.070	0.070	0.075	7,782,000	550,814	0.0708	0.196	0.194	0.196	0.196	0.210	2,774,452	0.1985	0.00%
2024-08-13	0	0.070	0.069	0.070	0.069	0.086	12,771,000	940,968	0.0737	0.196	0.194	0.196	0.194	0.241	4,553,139	0.2067	-19.54%
2024-08-12	0	0.087	0.086	0.090	0.084	0.090	1,452,000	128,848	0.0887	0.244	0.241	0.252	0.236	0.252	517,670	0.2489	3.57%
2024-08-09	0	0.084	0.084	0.088	0.084	0.089	402,000	35,000	0.0871	0.236	0.236	0.247	0.236	0.250	143,322	0.2442	-1.18%
2024-08-08	0	0.085	0.085	0.088	0.084	0.087	264,000	22,630	0.0857	0.238	0.238	0.247	0.236	0.244	94,122	0.2404	-2.30%
2024-08-07	0	0.087	0.087	0.090	0.085	0.091	692,000	60,528	0.0875	0.244	0.244	0.252	0.238	0.255	246,713	0.2453	0.00%
2024-08-06	0	0.087	0.087	0.090	0.085	0.092	792,000	68,278	0.0862	0.244	0.244	0.252	0.238	0.258	282,365	0.2418	-2.25%
2024-08-05	0	0.089	0.089	0.090	0.088	0.091	956,000	85,002	0.0889	0.250	0.250	0.252	0.247	0.255	340,835	0.2494	-2.20%
2024-08-02	0	0.091	0.091	0.092	0.090	0.092	1,010,000	91,826	0.0909	0.255	0.255	0.258	0.252	0.258	360,087	0.2550	-2.15%
2024-08-01	0	0.093	0.093	0.096	0.093	0.097	1,328,000	125,490	0.0945	0.261	0.261	0.269	0.261	0.272	473,461	0.2650	-4.12%
2024-07-31	0	0.097	0.097	0.099	0.095	0.097	416,000	40,034	0.0962	0.272	0.272	0.278	0.266	0.272	148,313	0.2699	0.00%
2024-07-30	0	0.097	0.096	0.097	0.094	0.097	1,104,000	105,638	0.0957	0.272	0.269	0.272	0.264	0.272	393,600	0.2684	-2.02%
2024-07-29	0	0.099	0.097	0.100	0.098	0.101	390,000	38,746	0.0993	0.278	0.272	0.280	0.275	0.283	139,043	0.2787	1.02%
2024-07-26	0	0.098	0.098	0.099	0.097	0.099	392,000	38,274	0.0976	0.275	0.275	0.278	0.272	0.278	139,757	0.2739	0.00%
2024-07-25	0	0.098	0.098	0.099	0.095	0.100	3,076,000	303,968	0.0988	0.275	0.275	0.278	0.266	0.280	1,096,661	0.2772	-2.00%
2024-07-24	0	0.100	0.100	0.102	0.100	0.101	736,000	74,250	0.1009	0.280	0.280	0.286	0.280	0.283	262,400	0.2830	0.00%
2024-07-23	0	0.100	0.100	0.101	0.100	0.105	830,000	84,376	0.1017	0.280	0.280	0.283	0.280	0.295	295,913	0.2851	0.00%
2024-07-22	0	0.100	0.100	0.103	0.100	0.103	2,976,000	299,126	0.1005	0.280	0.280	0.289	0.280	0.289	1,061,009	0.2819	0.00%
2024-07-19	0	0.100	0.100	0.102	0.100	0.102	2,306,000	232,088	0.1006	0.280	0.280	0.286	0.280	0.286	822,139	0.2823	-1.96%
2024-07-18	0	0.102	0.101	0.103	0.101	0.103	2,182,000	223,762	0.1025	0.286	0.283	0.289	0.283	0.289	777,930	0.2876	0.00%
2024-07-17	0	0.102	0.102	0.105	0.100	0.114	12,846,000	1,360,538	0.1059	0.286	0.286	0.295	0.280	0.320	4,579,878	0.2971	0.99%
2024-07-16	0	0.101	0.101	0.103	0.101	0.103	810,000	82,146	0.1014	0.283	0.283	0.289	0.283	0.289	288,783	0.2845	0.00%
2024-07-15	0	0.101	0.101	0.103	0.101	0.109	5,588,000	574,626	0.1028	0.283	0.283	0.289	0.283	0.306	1,992,243	0.2884	-0.98%
2024-07-12	0	0.102	0.102	0.105	0.102	0.105	3,956,000	408,684	0.1033	0.286	0.286	0.295	0.286	0.295	1,410,400	0.2898	-2.86%
2024-07-11	0	0.105	0.103	0.105	0.102	0.106	4,048,000	420,714	0.1039	0.295	0.289	0.295	0.286	0.297	1,443,200	0.2915	0.00%
2024-07-10	0	0.105	0.104	0.107	0.101	0.110	4,956,000	513,716	0.1037	0.295	0.292	0.300	0.283	0.309	1,766,922	0.2907	0.96%
2024-07-09	0	0.104	0.103	0.104	0.103	0.108	3,216,000	335,178	0.1042	0.292	0.289	0.292	0.289	0.303	1,146,574	0.2923	-0.95%
2024-07-08	0	0.105	0.103	0.104	0.102	0.109	7,358,000	767,356	0.1043	0.295	0.289	0.292	0.286	0.306	2,623,287	0.2925	-2.78%
2024-07-05	0	0.108	0.108	0.111	0.108	0.124	16,028,000	1,798,796	0.1122	0.303	0.303	0.311	0.303	0.348	5,714,330	0.3148	-12.90%
2024-07-04	0	0.124	0.124	0.125	0.105	0.155	76,360,000	10,527,182	0.1379	0.348	0.348	0.351	0.295	0.435	27,224,000	0.3867	15.89%
2024-07-03	0	0.107	0.106	0.108	0.101	0.111	2,588,000	274,564	0.1061	0.300	0.297	0.303	0.283	0.311	922,678	0.2976	1.90%
2024-07-02	0	0.105	0.103	0.105	0.104	0.114	3,006,000	322,718	0.1074	0.295	0.289	0.295	0.292	0.320	1,071,704	0.3011	-7.08%
2024-06-28	0	0.113	0.110	0.113	0.110	0.120	852,000	96,068	0.1128	0.317	0.309	0.317	0.309	0.337	303,757	0.3163	2.73%
2024-06-27	0	0.110	0.110	0.111	0.109	0.112	784,000	86,430	0.1102	0.309	0.309	0.311	0.306	0.314	279,513	0.3092	-2.65%
2024-06-26	0	0.113	0.112	0.113	0.111	0.121	634,000	72,222	0.1139	0.317	0.314	0.317	0.311	0.339	226,035	0.3195	-1.74%
2024-06-25	0	0.115	0.111	0.115	0.111	0.115	370,000	41,872	0.1132	0.323	0.311	0.323	0.311	0.323	131,913	0.3174	-0.86%
2024-06-24	0	0.116	0.115	0.117	0.115	0.118	666,000	77,464	0.1163	0.325	0.323	0.328	0.323	0.331	237,443	0.3262	-1.69%
2024-06-21	0	0.118	0.118	0.122	0.118	0.123	504,000	59,990	0.1190	0.331	0.331	0.342	0.331	0.345	179,687	0.3339	-2.48%
2024-06-20	0	0.121	0.118	0.121	0.118	0.123	3,202,000	382,694	0.1195	0.339	0.331	0.339	0.331	0.345	1,141,583	0.3352	-2.42%
2024-06-19	0	0.124	0.122	0.125	0.120	0.125	482,000	59,066	0.1225	0.348	0.342	0.351	0.337	0.351	171,843	0.3437	1.64%
2024-06-18	0	0.122	0.122	0.126	0.121	0.128	1,822,000	226,020	0.1241	0.342	0.342	0.353	0.339	0.359	649,583	0.3479	0.83%
2024-06-17	0	0.121	0.121	0.123	0.120	0.123	1,742,000	211,920	0.1217	0.339	0.339	0.345	0.337	0.345	621,061	0.3412	0.00%
2024-06-14	0	0.121	0.121	0.125	0.120	0.128	752,000	94,164	0.1252	0.339	0.339	0.351	0.337	0.359	268,104	0.3512	-1.63%
2024-06-13	0	0.123	0.122	0.125	0.122	0.129	870,000	109,266	0.1256	0.345	0.342	0.351	0.342	0.362	310,174	0.3523	-1.60%
2024-06-12	0	0.125	0.125	0.128	0.121	0.132	1,540,000	195,134	0.1267	0.351	0.351	0.359	0.339	0.370	549,043	0.3554	-0.79%
2024-06-11	0	0.126	0.126	0.129	0.123	0.131	2,308,000	292,124	0.1266	0.353	0.353	0.362	0.345	0.367	822,852	0.3550	-5.26%
2024-06-07	0	0.133	0.130	0.133	0.118	0.133	2,300,000	283,864	0.1234	0.373	0.365	0.373	0.331	0.373	820,000	0.3462	10.83%
2024-06-06	0	0.120	0.119	0.123	0.118	0.123	3,124,000	374,492	0.1199	0.337	0.334	0.345	0.331	0.345	1,113,774	0.3362	-0.83%
2024-06-05	0	0.121	0.121	0.122	0.120	0.124	1,336,000	163,030	0.1220	0.339	0.339	0.342	0.337	0.348	476,313	0.3423	-3.20%
2024-06-04	0	0.125	0.125	0.127	0.120	0.125	2,494,000	305,932	0.1227	0.351	0.351	0.356	0.337	0.351	889,165	0.3441	0.00%
2024-06-03	0	0.125	0.125	0.126	0.125	0.128	2,180,000	275,014	0.1262	0.351	0.351	0.353	0.351	0.359	777,217	0.3538	-2.34%
2024-05-31	0	0.128	0.127	0.130	0.128	0.131	1,520,000	196,372	0.1292	0.359	0.356	0.365	0.359	0.367	541,913	0.3624	-2.29%
2024-05-30	0	0.131	0.129	0.133	0.125	0.137	2,254,000	287,406	0.1275	0.367	0.362	0.373	0.351	0.384	803,600	0.3576	1.55%
2024-05-29	0	0.129	0.129	0.131	0.128	0.135	2,128,000	276,316	0.1298	0.362	0.362	0.367	0.359	0.379	758,678	0.3642	-4.44%
2024-05-28	0	0.135	0.133	0.136	0.128	0.150	9,868,000	1,385,640	0.1404	0.379	0.373	0.381	0.359	0.421	3,518,157	0.3939	2.27%
2024-05-27	0	0.132	0.130	0.132	0.127	0.135	5,020,000	654,594	0.1304	0.370	0.365	0.370	0.356	0.379	1,789,739	0.3657	-2.22%
2024-05-24	0	0.135	0.134	0.136	0.132	0.138	2,748,000	370,130	0.1347	0.379	0.376	0.381	0.370	0.387	979,722	0.3778	-2.17%
2024-05-23	0	0.138	0.138	0.141	0.135	0.146	5,652,000	788,838	0.1396	0.387	0.387	0.395	0.379	0.410	2,015,061	0.3915	-3.50%
2024-05-22	0	0.143	0.143	0.144	0.141	0.148	4,586,000	655,430	0.1429	0.401	0.401	0.404	0.395	0.415	1,635,009	0.4009	-3.38%
2024-05-21	0	0.148	0.144	0.148	0.142	0.150	4,456,000	644,098	0.1445	0.415	0.404	0.415	0.398	0.421	1,588,661	0.4054	-1.99%
2024-05-20	0	0.151	0.149	0.152	0.142	0.161	16,084,000	2,461,864	0.1531	0.424	0.418	0.426	0.398	0.452	5,734,296	0.4293	6.34%
2024-05-17	0	0.142	0.141	0.142	0.140	0.149	8,496,000	1,206,680	0.1420	0.398	0.395	0.398	0.393	0.418	3,029,009	0.3984	-5.33%
2024-05-16	0	0.150	0.149	0.150	0.148	0.159	8,788,000	1,320,510	0.1503	0.421	0.418	0.421	0.415	0.446	3,133,113	0.4215	-3.23%
2024-05-14	0	0.155	0.155	0.156	0.148	0.168	19,702,000	3,148,118	0.1598	0.435	0.435	0.438	0.415	0.471	7,024,191	0.4482	4.03%
2024-05-13	0	0.149	0.149	0.151	0.148	0.156	11,838,000	1,788,940	0.1511	0.418	0.418	0.424	0.415	0.438	4,220,504	0.4239	-6.29%
2024-05-10	0	0.159	0.155	0.159	0.148	0.174	20,788,737	3,321,517	0.1598	0.446	0.435	0.446	0.415	0.488	7,411,637	0.4481	-3.05%
2024-05-09	0	0.164	0.164	0.166	0.156	0.175	36,284,000	5,948,704	0.1639	0.460	0.460	0.466	0.438	0.491	12,936,035	0.4599	0.00%
2024-05-08	0	0.164	0.163	0.164	0.148	0.225	108,256,000	19,499,244	0.1801	0.460	0.457	0.460	0.415	0.631	38,595,617	0.5052	-21.53%
2024-05-07	0	0.209	0.209	0.210	0.191	0.295	178,792,480	40,676,438	0.2275	0.586	0.586	0.589	0.536	0.827	63,743,406	0.6381	3.98%
2024-05-06	0	0.201	0.201	0.202	0.128	0.350	164,070,000	40,376,128	0.2461	0.564	0.564	0.567	0.359	0.982	58,494,522	0.6903	77.88%
2024-05-03	0	0.113	0.113	0.116	0.109	0.115	490,000	54,380	0.1110	0.317	0.317	0.325	0.306	0.323	174,696	0.3113	-3.42%
2024-05-02	0	0.117	0.111	0.117	0.105	0.118	800,000	87,262	0.1091	0.328	0.311	0.328	0.295	0.331	285,217	0.3059	0.86%
2024-04-30	0	0.116	0.110	0.116	0.109	0.116	1,210,000	134,252	0.1110	0.325	0.309	0.325	0.306	0.325	431,391	0.3112	0.00%
2024-04-29	0	0.116	0.115	0.119	0.115	0.121	1,030,000	120,234	0.1167	0.325	0.323	0.334	0.323	0.339	367,217	0.3274	-5.69%
2024-04-26	0	0.123	0.121	0.123	0.122	0.127	526,000	65,080	0.1237	0.345	0.339	0.345	0.342	0.356	187,530	0.3470	-3.15%
2024-04-25	0	0.127	0.122	0.127	0.120	0.127	238,000	29,554	0.1242	0.356	0.342	0.356	0.337	0.356	84,852	0.3483	-0.78%
2024-04-24	0	0.128	0.123	0.135	-	-	0	0	-	0.359	0.345	0.379	-	-	0	-	0.00%
2024-04-23	0	0.128	0.128	0.140	0.125	0.148	4,000	546	0.1365	0.359	0.359	0.393	0.351	0.415	1,426	0.3829	-5.19%
2024-04-22	0	0.135	0.125	0.150	-	-	0	0	-	0.379	0.351	0.421	-	-	0	-	0.00%
2024-04-19	0	0.135	0.131	0.135	0.128	0.136	558,000	71,954	0.1289	0.379	0.367	0.379	0.359	0.381	198,939	0.3617	-2.88%
2024-04-18	0	0.139	0.128	0.139	-	-	0	0	-	0.390	0.359	0.390	-	-	0	-	0.00%
2024-04-17	0	0.139	0.130	0.139	0.140	0.142	272,000	38,520	0.1416	0.390	0.365	0.390	0.393	0.398	96,974	0.3972	4.51%
2024-04-16	0	0.133	0.133	0.136	0.133	0.140	1,154,000	159,546	0.1383	0.373	0.373	0.381	0.373	0.393	411,426	0.3878	-5.00%
2024-04-15	0	0.140	0.138	0.146	0.139	0.160	2,454,000	380,972	0.1552	0.393	0.387	0.410	0.390	0.449	874,904	0.4354	-6.67%
2024-04-12	0	0.150	0.148	0.150	0.145	0.150	232,000	34,618	0.1492	0.421	0.415	0.421	0.407	0.421	82,713	0.4185	0.67%
2024-04-11	0	0.149	0.148	0.150	0.149	0.159	1,998,000	302,290	0.1513	0.418	0.415	0.421	0.418	0.446	712,330	0.4244	-11.83%
2024-04-10	0	0.169	0.158	0.169	0.157	0.173	648,000	103,954	0.1604	0.474	0.443	0.474	0.440	0.485	231,026	0.4500	-3.98%
2024-04-09	0	0.176	0.160	0.171	0.170	0.178	250,000	42,840	0.1714	0.494	0.449	0.480	0.477	0.499	89,130	0.4806	3.53%
2024-04-08	0	0.170	0.153	0.176	0.170	0.172	38,000	6,500	0.1711	0.477	0.429	0.494	0.477	0.482	13,548	0.4798	11.11%
2024-04-05	0	0.153	0.152	0.170	0.151	0.169	40,000	6,308	0.1577	0.429	0.426	0.477	0.424	0.474	14,261	0.4423	-10.00%
2024-04-03	0	0.170	0.170	0.175	0.170	0.171	8,000	1,366	0.1708	0.477	0.477	0.491	0.477	0.480	2,852	0.4789	-0.58%
2024-04-02	0	0.171	0.171	0.172	0.171	0.175	222,000	38,676	0.1742	0.480	0.480	0.482	0.480	0.491	79,148	0.4887	-5.00%
2024-03-28	0	0.180	0.175	0.180	0.175	0.180	104,000	18,550	0.1784	0.505	0.491	0.505	0.491	0.505	37,078	0.5003	0.00%
2024-03-27	0	0.180	0.179	0.180	0.179	0.180	386,000	69,474	0.1800	0.505	0.502	0.505	0.502	0.505	137,617	0.5048	0.56%
2024-03-26	0	0.179	0.175	0.179	0.175	0.179	430,000	76,366	0.1776	0.502	0.491	0.502	0.491	0.502	153,304	0.4981	-0.56%
2024-03-25	0	0.180	0.175	0.180	0.175	0.180	153,000	27,217	0.1779	0.505	0.491	0.505	0.491	0.505	54,548	0.4990	1.69%
2024-03-22	0	0.177	0.170	0.177	0.170	0.178	32,000	5,456	0.1705	0.496	0.477	0.496	0.477	0.499	11,409	0.4782	-1.67%
2024-03-21	0	0.180	0.170	0.180	0.170	0.180	162,000	28,282	0.1746	0.505	0.477	0.505	0.477	0.505	57,757	0.4897	4.05%
2024-03-20	0	0.173	0.173	0.180	0.171	0.190	1,042,000	187,608	0.1800	0.485	0.485	0.505	0.480	0.533	371,496	0.5050	-8.95%
2024-03-19	0	0.190	0.190	0.191	0.171	0.171	10,000	1,710	0.1710	0.533	0.533	0.536	0.480	0.480	3,565	0.4796	-2.06%
2024-03-18	0	0.194	0.175	0.194	0.195	0.198	42,000	8,218	0.1957	0.544	0.491	0.544	0.547	0.555	14,974	0.5488	3.19%
2024-03-15	0	0.188	0.170	0.195	0.175	0.188	136,000	23,948	0.1761	0.527	0.477	0.547	0.491	0.527	48,487	0.4939	6.82%
2024-03-14	0	0.176	0.181	0.183	0.176	0.181	148,000	26,240	0.1773	0.494	0.508	0.513	0.494	0.508	52,765	0.4973	3.53%
2024-03-13	0	0.170	0.170	0.178	0.170	0.199	1,280,000	229,478	0.1793	0.477	0.477	0.499	0.477	0.558	456,348	0.5029	-9.09%
2024-03-12	0	0.187	0.168	0.187	0.187	0.199	444,000	83,686	0.1885	0.525	0.471	0.525	0.525	0.558	158,296	0.5287	3.89%
2024-03-11	0	0.180	0.178	0.180	0.178	0.200	266,000	48,628	0.1828	0.505	0.499	0.505	0.499	0.561	94,835	0.5128	0.00%
2024-03-08	0	0.180	0.178	0.180	0.178	0.181	272,000	48,726	0.1791	0.505	0.499	0.505	0.499	0.508	96,974	0.5025	2.86%
2024-03-07	0	0.175	0.158	0.175	0.170	0.179	134,000	23,412	0.1747	0.491	0.443	0.491	0.477	0.502	47,774	0.4901	8.02%
2024-03-06	0	0.162	0.162	0.169	0.160	0.170	640,000	104,104	0.1627	0.454	0.454	0.474	0.449	0.477	228,174	0.4562	-5.81%
2024-03-05	0	0.172	0.170	0.175	0.165	0.176	210,000	35,070	0.1670	0.482	0.477	0.491	0.463	0.494	74,870	0.4684	-0.58%
2024-03-04	0	0.173	0.173	0.180	0.172	0.173	44,000	7,610	0.1730	0.485	0.485	0.505	0.482	0.485	15,687	0.4851	1.17%
2024-03-01	0	0.171	0.170	0.171	0.166	0.183	2,292,000	394,242	0.1720	0.480	0.477	0.480	0.466	0.513	817,148	0.4825	-10.94%
2024-02-29	0	0.192	0.192	0.195	0.192	0.199	742,000	143,370	0.1932	0.539	0.539	0.547	0.539	0.558	264,539	0.5420	-4.00%
2024-02-28	0	0.200	0.195	0.210	0.200	0.215	250,000	50,060	0.2002	0.561	0.547	0.589	0.561	0.603	89,130	0.5616	0.50%
2024-02-27	0	0.199	0.199	0.200	0.198	0.219	480,000	96,422	0.2009	0.558	0.558	0.561	0.555	0.614	171,130	0.5634	-2.93%
2024-02-26	0	0.205	0.200	0.205	0.200	0.205	272,000	54,540	0.2005	0.575	0.561	0.575	0.561	0.575	96,974	0.5624	2.50%
2024-02-23	0	0.200	0.198	0.217	0.200	0.210	444,000	89,206	0.2009	0.561	0.555	0.609	0.561	0.589	158,296	0.5635	-8.26%
2024-02-22	0	0.218	0.201	0.218	0.200	0.224	514,000	104,636	0.2036	0.611	0.564	0.611	0.561	0.628	183,252	0.5710	3.81%
2024-02-21	0	0.210	0.210	0.220	0.205	0.210	142,000	29,336	0.2066	0.589	0.589	0.617	0.575	0.589	50,626	0.5795	5.00%
2024-02-20	0	0.200	0.200	0.210	0.200	0.210	286,000	57,220	0.2001	0.561	0.561	0.589	0.561	0.589	101,965	0.5612	0.50%
2024-02-19	0	0.199	0.199	0.220	0.199	0.230	932,000	195,962	0.2103	0.558	0.558	0.617	0.558	0.645	332,278	0.5898	-13.48%
2024-02-16	0	0.230	0.223	0.230	0.230	0.230	280,000	64,400	0.2300	0.645	0.625	0.645	0.645	0.645	99,826	0.6451	0.88%
2024-02-15	0	0.228	0.215	0.228	0.228	0.228	10,000	2,280	0.2280	0.640	0.603	0.640	0.640	0.640	3,565	0.6395	0.00%
2024-02-14	0	0.228	0.210	0.230	-	-	0	0	-	0.640	0.589	0.645	-	-	0	-	0.00%
2024-02-09	0	0.228	0.222	0.230	-	-	0	0	-	0.640	0.623	0.645	-	-	0	-	0.00%
2024-02-08	0	0.228	0.220	0.228	0.220	0.228	96,000	21,408	0.2230	0.640	0.617	0.640	0.617	0.640	34,226	0.6255	0.00%
2024-02-07	0	0.228	0.203	0.228	0.219	0.230	284,000	63,248	0.2227	0.640	0.569	0.640	0.614	0.645	101,252	0.6247	0.00%
2024-02-06	0	0.228	0.215	0.230	0.220	0.230	436,000	98,828	0.2267	0.640	0.603	0.645	0.617	0.645	155,443	0.6358	1.33%
2024-02-05	0	0.225	0.225	0.230	0.225	0.225	24,000	5,400	0.2250	0.631	0.631	0.645	0.631	0.631	8,557	0.6311	0.00%
2024-02-02	0	0.225	0.224	0.230	0.224	0.225	96,000	21,540	0.2244	0.631	0.628	0.645	0.628	0.631	34,226	0.6293	0.45%
2024-02-01	0	0.224	0.218	0.226	0.220	0.230	362,000	80,336	0.2219	0.628	0.611	0.634	0.617	0.645	129,061	0.6225	-6.67%
2024-01-31	0	0.240	0.239	0.249	0.240	0.250	680,000	163,732	0.2408	0.673	0.670	0.698	0.673	0.701	242,435	0.6754	-5.88%
2024-01-30	0	0.255	0.242	0.255	0.240	0.275	7,988,000	2,174,910	0.2723	0.715	0.679	0.715	0.673	0.771	2,847,896	0.7637	5.37%
2024-01-29	0	0.242	0.242	0.244	0.232	0.300	2,706,000	692,634	0.2560	0.679	0.679	0.684	0.651	0.841	964,748	0.7179	-19.33%
2024-01-26	0	0.300	0.300	0.310	0.300	0.310	98,000	29,920	0.3053	0.841	0.841	0.870	0.841	0.870	34,939	0.8563	-3.23%
2024-01-25	0	0.310	0.305	0.310	0.310	0.310	46,000	14,260	0.3100	0.870	0.855	0.870	0.870	0.870	16,400	0.8695	0.00%
2024-01-24	0	0.310	0.305	0.310	0.300	0.310	234,000	70,300	0.3004	0.870	0.855	0.870	0.841	0.870	83,426	0.8427	0.00%
2024-01-23	0	0.310	0.305	0.315	0.300	0.320	86,000	26,460	0.3077	0.870	0.855	0.884	0.841	0.898	30,661	0.8630	-3.12%
2024-01-22	0	0.320	0.295	0.320	0.300	0.320	248,000	76,790	0.3096	0.898	0.827	0.898	0.841	0.898	88,417	0.8685	-3.03%
2024-01-19	0	0.330	0.300	0.330	0.320	0.330	278,000	90,570	0.3258	0.926	0.841	0.926	0.898	0.926	99,113	0.9138	3.13%
2024-01-18	0	0.320	0.300	0.320	-	-	0	0	-	0.898	0.841	0.898	-	-	0	-	0.00%
2024-01-17	0	0.320	0.310	0.320	0.305	0.330	295,800	92,234	0.3118	0.898	0.870	0.898	0.855	0.926	105,459	0.8746	-3.03%
2024-01-16	0	0.330	0.310	0.330	0.330	0.330	88,000	29,040	0.3300	0.926	0.870	0.926	0.926	0.926	31,374	0.9256	0.00%
2024-01-15	0	0.330	0.310	0.330	0.315	0.330	152,000	48,660	0.3201	0.926	0.870	0.926	0.884	0.926	54,191	0.8979	0.00%
2024-01-12	0	0.330	0.300	0.330	0.325	0.340	132,000	43,640	0.3306	0.926	0.841	0.926	0.912	0.954	47,061	0.9273	1.54%
2024-01-11	0	0.325	0.320	0.330	0.320	0.335	214,000	70,920	0.3314	0.912	0.898	0.926	0.898	0.940	76,296	0.9295	4.84%
2024-01-10	0	0.310	0.300	0.320	0.310	0.325	132,000	41,220	0.3123	0.870	0.841	0.898	0.870	0.912	47,061	0.8759	-1.59%
2024-01-09	0	0.315	0.310	0.315	0.310	0.330	8,000	2,550	0.3188	0.884	0.870	0.884	0.870	0.926	2,852	0.8941	1.61%
2024-01-08	0	0.310	0.305	0.315	0.310	0.325	252,000	79,150	0.3141	0.870	0.855	0.884	0.870	0.912	89,843	0.8810	-3.12%
2024-01-05	0	0.320	0.315	0.330	-	-	0	0	-	0.898	0.884	0.926	-	-	0	-	0.00%
2024-01-04	0	0.320	0.315	0.325	0.320	0.330	200,000	64,730	0.3237	0.898	0.884	0.912	0.898	0.926	71,304	0.9078	-1.54%
2024-01-03	0	0.325	0.315	0.325	0.315	0.325	22,000	6,950	0.3159	0.912	0.884	0.912	0.884	0.912	7,843	0.8861	4.84%
2024-01-02	0	0.310	0.310	0.325	0.305	0.315	278,000	86,470	0.3110	0.870	0.870	0.912	0.855	0.884	99,113	0.8724	-3.12%
2023-12-29	0	0.320	0.320	0.330	0.315	0.330	1,145,162	361,688	0.3158	0.898	0.898	0.926	0.884	0.926	408,275	0.8859	1.59%
2023-12-28	0	0.315	0.315	0.320	0.305	0.320	4,296,000	1,351,710	0.3146	0.884	0.884	0.898	0.855	0.898	1,531,617	0.8825	-8.70%
2023-12-27	0	0.345	0.325	0.345	0.325	0.350	286,000	94,570	0.3307	0.968	0.912	0.968	0.912	0.982	101,965	0.9275	1.47%
2023-12-22	0	0.340	0.335	0.350	0.340	0.350	540,000	187,560	0.3473	0.954	0.940	0.982	0.954	0.982	192,522	0.9742	-2.86%
2023-12-21	0	0.350	0.350	0.360	0.350	0.365	110,000	39,000	0.3545	0.982	0.982	1.010	0.982	1.024	39,217	0.9945	-4.11%
2023-12-20	0	0.365	0.355	0.380	0.360	0.365	318,000	114,490	0.3600	1.024	0.996	1.066	1.010	1.024	113,374	1.0098	0.00%
2023-12-19	0	0.365	0.360	0.365	0.370	0.375	262,000	97,250	0.3712	1.024	1.010	1.024	1.038	1.052	93,409	1.0411	-1.35%
2023-12-18	0	0.370	0.360	0.370	0.370	0.370	2,000	740	0.3700	1.038	1.010	1.038	1.038	1.038	713	1.0378	2.78%
2023-12-15	0	0.360	0.360	0.365	0.355	0.380	1,032,000	374,750	0.3631	1.010	1.010	1.024	0.996	1.066	367,930	1.0185	-5.26%
2023-12-14	0	0.380	0.375	0.380	0.355	0.380	500,000	189,340	0.3787	1.066	1.052	1.066	0.996	1.066	178,261	1.0622	1.33%
2023-12-13	0	0.375	0.375	0.400	0.375	0.380	12,000	4,550	0.3792	1.052	1.052	1.122	1.052	1.066	4,278	1.0635	-1.32%
2023-12-12	0	0.380	0.380	0.395	0.380	0.410	180,000	68,920	0.3829	1.066	1.066	1.108	1.066	1.150	64,174	1.0740	-2.56%
2023-12-11	0	0.390	0.390	0.400	0.380	0.390	38,000	14,640	0.3853	1.094	1.094	1.122	1.066	1.094	13,548	1.0806	-2.50%
2023-12-08	0	0.400	0.380	0.400	0.400	0.405	165,230	66,132	0.4002	1.122	1.066	1.122	1.122	1.136	58,908	1.1226	-4.76%
2023-12-07	0	0.420	0.380	0.420	0.395	0.425	256,000	105,260	0.4112	1.178	1.066	1.178	1.108	1.192	91,270	1.1533	12.00%
2023-12-06	0	0.375	0.375	0.395	0.355	0.370	66,000	23,790	0.3605	1.052	1.052	1.108	0.996	1.038	23,530	1.0110	-6.25%
2023-12-05	0	0.400	0.370	0.400	-	-	0	0	-	1.122	1.038	1.122	-	-	0	-	0.00%
2023-12-04	0	0.400	0.390	0.410	0.390	0.400	252,000	100,280	0.3979	1.122	1.094	1.150	1.094	1.122	89,843	1.1162	-2.44%
2023-12-01	0	0.410	0.395	0.410	0.395	0.410	42,000	16,620	0.3957	1.150	1.108	1.150	1.108	1.150	14,974	1.1099	3.80%
2023-11-30	0	0.395	0.380	0.400	0.395	0.395	14,000	5,530	0.3950	1.108	1.066	1.122	1.108	1.108	4,991	1.1079	-1.25%
2023-11-29	0	0.400	0.400	0.410	0.400	0.410	424,000	171,190	0.4038	1.122	1.122	1.150	1.122	1.150	151,165	1.1325	-2.44%
2023-11-28	0	0.410	0.410	0.415	0.410	0.420	210,000	87,740	0.4178	1.150	1.150	1.164	1.150	1.178	74,870	1.1719	2.50%
2023-11-27	0	0.400	0.400	0.415	0.400	0.405	20,000	8,050	0.4025	1.122	1.122	1.164	1.122	1.136	7,130	1.1290	-1.23%
2023-11-24	0	0.405	0.400	0.410	0.405	0.410	90,000	36,640	0.4071	1.136	1.122	1.150	1.136	1.150	32,087	1.1419	0.00%
2023-11-23	0	0.405	0.405	0.420	0.405	0.425	298,000	121,490	0.4077	1.136	1.136	1.178	1.136	1.192	106,243	1.1435	0.00%
2023-11-22	0	0.405	0.405	0.410	0.405	0.415	246,000	100,880	0.4101	1.136	1.136	1.150	1.136	1.164	87,704	1.1502	-2.41%
2023-11-21	0	0.415	0.415	0.425	0.415	0.425	24,000	10,080	0.4200	1.164	1.164	1.192	1.164	1.192	8,557	1.1780	-2.35%
2023-11-20	0	0.425	0.410	0.425	0.425	0.425	6,000	2,510	0.4183	1.192	1.150	1.192	1.192	1.192	2,139	1.1734	0.00%
2023-11-17	0	0.425	0.420	0.425	0.420	0.430	240,000	101,340	0.4223	1.192	1.178	1.192	1.178	1.206	85,565	1.1844	-1.16%
2023-11-16	0	0.430	0.425	0.430	0.425	0.440	210,000	90,380	0.4304	1.206	1.192	1.206	1.192	1.234	74,870	1.2072	0.00%
2023-11-15	0	0.430	0.425	0.430	0.430	0.435	146,000	62,900	0.4308	1.206	1.192	1.206	1.206	1.220	52,052	1.2084	-2.27%
2023-11-14	0	0.440	0.440	0.450	0.435	0.440	12,000	5,260	0.4383	1.234	1.234	1.262	1.220	1.234	4,278	1.2295	0.00%
2023-11-13	0	0.440	0.440	0.445	0.440	0.445	132,000	58,250	0.4413	1.234	1.234	1.248	1.234	1.248	47,061	1.2378	-2.22%
2023-11-10	0	0.450	0.445	0.450	0.435	0.450	420,000	186,310	0.4436	1.262	1.248	1.262	1.220	1.262	149,739	1.2442	1.12%
2023-11-09	0	0.445	0.440	0.450	0.425	0.450	738,000	320,360	0.4341	1.248	1.234	1.262	1.192	1.262	263,113	1.2176	4.71%
2023-11-08	0	0.425	0.425	0.430	0.425	0.430	244,000	104,240	0.4272	1.192	1.192	1.206	1.192	1.206	86,991	1.1983	0.00%
2023-11-07	0	0.425	0.425	0.430	0.425	0.440	426,000	183,600	0.4310	1.192	1.192	1.206	1.192	1.234	151,878	1.2089	1.19%
2023-11-06	0	0.420	0.420	0.430	0.420	0.440	486,000	212,420	0.4371	1.178	1.178	1.206	1.178	1.234	173,270	1.2260	0.00%
2023-11-03	0	0.420	0.420	0.425	0.420	0.430	344,000	146,600	0.4262	1.178	1.178	1.192	1.178	1.206	122,643	1.1953	0.00%
2023-11-02	0	0.420	0.415	0.425	0.410	0.435	756,000	318,960	0.4219	1.178	1.164	1.192	1.150	1.220	269,530	1.1834	-2.33%
2023-11-01	0	0.430	0.430	0.435	0.415	0.435	881,667	375,895	0.4263	1.206	1.206	1.220	1.164	1.220	314,333	1.1958	3.61%
2023-10-31	0	0.415	0.415	0.420	0.410	0.440	416,000	174,200	0.4188	1.164	1.164	1.178	1.150	1.234	148,313	1.1745	-2.35%
2023-10-30	0	0.425	0.425	0.430	0.420	0.450	642,000	278,160	0.4333	1.192	1.192	1.206	1.178	1.262	228,887	1.2153	1.19%
2023-10-27	0	0.420	0.415	0.420	0.420	0.450	496,000	212,120	0.4277	1.178	1.164	1.178	1.178	1.262	176,835	1.1995	1.20%
2023-10-26	0	0.415	0.415	0.425	0.410	0.435	244,000	103,380	0.4237	1.164	1.164	1.192	1.150	1.220	86,991	1.1884	1.22%
2023-10-25	0	0.410	0.410	0.420	0.410	0.420	140,000	58,410	0.4172	1.150	1.150	1.178	1.150	1.178	49,913	1.1702	-5.75%
2023-10-24	0	0.435	0.420	0.435	0.410	0.470	2,664,000	1,147,335	0.4307	1.220	1.178	1.220	1.150	1.318	949,774	1.2080	8.75%
2023-10-20	0	0.400	0.355	0.400	-	-	0	0	-	1.122	0.996	1.122	-	-	0	-	0.00%
2023-10-19	0	0.400	0.375	0.400	-	-	0	0	-	1.122	1.052	1.122	-	-	0	-	-1.23%
2023-10-18	0	0.405	0.365	0.410	0.405	0.405	20,000	8,100	0.4050	1.136	1.024	1.150	1.136	1.136	7,130	1.1360	0.00%
2023-10-17	0	0.405	0.390	0.405	0.405	0.405	12,000	4,860	0.4050	1.136	1.094	1.136	1.136	1.136	4,278	1.1360	0.00%
2023-10-16	0	0.405	0.385	0.405	0.400	0.405	164,000	65,700	0.4006	1.136	1.080	1.136	1.122	1.136	58,470	1.1237	0.00%
2023-10-13	0	0.405	0.405	0.415	0.405	0.405	92,000	37,260	0.4050	1.136	1.136	1.164	1.136	1.136	32,800	1.1360	0.00%
2023-10-12	0	0.405	0.405	0.410	0.405	0.410	56,000	22,860	0.4082	1.136	1.136	1.150	1.136	1.150	19,965	1.1450	-2.41%
2023-10-11	0	0.415	0.405	0.415	0.405	0.420	62,000	25,140	0.4055	1.164	1.136	1.164	1.136	1.178	22,104	1.1373	2.47%
2023-10-10	0	0.405	0.405	0.415	0.405	0.410	116,000	47,130	0.4063	1.136	1.136	1.164	1.136	1.150	41,357	1.1396	-1.22%
2023-10-09	0	0.410	0.405	0.420	0.410	0.410	46,000	18,860	0.4100	1.150	1.136	1.178	1.150	1.150	16,400	1.1500	-2.38%
2023-10-06	0	0.420	0.420	0.425	0.410	0.420	342,000	141,040	0.4124	1.178	1.178	1.192	1.150	1.178	121,930	1.1567	2.44%
2023-10-05	0	0.410	0.410	0.420	0.410	0.430	356,000	148,770	0.4179	1.150	1.150	1.178	1.150	1.206	126,922	1.1721	0.00%
2023-10-04	0	0.410	0.400	0.415	-	-	0	0	-	1.150	1.122	1.164	-	-	0	-	0.00%
2023-10-03	0	0.410	0.410	0.415	0.410	0.425	58,000	24,030	0.4143	1.150	1.150	1.164	1.150	1.192	20,678	1.1621	-2.38%
2023-09-29	0	0.420	0.415	0.420	0.410	0.425	668,000	278,170	0.4164	1.178	1.164	1.178	1.150	1.192	238,157	1.1680	2.44%
2023-09-28	0	0.410	0.405	0.410	0.415	0.425	170,000	71,060	0.4180	1.150	1.136	1.150	1.164	1.192	60,609	1.1724	-1.20%
2023-09-27	0	0.415	0.405	0.420	0.415	0.425	62,752	26,589	0.4237	1.164	1.136	1.178	1.164	1.192	22,372	1.1885	1.22%
2023-09-26	0	0.410	0.405	0.420	0.405	0.410	258,000	105,640	0.4095	1.150	1.136	1.178	1.136	1.150	91,983	1.1485	0.00%
2023-09-25	0	0.410	0.410	0.420	0.410	0.435	78,000	33,170	0.4253	1.150	1.150	1.178	1.150	1.220	27,809	1.1928	0.00%
2023-09-22	0	0.410	0.410	0.420	0.410	0.420	154,000	63,900	0.4149	1.150	1.150	1.178	1.150	1.178	54,904	1.1638	0.00%
2023-09-21	0	0.410	0.410	0.415	0.410	0.435	386,000	159,930	0.4143	1.150	1.150	1.164	1.150	1.220	137,617	1.1621	-1.20%
2023-09-20	0	0.415	0.415	0.425	0.410	0.435	366,000	154,770	0.4229	1.164	1.164	1.192	1.150	1.220	130,487	1.1861	-1.19%
2023-09-19	0	0.420	0.415	0.420	0.415	0.440	306,000	132,470	0.4329	1.178	1.164	1.178	1.164	1.234	109,096	1.2143	1.20%
2023-09-18	0	0.415	0.415	0.430	0.415	0.440	118,000	51,070	0.4328	1.164	1.164	1.206	1.164	1.234	42,070	1.2139	-1.19%
2023-09-15	0	0.420	0.420	0.430	0.420	0.440	226,000	97,290	0.4305	1.178	1.178	1.206	1.178	1.234	80,574	1.2075	-2.33%
2023-09-14	0	0.430	0.425	0.430	0.415	0.435	498,000	213,700	0.4291	1.206	1.192	1.206	1.164	1.220	177,548	1.2036	6.17%
2023-09-13	0	0.405	0.405	0.410	0.405	0.435	1,130,000	468,260	0.4144	1.136	1.136	1.150	1.136	1.220	402,870	1.1623	-4.71%
2023-09-12	0	0.425	0.425	0.440	0.415	0.450	2,300,000	982,450	0.4272	1.192	1.192	1.234	1.164	1.262	820,000	1.1981	-6.59%
2023-09-11	0	0.455	0.440	0.455	0.425	0.455	1,794,000	795,950	0.4437	1.276	1.234	1.276	1.192	1.276	639,600	1.2444	9.64%
2023-09-07	0	0.415	0.415	0.425	0.410	0.440	2,250,000	947,710	0.4212	1.164	1.164	1.192	1.150	1.234	802,174	1.1814	-10.75%
2023-09-06	0	0.465	0.465	0.470	0.440	0.465	1,730,000	790,280	0.4568	1.304	1.304	1.318	1.234	1.304	616,783	1.2813	8.14%
2023-09-05	0	0.430	0.430	0.445	0.430	0.435	1,082,000	467,420	0.4320	1.206	1.206	1.248	1.206	1.220	385,757	1.2117	-1.15%
2023-09-04	0	0.435	0.435	0.440	0.415	0.460	1,728,000	757,720	0.4385	1.220	1.220	1.234	1.164	1.290	616,070	1.2299	1.16%
2023-08-31	0	0.430	0.430	0.445	0.410	0.430	1,170,000	491,860	0.4204	1.206	1.206	1.248	1.150	1.206	417,130	1.1792	2.38%
2023-08-30	0	0.420	0.420	0.440	0.420	0.470	1,940,000	855,915	0.4412	1.178	1.178	1.234	1.178	1.318	691,652	1.2375	-6.67%
2023-08-29	0	0.450	0.450	0.465	0.445	0.470	1,186,000	547,310	0.4615	1.262	1.262	1.304	1.248	1.318	422,835	1.2944	1.12%
2023-08-28	0	0.445	0.445	0.450	0.440	0.470	1,430,000	644,160	0.4505	1.248	1.248	1.262	1.234	1.318	509,826	1.2635	-1.11%
2023-08-25	0	0.450	0.440	0.450	0.430	0.450	1,580,000	706,150	0.4469	1.262	1.234	1.262	1.206	1.262	563,304	1.2536	0.00%
2023-08-24	0	0.450	0.445	0.450	0.430	0.480	4,222,000	1,890,780	0.4478	1.262	1.248	1.262	1.206	1.346	1,505,235	1.2561	4.65%
2023-08-23	0	0.430	0.425	0.440	0.425	0.440	526,000	228,330	0.4341	1.206	1.192	1.234	1.192	1.234	187,530	1.2176	3.61%
2023-08-22	0	0.415	0.415	0.420	0.415	0.435	1,468,000	623,320	0.4246	1.164	1.164	1.178	1.164	1.220	523,374	1.1910	0.00%
2023-08-21	0	0.415	0.410	0.415	0.415	0.450	570,000	243,500	0.4272	1.164	1.150	1.164	1.164	1.262	203,217	1.1982	-3.49%
2023-08-18	0	0.430	0.420	0.430	0.420	0.450	1,210,000	524,030	0.4331	1.206	1.178	1.206	1.178	1.262	431,391	1.2147	-4.44%
2023-08-17	0	0.450	0.435	0.450	0.415	0.450	2,714,000	1,197,230	0.4411	1.262	1.220	1.262	1.164	1.262	967,600	1.2373	12.50%
2023-08-16	0	0.400	0.400	0.405	0.400	0.430	606,000	253,270	0.4179	1.122	1.122	1.136	1.122	1.206	216,052	1.1723	-3.61%
2023-08-15	0	0.415	0.415	0.420	0.415	0.425	630,000	264,010	0.4191	1.164	1.164	1.178	1.164	1.192	224,609	1.1754	0.00%
2023-08-14	0	0.415	0.415	0.420	0.410	0.430	322,000	135,130	0.4197	1.164	1.164	1.178	1.150	1.206	114,800	1.1771	-1.19%
2023-08-11	0	0.420	0.420	0.430	0.420	0.435	922,000	390,480	0.4235	1.178	1.178	1.206	1.178	1.220	328,713	1.1879	-2.33%
2023-08-10	0	0.430	0.420	0.430	0.420	0.430	386,000	164,710	0.4267	1.206	1.178	1.206	1.178	1.206	137,617	1.1969	2.38%
2023-08-09	0	0.420	0.415	0.430	0.420	0.435	344,000	147,370	0.4284	1.178	1.164	1.206	1.178	1.220	122,643	1.2016	-2.33%
2023-08-08	0	0.430	0.420	0.430	0.430	0.435	220,000	94,860	0.4312	1.206	1.178	1.206	1.206	1.220	78,435	1.2094	0.00%
2023-08-07	0	0.430	0.430	0.435	0.425	0.435	510,000	220,030	0.4314	1.206	1.206	1.220	1.192	1.220	181,826	1.2101	-1.15%
2023-08-04	0	0.435	0.425	0.435	0.405	0.435	650,000	275,680	0.4241	1.220	1.192	1.220	1.136	1.220	231,739	1.1896	1.16%
2023-08-03	0	0.430	0.430	0.435	0.425	0.440	692,000	298,030	0.4307	1.206	1.206	1.220	1.192	1.234	246,713	1.2080	-1.15%
2023-08-02	0	0.435	0.430	0.435	0.430	0.470	726,000	323,120	0.4451	1.220	1.206	1.220	1.206	1.318	258,835	1.2484	-2.25%
2023-08-01	0	0.445	0.445	0.450	0.445	0.450	206,000	92,380	0.4484	1.248	1.248	1.262	1.248	1.262	73,443	1.2578	-1.11%
2023-07-31	0	0.450	0.445	0.450	0.450	0.460	360,000	163,390	0.4539	1.262	1.248	1.262	1.262	1.290	128,348	1.2730	-2.17%
2023-07-28	0	0.460	0.460	0.465	0.445	0.460	324,000	147,210	0.4544	1.290	1.290	1.304	1.248	1.290	115,513	1.2744	2.22%
2023-07-27	0	0.450	0.445	0.450	0.450	0.465	1,404,000	637,540	0.4541	1.262	1.248	1.262	1.262	1.304	500,557	1.2737	-2.17%
2023-07-26	0	0.460	0.460	0.470	0.460	0.470	142,000	66,180	0.4661	1.290	1.290	1.318	1.290	1.318	50,626	1.3072	-2.13%
2023-07-25	0	0.470	0.465	0.480	0.470	0.475	152,000	72,150	0.4747	1.318	1.304	1.346	1.318	1.332	54,191	1.3314	2.17%
2023-07-24	0	0.460	0.455	0.460	0.455	0.470	324,000	150,150	0.4634	1.290	1.276	1.290	1.276	1.318	115,513	1.2999	-2.13%
2023-07-21	0	0.470	0.470	0.475	0.470	0.480	404,000	193,390	0.4787	1.318	1.318	1.332	1.318	1.346	144,035	1.3427	-1.05%
2023-07-20	0	0.475	0.475	0.480	0.475	0.520	642,000	311,130	0.4846	1.332	1.332	1.346	1.332	1.459	228,887	1.3593	-5.00%
2023-07-19	0	0.500	0.490	0.500	0.485	0.500	734,000	363,630	0.4954	1.402	1.374	1.402	1.360	1.402	261,687	1.3896	0.00%
2023-07-18	0	0.500	0.500	0.510	0.470	0.530	2,436,000	1,235,460	0.5072	1.402	1.402	1.430	1.318	1.487	868,487	1.4225	6.38%
2023-07-14	0	0.470	0.470	0.475	0.470	0.480	98,000	46,270	0.4721	1.318	1.318	1.332	1.318	1.346	34,939	1.3243	-2.08%
2023-07-13	0	0.480	0.475	0.480	0.470	0.490	122,000	58,190	0.4770	1.346	1.332	1.346	1.318	1.374	43,496	1.3378	2.13%
2023-07-12	0	0.470	0.470	0.480	0.465	0.490	558,000	268,370	0.4809	1.318	1.318	1.346	1.304	1.374	198,939	1.3490	0.00%
2023-07-11	0	0.470	0.470	0.480	0.470	0.480	126,000	59,660	0.4735	1.318	1.318	1.346	1.318	1.346	44,922	1.3281	-1.05%
2023-07-10	0	0.475	0.475	0.485	0.475	0.500	160,000	78,760	0.4923	1.332	1.332	1.360	1.332	1.402	57,043	1.3807	0.00%
2023-07-07	0	0.475	0.475	0.485	0.475	0.520	574,000	282,730	0.4926	1.332	1.332	1.360	1.332	1.459	204,643	1.3816	1.06%
2023-07-06	0	0.470	0.470	0.475	0.460	0.510	1,072,000	519,600	0.4847	1.318	1.318	1.332	1.290	1.430	382,191	1.3595	0.00%
2023-07-05	0	0.470	0.470	0.480	0.470	0.495	254,000	121,980	0.4802	1.318	1.318	1.346	1.318	1.388	90,557	1.3470	-3.09%
2023-07-04	0	0.485	0.485	0.490	0.480	0.520	293,640	144,100	0.4907	1.360	1.360	1.374	1.346	1.459	104,689	1.3765	-4.90%
2023-07-03	0	0.510	0.510	0.520	0.485	0.510	458,000	227,980	0.4978	1.430	1.430	1.459	1.360	1.430	163,287	1.3962	5.15%
2023-06-30	0	0.485	0.480	0.485	0.475	0.520	1,156,000	564,705	0.4885	1.360	1.346	1.360	1.332	1.459	412,139	1.3702	4.30%
2023-06-29	0	0.465	0.460	0.470	0.465	0.490	374,000	176,025	0.4707	1.304	1.290	1.318	1.304	1.374	133,339	1.3201	-4.12%
2023-06-28	0	0.485	0.485	0.495	0.485	0.490	716,000	349,270	0.4878	1.360	1.360	1.388	1.360	1.374	255,270	1.3682	-1.02%
2023-06-27	0	0.490	0.485	0.490	0.485	0.530	2,242,000	1,121,010	0.5000	1.374	1.360	1.374	1.360	1.487	799,322	1.4025	-5.77%
2023-06-26	0	0.520	0.520	0.530	0.500	0.610	4,954,000	2,628,010	0.5305	1.459	1.459	1.487	1.402	1.711	1,766,209	1.4879	-11.86%
2023-06-23	0	0.590	0.590	0.600	0.530	0.610	6,950,000	3,968,980	0.5711	1.655	1.655	1.683	1.487	1.711	2,477,826	1.6018	15.69%
2023-06-21	0	0.510	0.510	0.520	0.500	0.640	13,608,000	7,820,500	0.5747	1.430	1.430	1.459	1.402	1.795	4,851,548	1.6120	14.61%
2023-06-20	0	0.445	0.445	0.450	-	-	0	0	-	1.248	1.248	1.262	-	-	0	-	1.14%
2023-06-19	0	0.440	0.440	0.455	0.440	0.470	138,000	62,470	0.4527	1.234	1.234	1.276	1.234	1.318	49,200	1.2697	0.00%
2023-06-16	0	0.440	0.440	0.455	0.440	0.460	104,000	47,590	0.4576	1.234	1.234	1.276	1.234	1.290	37,078	1.2835	-1.12%
2023-06-15	0	0.445	0.430	0.445	0.425	0.445	30,000	13,000	0.4333	1.248	1.206	1.248	1.192	1.248	10,696	1.2154	4.71%
2023-06-14	0	0.425	0.425	0.450	0.425	0.450	54,000	23,380	0.4330	1.192	1.192	1.262	1.192	1.262	19,252	1.2144	-3.41%
2023-06-13	0	0.440	0.430	0.460	0.435	0.440	36,000	15,740	0.4372	1.234	1.206	1.290	1.220	1.234	12,835	1.2264	-3.30%
2023-06-12	0	0.455	0.430	0.455	0.430	0.455	120,000	52,270	0.4356	1.276	1.206	1.276	1.206	1.276	42,783	1.2218	7.06%
2023-06-09	0	0.425	0.425	0.445	0.425	0.445	8,000	3,440	0.4300	1.192	1.192	1.248	1.192	1.248	2,852	1.2061	1.19%
2023-06-08	0	0.420	0.420	0.445	0.420	0.445	84,000	36,000	0.4286	1.178	1.178	1.248	1.178	1.248	29,948	1.2021	-3.45%
2023-06-07	0	0.435	0.435	0.455	0.435	0.450	102,000	45,870	0.4497	1.220	1.220	1.276	1.220	1.262	36,365	1.2614	-3.33%
2023-06-06	0	0.450	0.435	0.450	0.435	0.450	54,000	23,760	0.4400	1.262	1.220	1.262	1.220	1.262	19,252	1.2341	0.00%
2023-06-05	0	0.450	0.420	0.450	0.450	0.450	10,000	4,500	0.4500	1.262	1.178	1.262	1.262	1.262	3,565	1.2622	3.45%
2023-06-02	0	0.435	0.425	0.440	0.420	0.440	116,000	49,870	0.4299	1.220	1.192	1.234	1.178	1.234	41,357	1.2059	4.82%
2023-06-01	0	0.415	0.415	0.435	0.415	0.455	186,000	81,510	0.4382	1.164	1.164	1.220	1.164	1.276	66,313	1.2292	-2.35%
2023-05-31	0	0.425	0.405	0.425	0.425	0.445	70,000	29,790	0.4256	1.192	1.136	1.192	1.192	1.248	24,957	1.1937	0.00%
2023-05-30	0	0.425	0.425	0.445	0.425	0.425	52,000	22,100	0.4250	1.192	1.192	1.248	1.192	1.192	18,539	1.1921	0.00%
2023-05-29	0	0.425	0.425	0.445	0.420	0.430	98,000	41,800	0.4265	1.192	1.192	1.248	1.178	1.206	34,939	1.1964	0.00%
2023-05-25	0	0.425	0.420	0.440	0.425	0.425	2,000	850	0.4250	1.192	1.178	1.234	1.192	1.192	713	1.1921	-1.16%
2023-05-24	0	0.430	0.425	0.445	0.420	0.430	108,000	45,980	0.4257	1.206	1.192	1.248	1.178	1.206	38,504	1.1942	-3.37%
2023-05-23	0	0.445	0.430	0.450	0.405	0.470	328,000	142,000	0.4329	1.248	1.206	1.262	1.136	1.318	116,939	1.2143	-1.11%
2023-05-22	0	0.450	0.450	0.465	0.450	0.460	140,000	64,100	0.4579	1.262	1.262	1.304	1.262	1.290	49,913	1.2842	-4.26%
2023-05-19	0	0.470	0.460	0.475	0.470	0.475	262,000	123,290	0.4706	1.318	1.290	1.332	1.318	1.332	93,409	1.3199	1.08%
2023-05-18	0	0.465	0.465	0.470	0.460	0.460	40,000	18,400	0.4600	1.304	1.304	1.318	1.290	1.290	14,261	1.2902	1.09%
2023-05-17	0	0.460	0.460	0.470	0.460	0.485	154,000	72,010	0.4676	1.290	1.290	1.318	1.290	1.360	54,904	1.3116	-2.13%
2023-05-16	0	0.470	0.470	0.480	0.465	0.485	100,000	47,230	0.4723	1.318	1.318	1.346	1.304	1.360	35,652	1.3247	0.00%
2023-05-15	0	0.470	0.470	0.475	0.470	0.475	158,000	74,520	0.4716	1.318	1.318	1.332	1.318	1.332	56,330	1.3229	2.17%
2023-05-12	0	0.460	0.450	0.465	0.450	0.470	148,000	68,300	0.4615	1.290	1.262	1.304	1.262	1.318	52,765	1.2944	2.22%
2023-05-11	0	0.450	0.450	0.465	0.450	0.450	16,000	7,200	0.4500	1.262	1.262	1.304	1.262	1.262	5,704	1.2622	-4.26%
2023-05-10	0	0.470	0.450	0.470	0.450	0.480	50,000	23,940	0.4788	1.318	1.262	1.318	1.262	1.346	17,826	1.3430	5.62%
2023-05-09	0	0.445	0.445	0.460	0.445	0.475	164,000	76,150	0.4643	1.248	1.248	1.290	1.248	1.332	58,470	1.3024	-3.26%
2023-05-08	0	0.460	0.460	0.480	0.460	0.460	46,000	21,160	0.4600	1.290	1.290	1.346	1.290	1.290	16,400	1.2902	3.37%
2023-05-05	0	0.445	0.445	0.455	0.445	0.460	142,000	64,170	0.4519	1.248	1.248	1.276	1.248	1.290	50,626	1.2675	-3.26%
2023-05-04	0	0.460	0.455	0.460	0.455	0.460	66,000	30,220	0.4579	1.290	1.276	1.290	1.276	1.290	23,530	1.2843	1.10%
2023-05-03	0	0.455	0.455	0.460	0.445	0.475	388,000	174,190	0.4489	1.276	1.276	1.290	1.248	1.332	138,330	1.2592	-5.21%
2023-05-02	0	0.480	0.470	0.480	0.465	0.490	1,038,000	495,800	0.4776	1.346	1.318	1.346	1.304	1.374	370,070	1.3397	11.63%
2023-04-28	0	0.430	0.430	0.435	0.430	0.445	242,000	105,520	0.4360	1.206	1.206	1.220	1.206	1.248	86,278	1.2230	-4.44%
2023-04-27	0	0.450	0.445	0.460	0.445	0.450	100,000	44,580	0.4458	1.262	1.248	1.290	1.248	1.262	35,652	1.2504	1.12%
2023-04-26	0	0.445	0.440	0.445	0.440	0.455	402,000	180,000	0.4478	1.248	1.234	1.248	1.234	1.276	143,322	1.2559	-3.26%
2023-04-25	0	0.460	0.450	0.460	0.450	0.465	332,000	151,320	0.4558	1.290	1.262	1.290	1.262	1.304	118,365	1.2784	-3.16%
2023-04-24	0	0.475	0.465	0.475	0.460	0.475	124,000	57,310	0.4622	1.332	1.304	1.332	1.290	1.332	44,209	1.2964	-1.04%
2023-04-21	0	0.480	0.460	0.480	0.460	0.480	578,000	269,400	0.4661	1.346	1.290	1.346	1.290	1.346	206,070	1.3073	0.00%
2023-04-20	0	0.480	0.475	0.480	0.475	0.490	640,000	308,600	0.4822	1.346	1.332	1.346	1.332	1.374	228,174	1.3525	-3.03%
2023-04-19	0	0.495	0.490	0.495	0.495	0.510	832,000	415,060	0.4989	1.388	1.374	1.388	1.388	1.430	296,626	1.3993	-2.94%
2023-04-18	0	0.510	0.510	0.520	0.495	0.570	2,024,000	1,053,430	0.5205	1.430	1.430	1.459	1.388	1.599	721,600	1.4599	2.00%
2023-04-17	0	0.500	0.500	0.510	0.500	0.520	388,000	197,660	0.5094	1.402	1.402	1.430	1.402	1.459	138,330	1.4289	0.00%
2023-04-14	0	0.500	0.500	0.520	0.500	0.520	550,000	278,220	0.5059	1.402	1.402	1.459	1.402	1.459	196,087	1.4189	-1.96%
2023-04-13	0	0.510	0.510	0.520	0.495	0.540	904,000	467,050	0.5166	1.430	1.430	1.459	1.388	1.515	322,296	1.4491	0.00%
2023-04-12	0	0.510	0.500	0.510	0.500	0.510	872,000	442,080	0.5070	1.430	1.402	1.430	1.402	1.430	310,887	1.4220	-1.92%
2023-04-11	0	0.520	0.510	0.520	0.510	0.530	184,000	95,680	0.5200	1.459	1.430	1.459	1.430	1.487	65,600	1.4585	1.96%
2023-04-06	0	0.510	0.510	0.520	0.490	0.530	318,000	162,680	0.5116	1.430	1.430	1.459	1.374	1.487	113,374	1.4349	0.00%
2023-04-04	0	0.510	0.500	0.510	0.500	0.510	158,360	80,012	0.5053	1.430	1.402	1.430	1.402	1.430	56,459	1.4172	0.00%
2023-04-03	0	0.510	0.510	0.530	0.500	0.540	584,000	299,280	0.5125	1.430	1.430	1.487	1.402	1.515	208,209	1.4374	-7.27%
2023-03-31	0	0.550	0.540	0.550	-	-	16,000	8,800	0.5500	1.543	1.515	1.543	-	-	5,704	1.5427	0.00%
2023-03-30	0	0.550	0.530	0.550	0.530	0.550	92,000	49,980	0.5433	1.543	1.487	1.543	1.487	1.543	32,800	1.5238	1.85%
2023-03-29	0	0.540	0.540	0.560	0.540	0.540	92,000	49,680	0.5400	1.515	1.515	1.571	1.515	1.515	32,800	1.5146	0.00%
2023-03-28	0	0.540	0.530	0.540	-	-	0	0	-	1.515	1.487	1.515	-	-	0	-	-1.82%
2023-03-27	0	0.550	0.530	0.550	-	-	0	0	-	1.543	1.487	1.543	-	-	0	-	-1.79%
2023-03-24	0	0.560	0.530	0.560	0.510	0.560	14,000	7,620	0.5443	1.571	1.487	1.571	1.430	1.571	4,991	1.5267	1.82%
2023-03-23	0	0.550	0.530	0.560	0.530	0.570	249,800	135,210	0.5413	1.543	1.487	1.571	1.487	1.599	89,059	1.5182	0.00%
2023-03-22	0	0.550	0.530	0.550	0.520	0.570	824,000	446,200	0.5415	1.543	1.487	1.543	1.459	1.599	293,774	1.5189	1.85%
2023-03-21	0	0.540	0.540	0.550	0.520	0.550	146,000	78,440	0.5373	1.515	1.515	1.543	1.459	1.543	52,052	1.5069	-1.82%
2023-03-20	0	0.550	0.520	0.550	0.510	0.580	588,000	316,740	0.5387	1.543	1.459	1.543	1.430	1.627	209,635	1.5109	3.77%
2023-03-17	0	0.530	0.510	0.530	0.510	0.540	224,000	118,460	0.5288	1.487	1.430	1.487	1.430	1.515	79,861	1.4833	0.00%
2023-03-16	0	0.530	0.510	0.540	0.500	0.540	228,000	114,980	0.5043	1.487	1.430	1.515	1.402	1.515	81,287	1.4145	3.92%
2023-03-15	0	0.510	0.510	0.520	0.510	0.530	724,000	371,660	0.5133	1.430	1.430	1.459	1.430	1.487	258,122	1.4399	-5.56%
2023-03-14	0	0.540	0.520	0.540	0.520	0.600	1,604,000	872,060	0.5437	1.515	1.459	1.515	1.459	1.683	571,861	1.5250	-10.00%
2023-03-13	0	0.600	0.590	0.600	0.600	0.640	316,000	189,680	0.6003	1.683	1.655	1.683	1.683	1.795	112,661	1.6836	-3.23%
2023-03-10	0	0.620	0.620	0.640	0.610	0.640	392,000	243,100	0.6202	1.739	1.739	1.795	1.711	1.795	139,757	1.7395	-3.12%
2023-03-09	0	0.640	0.630	0.640	0.620	0.670	604,000	396,500	0.6565	1.795	1.767	1.795	1.739	1.879	215,339	1.8413	0.00%
2023-03-08	0	0.640	0.620	0.640	0.640	0.670	58,000	38,080	0.6566	1.795	1.739	1.795	1.795	1.879	20,678	1.8415	0.00%
2023-03-07	0	0.640	0.640	0.650	0.640	0.660	362,000	237,860	0.6571	1.795	1.795	1.823	1.795	1.851	129,061	1.8430	0.00%
2023-03-06	0	0.640	0.640	0.660	0.630	0.690	352,000	227,020	0.6449	1.795	1.795	1.851	1.767	1.935	125,496	1.8090	-1.54%
2023-03-03	0	0.650	0.650	0.660	0.650	0.650	80,000	52,000	0.6500	1.823	1.823	1.851	1.823	1.823	28,522	1.8232	-1.52%
2023-03-02	0	0.660	0.650	0.670	0.620	0.700	1,146,000	784,460	0.6845	1.851	1.823	1.879	1.739	1.963	408,574	1.9200	1.54%
2023-03-01	0	0.650	0.640	0.650	0.640	0.670	856,000	559,440	0.6536	1.823	1.795	1.823	1.795	1.879	305,183	1.8331	-2.99%
2023-02-28	0	0.670	0.660	0.670	0.590	0.720	2,036,000	1,355,480	0.6658	1.879	1.851	1.879	1.655	2.020	725,878	1.8674	15.52%
2023-02-27	0	0.580	0.570	0.580	0.570	0.610	174,000	100,540	0.5778	1.627	1.599	1.627	1.599	1.711	62,035	1.6207	-3.33%
2023-02-24	0	0.600	0.590	0.600	0.600	0.620	268,000	162,640	0.6069	1.683	1.655	1.683	1.683	1.739	95,548	1.7022	-1.64%
2023-02-23	0	0.610	0.610	0.620	0.600	0.630	290,000	176,420	0.6083	1.711	1.711	1.739	1.683	1.767	103,391	1.7063	-3.17%
2023-02-22	0	0.630	0.620	0.640	0.610	0.640	190,000	118,360	0.6229	1.767	1.739	1.795	1.711	1.795	67,739	1.7473	0.00%
2023-02-21	0	0.630	0.620	0.640	0.620	0.670	922,000	582,180	0.6314	1.767	1.739	1.795	1.739	1.879	328,713	1.7711	-5.97%
2023-02-20	0	0.670	0.660	0.680	0.660	0.670	238,000	157,500	0.6618	1.879	1.851	1.907	1.851	1.879	84,852	1.8562	0.00%
2023-02-17	0	0.670	0.660	0.670	0.660	0.690	404,000	268,640	0.6650	1.879	1.851	1.879	1.851	1.935	144,035	1.8651	-2.90%
2023-02-16	0	0.690	0.690	0.700	0.660	0.690	932,000	633,340	0.6795	1.935	1.935	1.963	1.851	1.935	332,278	1.9061	-1.43%
2023-02-15	0	0.700	0.690	0.700	0.680	0.730	1,193,640	837,200	0.7014	1.963	1.935	1.963	1.907	2.048	425,559	1.9673	-4.11%
2023-02-14	0	0.730	0.710	0.730	0.690	0.730	1,558,000	1,112,660	0.7142	2.048	1.991	2.048	1.935	2.048	555,461	2.0031	1.39%
2023-02-13	0	0.720	0.710	0.720	0.680	0.750	1,768,000	1,261,820	0.7137	2.020	1.991	2.020	1.907	2.104	630,330	2.0018	2.86%
2023-02-10	0	0.700	0.690	0.700	0.680	0.700	1,044,000	725,360	0.6948	1.963	1.935	1.963	1.907	1.963	372,209	1.9488	2.94%
2023-02-09	0	0.680	0.690	0.700	0.680	0.720	852,000	591,180	0.6939	1.907	1.935	1.963	1.907	2.020	303,757	1.9462	-2.86%
2023-02-08	0	0.700	0.690	0.700	0.660	0.700	1,886,000	1,296,920	0.6877	1.963	1.935	1.963	1.851	1.963	672,400	1.9288	2.94%
2023-02-07	0	0.680	0.670	0.680	0.660	0.750	2,497,995	1,694,556	0.6784	1.907	1.879	1.907	1.851	2.104	890,590	1.9027	-5.56%
2023-02-06	0	0.720	0.710	0.720	0.690	0.770	4,758,000	3,488,040	0.7331	2.020	1.991	2.020	1.935	2.160	1,696,330	2.0562	4.35%
2023-02-03	0	0.690	0.680	0.690	0.660	0.700	2,064,000	1,413,720	0.6849	1.935	1.907	1.935	1.851	1.963	735,861	1.9212	1.47%
2023-02-02	0	0.680	0.660	0.680	0.660	0.720	3,716,000	2,520,580	0.6783	1.907	1.851	1.907	1.851	2.020	1,324,835	1.9026	-4.23%
2023-02-01	0	0.710	0.710	0.720	0.590	0.770	10,646,000	7,352,440	0.6906	1.991	1.991	2.020	1.655	2.160	3,795,530	1.9371	24.56%
2023-01-31	0	0.570	0.570	0.580	0.550	0.590	1,362,000	790,520	0.5804	1.599	1.599	1.627	1.543	1.655	485,583	1.6280	1.79%
2023-01-30	0	0.560	0.550	0.560	0.550	0.620	1,298,000	734,680	0.5660	1.571	1.543	1.571	1.543	1.739	462,765	1.5876	-6.67%
2023-01-27	0	0.600	0.590	0.600	0.560	0.610	2,558,000	1,496,840	0.5852	1.683	1.655	1.683	1.571	1.711	911,983	1.6413	5.26%
2023-01-26	0	0.570	0.560	0.570	0.500	0.640	11,888,000	7,032,520	0.5916	1.599	1.571	1.599	1.402	1.795	4,238,330	1.6593	22.58%
2023-01-20	0	0.465	0.455	0.465	0.450	0.465	237,300	108,304	0.4564	1.304	1.276	1.304	1.262	1.304	84,603	1.2801	1.09%
2023-01-19	0	0.460	0.460	0.465	0.440	0.460	994,000	449,300	0.4520	1.290	1.290	1.304	1.234	1.290	354,383	1.2678	5.75%
2023-01-18	0	0.435	0.430	0.440	0.430	0.440	260,000	113,330	0.4359	1.220	1.206	1.234	1.206	1.234	92,696	1.2226	1.16%
2023-01-17	0	0.430	0.430	0.435	0.430	0.435	164,000	70,630	0.4307	1.206	1.206	1.220	1.206	1.220	58,470	1.2080	-1.15%
2023-01-16	0	0.435	0.435	0.450	0.435	0.450	698,000	309,580	0.4435	1.220	1.220	1.262	1.220	1.262	248,852	1.2440	2.35%
2023-01-13	0	0.425	0.420	0.425	0.420	0.440	662,000	284,830	0.4303	1.192	1.178	1.192	1.178	1.234	236,017	1.2068	-3.41%
2023-01-12	0	0.440	0.435	0.445	0.435	0.445	332,000	145,230	0.4374	1.234	1.220	1.248	1.220	1.248	118,365	1.2270	1.15%
2023-01-11	0	0.435	0.440	0.445	0.435	0.455	486,000	216,400	0.4453	1.220	1.234	1.248	1.220	1.276	173,270	1.2489	-2.25%
2023-01-10	0	0.445	0.440	0.445	0.430	0.470	1,444,000	645,030	0.4467	1.248	1.234	1.248	1.206	1.318	514,817	1.2529	-5.32%
2023-01-09	0	0.470	0.470	0.475	0.450	0.475	584,000	271,790	0.4654	1.318	1.318	1.332	1.262	1.332	208,209	1.3054	4.44%
2023-01-06	0	0.450	0.450	0.455	0.440	0.485	1,478,000	678,520	0.4591	1.262	1.262	1.276	1.234	1.360	526,939	1.2877	4.65%
2023-01-05	0	0.430	0.430	0.435	0.430	0.450	288,000	124,740	0.4331	1.206	1.206	1.220	1.206	1.262	102,678	1.2149	-1.15%
2023-01-04	0	0.435	0.435	0.455	0.435	0.450	636,000	278,390	0.4377	1.220	1.220	1.276	1.220	1.262	226,748	1.2278	-4.40%
2023-01-03	0	0.455	0.440	0.465	0.440	0.455	150,000	66,730	0.4449	1.276	1.234	1.304	1.234	1.276	53,478	1.2478	3.41%
2022-12-30	0	0.440	0.435	0.440	0.435	0.445	340,000	150,650	0.4431	1.234	1.220	1.234	1.220	1.248	121,217	1.2428	1.15%
2022-12-29	0	0.435	0.425	0.440	0.425	0.440	774,000	335,650	0.4337	1.220	1.192	1.234	1.192	1.234	275,948	1.2164	-3.33%
2022-12-28	0	0.450	0.440	0.460	0.440	0.470	556,000	249,080	0.4480	1.262	1.234	1.290	1.234	1.318	198,226	1.2565	-2.17%
2022-12-23	0	0.460	0.440	0.460	0.460	0.465	142,000	65,550	0.4616	1.290	1.234	1.290	1.290	1.304	50,626	1.2948	0.00%
2022-12-22	0	0.460	0.455	0.465	0.430	0.470	434,000	199,480	0.4596	1.290	1.276	1.304	1.206	1.318	154,730	1.2892	2.22%
2022-12-21	0	0.450	0.440	0.470	0.440	0.450	334,000	147,640	0.4420	1.262	1.234	1.318	1.234	1.262	119,078	1.2399	0.00%
2022-12-20	0	0.450	0.450	0.460	0.450	0.465	840,000	382,520	0.4554	1.262	1.262	1.290	1.262	1.304	299,478	1.2773	-5.26%
2022-12-19	0	0.475	0.470	0.480	0.465	0.485	1,342,000	637,400	0.4750	1.332	1.318	1.346	1.304	1.360	478,452	1.3322	-4.04%
2022-12-16	0	0.495	0.480	0.495	0.475	0.500	754,000	367,500	0.4874	1.388	1.346	1.388	1.332	1.402	268,817	1.3671	0.00%
2022-12-15	0	0.495	0.490	0.495	0.470	0.500	654,000	320,960	0.4908	1.388	1.374	1.388	1.318	1.402	233,165	1.3765	2.06%
2022-12-14	0	0.485	0.490	0.500	0.485	0.510	1,116,000	551,240	0.4939	1.360	1.374	1.402	1.360	1.430	397,878	1.3854	-4.90%
2022-12-13	0	0.510	0.500	0.510	0.500	0.510	318,000	161,840	0.5089	1.430	1.402	1.430	1.402	1.430	113,374	1.4275	0.00%
2022-12-12	0	0.510	0.500	0.520	0.510	0.520	686,000	352,980	0.5145	1.430	1.402	1.459	1.430	1.459	244,574	1.4432	-3.77%
2022-12-09	0	0.530	0.520	0.530	0.510	0.540	1,324,000	693,000	0.5234	1.487	1.459	1.487	1.430	1.515	472,035	1.4681	0.00%
2022-12-08	0	0.530	0.530	0.540	0.530	0.560	1,038,000	557,580	0.5372	1.487	1.487	1.515	1.487	1.571	370,070	1.5067	1.92%
2022-12-07	0	0.520	0.510	0.520	0.510	0.560	2,135,000	1,151,235	0.5392	1.459	1.430	1.459	1.430	1.571	761,174	1.5124	-7.14%
2022-12-06	0	0.560	0.550	0.560	0.510	0.580	1,276,000	705,220	0.5527	1.571	1.543	1.571	1.430	1.627	454,922	1.5502	3.70%
2022-12-05	0	0.540	0.520	0.540	0.495	0.540	1,886,000	968,250	0.5134	1.515	1.459	1.515	1.388	1.515	672,400	1.4400	9.09%
2022-12-02	0	0.495	0.495	0.500	0.495	0.530	1,408,000	708,050	0.5029	1.388	1.388	1.402	1.388	1.487	501,983	1.4105	-2.94%
2022-12-01	0	0.510	0.510	0.520	0.510	0.570	2,512,000	1,330,660	0.5297	1.430	1.430	1.459	1.430	1.599	895,583	1.4858	-5.56%
2022-11-30	0	0.540	0.530	0.540	0.455	0.570	7,516,000	3,913,940	0.5207	1.515	1.487	1.515	1.276	1.599	2,679,617	1.4606	16.13%
2022-11-29	0	0.465	0.460	0.470	0.450	0.475	1,474,000	676,820	0.4592	1.304	1.290	1.318	1.262	1.332	525,513	1.2879	-1.06%
2022-11-28	0	0.470	0.460	0.470	0.450	0.470	592,000	272,380	0.4601	1.318	1.290	1.318	1.262	1.318	211,061	1.2905	-1.05%
2022-11-25	0	0.475	0.475	0.495	0.465	0.500	894,000	430,960	0.4821	1.332	1.332	1.388	1.304	1.402	318,730	1.3521	-2.06%
2022-11-24	0	0.485	0.470	0.485	0.445	0.510	1,734,000	825,490	0.4761	1.360	1.318	1.360	1.248	1.430	618,209	1.3353	5.43%
2022-11-23	0	0.460	0.460	0.465	0.455	0.465	1,594,000	728,110	0.4568	1.290	1.290	1.304	1.276	1.304	568,296	1.2812	-2.13%
2022-11-22	0	0.470	0.465	0.470	0.465	0.490	614,000	292,020	0.4756	1.318	1.304	1.318	1.304	1.374	218,904	1.3340	-4.08%
2022-11-21	0	0.490	0.490	0.500	0.485	0.500	186,000	90,730	0.4878	1.374	1.374	1.402	1.360	1.402	66,313	1.3682	-2.00%
2022-11-18	0	0.500	0.495	0.500	0.490	0.510	280,000	139,600	0.4986	1.402	1.388	1.402	1.374	1.430	99,826	1.3984	-1.96%
2022-11-17	0	0.510	0.500	0.510	0.485	0.550	2,780,000	1,403,080	0.5047	1.430	1.402	1.430	1.360	1.543	991,130	1.4156	-10.53%
2022-11-16	0	0.570	0.560	0.570	0.550	0.670	3,622,000	2,186,480	0.6037	1.599	1.571	1.599	1.543	1.879	1,291,322	1.6932	-12.31%
2022-11-15	0	0.650	0.640	0.650	0.430	0.650	6,664,513	3,723,073	0.5586	1.823	1.795	1.823	1.206	1.823	2,376,044	1.5669	42.86%
2022-11-14	0	0.455	0.450	0.455	0.430	0.460	818,000	363,620	0.4445	1.276	1.262	1.276	1.206	1.290	291,635	1.2468	2.25%
2022-11-11	0	0.445	0.435	0.445	0.425	0.455	990,000	435,300	0.4397	1.248	1.220	1.248	1.192	1.276	352,957	1.2333	-1.11%
2022-11-10	0	0.450	0.445	0.450	0.425	0.450	632,000	278,920	0.4413	1.262	1.248	1.262	1.192	1.262	225,322	1.2379	2.27%
2022-11-09	0	0.440	0.445	0.450	0.435	0.475	272,000	120,770	0.4440	1.234	1.248	1.262	1.220	1.332	96,974	1.2454	-2.22%
2022-11-08	0	0.450	0.450	0.465	0.445	0.480	974,000	446,250	0.4582	1.262	1.262	1.304	1.248	1.346	347,252	1.2851	-2.17%
2022-11-07	0	0.460	0.455	0.460	0.415	0.485	2,440,000	1,125,480	0.4613	1.290	1.276	1.290	1.164	1.360	869,913	1.2938	10.84%
2022-11-04	0	0.415	0.415	0.420	0.400	0.425	496,000	205,640	0.4146	1.164	1.164	1.178	1.122	1.192	176,835	1.1629	6.41%
2022-11-03	0	0.390	0.390	0.400	0.390	0.400	108,000	43,010	0.3982	1.094	1.094	1.122	1.094	1.122	38,504	1.1170	-2.50%
2022-11-02	0	0.400	0.400	0.425	0.400	0.400	48,000	19,200	0.4000	1.122	1.122	1.192	1.122	1.122	17,113	1.1220	0.00%
2022-11-01	0	0.400	0.400	0.410	0.380	0.405	354,000	140,030	0.3956	1.122	1.122	1.150	1.066	1.136	126,209	1.1095	2.56%
2022-10-31	0	0.390	0.385	0.395	0.380	0.400	330,000	130,870	0.3966	1.094	1.080	1.108	1.066	1.122	117,652	1.1123	2.63%
2022-10-28	0	0.380	0.380	0.390	0.380	0.415	144,000	56,130	0.3898	1.066	1.066	1.094	1.066	1.164	51,339	1.0933	-7.32%
2022-10-27	0	0.410	0.400	0.410	0.400	0.425	232,000	93,760	0.4041	1.150	1.122	1.150	1.122	1.192	82,713	1.1336	1.23%
2022-10-26	0	0.405	0.410	0.415	0.400	0.440	312,000	130,160	0.4172	1.136	1.150	1.164	1.122	1.234	111,235	1.1701	1.25%
2022-10-25	0	0.400	0.395	0.400	0.390	0.415	334,000	133,220	0.3989	1.122	1.108	1.122	1.094	1.164	119,078	1.1188	-3.61%
2022-10-24	0	0.415	0.410	0.415	0.410	0.435	878,000	368,730	0.4200	1.164	1.150	1.164	1.150	1.220	313,026	1.1780	-8.79%
2022-10-21	0	0.455	0.450	0.460	0.450	0.485	1,730,000	801,810	0.4635	1.276	1.262	1.290	1.262	1.360	616,783	1.3000	0.00%
2022-10-20	0	0.455	0.450	0.465	0.450	0.490	380,000	175,360	0.4615	1.276	1.262	1.304	1.262	1.374	135,478	1.2944	-3.19%
2022-10-19	0	0.470	0.460	0.485	0.470	0.485	142,000	67,030	0.4720	1.318	1.290	1.360	1.318	1.360	50,626	1.3240	0.00%
2022-10-18	0	0.470	0.470	0.480	0.455	0.490	512,000	242,230	0.4731	1.318	1.318	1.346	1.276	1.374	182,539	1.3270	-6.00%
2022-10-17	0	0.500	0.495	0.500	0.485	0.500	34,000	16,640	0.4894	1.402	1.388	1.402	1.360	1.402	12,122	1.3727	0.00%
2022-10-14	0	0.500	0.490	0.500	0.490	0.510	446,000	223,540	0.5012	1.402	1.374	1.402	1.374	1.430	159,009	1.4058	0.00%
2022-10-13	0	0.500	0.490	0.510	0.500	0.510	280,000	140,320	0.5011	1.402	1.374	1.430	1.402	1.430	99,826	1.4056	-1.96%
2022-10-12	0	0.510	0.510	0.530	0.500	0.520	506,000	258,780	0.5114	1.430	1.430	1.487	1.402	1.459	180,400	1.4345	-3.77%
2022-10-11	0	0.530	0.530	0.540	0.520	0.560	842,000	454,480	0.5398	1.487	1.487	1.515	1.459	1.571	300,191	1.5140	1.92%
2022-10-10	0	0.520	0.510	0.520	0.510	0.540	574,000	299,800	0.5223	1.459	1.430	1.459	1.430	1.515	204,643	1.4650	-7.14%
2022-10-07	0	0.560	0.540	0.560	0.550	0.570	1,194,000	664,880	0.5569	1.571	1.515	1.571	1.543	1.599	425,687	1.5619	3.70%
2022-10-06	0	0.540	0.540	0.560	0.530	0.550	244,000	131,140	0.5375	1.515	1.515	1.571	1.487	1.543	86,991	1.5075	-3.57%
2022-10-05	0	0.560	0.560	0.570	0.550	0.590	448,000	255,140	0.5695	1.571	1.571	1.599	1.543	1.655	159,722	1.5974	3.70%
2022-10-03	0	0.540	0.540	0.550	0.530	0.550	332,000	178,800	0.5386	1.515	1.515	1.543	1.487	1.543	118,365	1.5106	3.85%
2022-09-30	0	0.520	0.530	0.540	0.500	0.550	850,000	445,000	0.5235	1.459	1.487	1.515	1.402	1.543	303,043	1.4684	0.00%
2022-09-29	0	0.520	0.510	0.530	0.500	0.570	676,000	363,260	0.5374	1.459	1.430	1.487	1.402	1.599	241,009	1.5072	-1.89%
2022-09-28	0	0.530	0.520	0.530	0.520	0.570	1,728,000	925,920	0.5358	1.487	1.459	1.487	1.459	1.599	616,070	1.5029	-8.62%
2022-09-27	0	0.580	0.570	0.590	0.570	0.610	1,792,000	1,059,320	0.5911	1.627	1.599	1.655	1.599	1.711	638,887	1.6581	-3.33%
2022-09-26	0	0.600	0.600	0.610	0.600	0.640	2,858,000	1,763,740	0.6171	1.683	1.683	1.711	1.683	1.795	1,018,939	1.7310	-7.69%
2022-09-23	0	0.650	0.640	0.650	0.640	0.710	4,286,000	2,851,580	0.6653	1.823	1.795	1.823	1.795	1.991	1,528,052	1.8662	-9.72%
2022-09-22	0	0.720	0.720	0.750	0.700	0.760	2,852,000	2,067,040	0.7248	2.020	2.020	2.104	1.963	2.132	1,016,800	2.0329	-7.69%
2022-09-21	0	0.780	0.760	0.780	0.760	0.870	3,314,000	2,657,780	0.8020	2.188	2.132	2.188	2.132	2.440	1,181,513	2.2495	1.30%
2022-09-20	0	0.770	0.770	0.780	0.760	0.820	1,796,000	1,420,380	0.7909	2.160	2.160	2.188	2.132	2.300	640,313	2.2183	-2.53%
2022-09-19	0	0.790	0.780	0.790	0.780	0.800	418,000	328,240	0.7853	2.216	2.188	2.216	2.188	2.244	149,026	2.2026	-2.47%
2022-09-16	0	0.810	0.780	0.810	0.790	0.820	1,036,000	828,460	0.7997	2.272	2.188	2.272	2.216	2.300	369,357	2.2430	3.85%
2022-09-15	0	0.780	0.780	0.800	0.780	0.830	1,630,000	1,305,200	0.8007	2.188	2.188	2.244	2.188	2.328	581,130	2.2460	-4.88%
2022-09-14	0	0.820	0.820	0.830	0.810	0.850	626,000	520,360	0.8312	2.300	2.300	2.328	2.272	2.384	223,183	2.3315	-2.38%
2022-09-13	0	0.840	0.840	0.860	0.770	0.930	3,106,000	2,672,740	0.8605	2.356	2.356	2.412	2.160	2.609	1,107,357	2.4136	7.69%
2022-09-09	0	0.780	0.770	0.780	0.750	0.800	1,296,000	1,012,600	0.7813	2.188	2.160	2.188	2.104	2.244	462,052	2.1915	2.63%
2022-09-08	0	0.760	0.740	0.760	0.740	0.810	3,268,000	2,487,720	0.7612	2.132	2.076	2.132	2.076	2.272	1,165,113	2.1352	-6.17%
2022-09-07	0	0.810	0.800	0.810	0.770	0.820	1,844,000	1,472,120	0.7983	2.272	2.244	2.272	2.160	2.300	657,426	2.2392	0.00%
2022-09-06	0	0.810	0.810	0.820	0.780	0.880	3,452,000	2,811,300	0.8144	2.272	2.272	2.300	2.188	2.468	1,230,713	2.2843	-6.90%
2022-09-05	0	0.870	0.870	0.880	0.850	0.920	1,862,000	1,643,440	0.8826	2.440	2.440	2.468	2.384	2.580	663,843	2.4756	-8.42%
2022-09-02	0	0.950	0.920	0.950	0.920	0.970	1,668,000	1,558,100	0.9341	2.665	2.580	2.665	2.580	2.721	594,678	2.6201	-2.06%
2022-09-01	0	0.970	0.940	0.970	0.920	0.980	1,954,000	1,858,580	0.9512	2.721	2.637	2.721	2.580	2.749	696,643	2.6679	5.43%
2022-08-31	0	0.920	0.920	0.950	0.920	0.970	4,488,000	4,204,959	0.9369	2.580	2.580	2.665	2.580	2.721	1,600,070	2.6280	-7.07%
2022-08-30	0	0.990	0.990	1.000	0.960	1.030	4,730,000	4,656,140	0.9844	2.777	2.777	2.805	2.693	2.889	1,686,348	2.7611	-3.88%
2022-08-29	0	1.030	1.020	1.030	0.990	1.130	8,226,000	8,387,139	1.0196	2.889	2.861	2.889	2.777	3.170	2,932,748	2.8598	-7.21%
2022-08-26	0	1.110	1.110	1.130	1.080	1.180	6,635,000	7,464,540	1.1250	3.113	3.113	3.170	3.029	3.310	2,365,522	3.1556	0.00%
2022-08-25	0	1.110	1.110	1.120	1.020	1.140	3,468,000	3,851,120	1.1105	3.113	3.113	3.141	2.861	3.198	1,236,417	3.1147	-3.48%
2022-08-24	0	1.150	1.150	1.160	1.140	1.250	9,898,000	11,677,040	1.1797	3.226	3.226	3.254	3.198	3.506	3,528,852	3.3090	-14.81%
2022-08-23	0	1.350	1.350	1.360	1.200	1.390	25,408,000	32,879,780	1.2941	3.787	3.787	3.815	3.366	3.899	9,058,504	3.6297	17.39%
2022-08-22	0	1.150	1.150	1.160	1.150	1.250	10,361,000	12,312,240	1.1883	3.226	3.226	3.254	3.226	3.506	3,693,922	3.3331	1.77%
2022-08-19	0	1.130	1.120	1.130	0.980	1.280	21,086,000	24,053,620	1.1407	3.170	3.141	3.170	2.749	3.590	7,517,617	3.1996	3.67%
2022-08-18	0	1.090	1.080	1.090	1.050	1.340	24,014,000	27,474,400	1.1441	3.057	3.029	3.057	2.945	3.759	8,561,513	3.2091	-29.22%
2022-08-17	0	1.540	1.530	1.540	1.140	1.540	27,938,000	37,702,060	1.3495	4.320	4.291	4.320	3.198	4.320	9,960,504	3.7852	35.09%
2022-08-16	0	1.140	1.130	1.140	1.100	1.200	1,630,000	1,868,400	1.1463	3.198	3.170	3.198	3.085	3.366	581,130	3.2151	3.64%
2022-08-15	0	1.100	1.090	1.110	1.070	1.130	1,312,000	1,441,260	1.0985	3.085	3.057	3.113	3.001	3.170	467,757	3.0812	1.85%
2022-08-12	0	1.080	1.070	1.120	1.030	1.210	3,552,000	3,946,760	1.1111	3.029	3.001	3.141	2.889	3.394	1,266,365	3.1166	-7.69%
2022-08-11	0	1.170	1.160	1.170	1.000	1.170	3,978,000	4,319,960	1.0860	3.282	3.254	3.282	2.805	3.282	1,418,243	3.0460	13.59%
2022-08-10	0	1.030	1.020	1.030	0.950	1.050	1,788,000	1,821,960	1.0190	2.889	2.861	2.889	2.665	2.945	637,461	2.8582	4.04%
2022-08-09	0	0.990	0.980	0.990	0.900	0.990	366,000	357,360	0.9764	2.777	2.749	2.777	2.524	2.777	130,487	2.7387	3.13%
2022-08-08	0	0.960	0.940	0.970	0.920	0.980	544,000	525,640	0.9663	2.693	2.637	2.721	2.580	2.749	193,948	2.7102	4.35%
2022-08-05	0	0.920	0.920	0.930	0.920	0.930	16,000	14,780	0.9238	2.580	2.580	2.609	2.580	2.609	5,704	2.5910	-2.13%
2022-08-04	0	0.940	0.900	0.940	0.880	0.970	252,000	230,880	0.9162	2.637	2.524	2.637	2.468	2.721	89,843	2.5698	3.30%
2022-08-03	0	0.910	0.880	0.910	0.880	0.910	42,000	37,800	0.9000	2.552	2.468	2.552	2.468	2.552	14,974	2.5244	3.41%
2022-08-02	0	0.880	0.880	0.900	0.860	0.880	72,000	62,540	0.8686	2.468	2.468	2.524	2.412	2.468	25,670	2.4363	-3.30%
2022-08-01	0	0.910	0.890	0.910	0.880	0.910	66,000	59,760	0.9055	2.552	2.496	2.552	2.468	2.552	23,530	2.5397	-1.09%
2022-07-29	0	0.920	0.910	0.920	0.870	0.960	502,000	464,620	0.9255	2.580	2.552	2.580	2.440	2.693	178,974	2.5960	4.55%
2022-07-28	0	0.880	0.870	0.880	0.870	0.890	38,000	33,480	0.8811	2.468	2.440	2.468	2.440	2.496	13,548	2.4712	1.15%
2022-07-27	0	0.870	0.870	0.900	0.830	0.910	706,000	612,700	0.8678	2.440	2.440	2.524	2.328	2.552	251,704	2.4342	-5.43%
2022-07-26	0	0.920	0.920	0.940	0.920	0.940	472,000	439,260	0.9306	2.580	2.580	2.637	2.580	2.637	168,278	2.6103	-2.13%
2022-07-25	0	0.940	0.940	0.970	0.940	0.940	18,000	16,920	0.9400	2.637	2.637	2.721	2.637	2.637	6,417	2.6366	-4.08%
2022-07-22	0	0.980	0.950	0.980	0.940	1.010	68,000	65,260	0.9597	2.749	2.665	2.749	2.637	2.833	24,243	2.6919	3.16%
2022-07-21	0	0.950	0.950	0.970	0.950	0.980	72,000	68,820	0.9558	2.665	2.665	2.721	2.665	2.749	25,670	2.6810	-4.04%
2022-07-20	0	0.990	0.980	0.990	0.970	1.000	146,000	143,020	0.9796	2.777	2.749	2.777	2.721	2.805	52,052	2.7476	-1.00%
2022-07-19	0	1.000	0.970	1.020	1.000	1.020	158,000	158,860	1.0054	2.805	2.721	2.861	2.805	2.861	56,330	2.8201	0.00%
2022-07-18	0	1.000	0.990	1.000	0.940	1.160	2,969,500	3,069,190	1.0336	2.805	2.777	2.805	2.637	3.254	1,058,691	2.8990	4.17%
2022-07-15	0	0.960	0.930	0.960	0.960	0.970	28,000	27,060	0.9664	2.693	2.609	2.693	2.693	2.721	9,983	2.7107	-1.03%
2022-07-14	0	0.970	0.940	0.970	0.920	0.980	148,000	139,960	0.9457	2.721	2.637	2.721	2.580	2.749	52,765	2.6525	0.00%
2022-07-13	0	0.970	0.930	0.970	0.920	0.970	124,000	117,320	0.9461	2.721	2.609	2.721	2.580	2.721	44,209	2.6538	1.04%
2022-07-12	0	0.960	0.930	0.960	0.920	0.960	92,000	86,060	0.9354	2.693	2.609	2.693	2.580	2.693	32,800	2.6238	3.23%
2022-07-11	0	0.930	0.930	0.940	0.930	0.970	12,000	11,240	0.9367	2.609	2.609	2.637	2.609	2.721	4,278	2.6272	-4.12%
2022-07-08	0	0.970	0.930	0.970	0.920	0.970	92,000	86,380	0.9389	2.721	2.609	2.721	2.580	2.721	32,800	2.6335	2.11%
2022-07-07	0	0.950	0.950	0.960	0.950	0.960	32,000	30,600	0.9563	2.665	2.665	2.693	2.665	2.693	11,409	2.6822	0.00%
2022-07-06	0	0.950	0.940	0.950	0.950	0.950	70,000	66,500	0.9500	2.665	2.637	2.665	2.665	2.665	24,957	2.6646	-2.06%
2022-07-05	0	0.970	0.950	0.970	0.940	0.970	42,000	40,440	0.9629	2.721	2.665	2.721	2.637	2.721	14,974	2.7007	-2.02%
2022-07-04	0	0.990	0.950	0.990	0.940	0.990	250,000	238,260	0.9530	2.777	2.665	2.777	2.637	2.777	89,130	2.6732	-1.00%
2022-06-30	0	1.000	0.950	1.000	0.950	1.020	292,000	283,380	0.9705	2.805	2.665	2.805	2.665	2.861	104,104	2.7221	4.17%
2022-06-29	0	0.960	0.950	0.980	0.950	0.980	494,000	476,220	0.9640	2.693	2.665	2.749	2.665	2.749	176,122	2.7039	-4.00%
2022-06-28	0	1.000	1.000	1.010	0.980	1.010	618,000	617,860	0.9998	2.805	2.805	2.833	2.749	2.833	220,330	2.8042	2.04%
2022-06-27	0	0.980	0.980	0.990	0.960	1.000	260,000	254,220	0.9778	2.749	2.749	2.777	2.693	2.805	92,696	2.7425	0.00%
2022-06-24	0	0.980	0.970	0.980	0.950	0.980	436,000	420,180	0.9637	2.749	2.721	2.749	2.665	2.749	155,443	2.7031	2.08%
2022-06-23	0	0.960	0.940	0.960	0.940	0.960	221,474	211,260	0.9539	2.693	2.637	2.693	2.637	2.693	78,960	2.6755	2.13%
2022-06-22	0	0.940	0.940	0.980	0.900	0.960	578,000	536,020	0.9274	2.637	2.637	2.749	2.524	2.693	206,070	2.6012	-3.09%
2022-06-21	0	0.970	0.950	0.980	0.900	0.990	585,275	561,685	0.9597	2.721	2.665	2.749	2.524	2.777	208,663	2.6918	4.30%
2022-06-20	0	0.930	0.930	0.950	0.920	0.980	1,540,000	1,457,880	0.9467	2.609	2.609	2.665	2.580	2.749	549,043	2.6553	-7.92%
2022-06-17	0	1.010	0.990	1.010	0.970	1.010	160,000	158,260	0.9891	2.833	2.777	2.833	2.721	2.833	57,043	2.7744	0.00%
2022-06-16	0	1.010	0.990	1.010	0.990	1.010	510,000	507,480	0.9951	2.833	2.777	2.833	2.777	2.833	181,826	2.7910	0.00%
2022-06-15	0	1.010	1.010	1.020	1.010	1.060	268,000	275,360	1.0275	2.833	2.833	2.861	2.833	2.973	95,548	2.8819	-2.88%
2022-06-14	0	1.040	1.010	1.040	0.990	1.040	512,000	517,080	1.0099	2.917	2.833	2.917	2.777	2.917	182,539	2.8327	0.00%
2022-06-13	0	1.040	1.000	1.040	0.990	1.040	1,182,000	1,191,040	1.0076	2.917	2.805	2.917	2.777	2.917	421,409	2.8263	-0.95%
2022-06-10	0	1.050	1.030	1.050	1.020	1.060	162,000	167,440	1.0336	2.945	2.889	2.945	2.861	2.973	57,757	2.8991	0.00%
2022-06-09	0	1.050	1.020	1.050	1.020	1.070	780,000	805,540	1.0327	2.945	2.861	2.945	2.861	3.001	278,087	2.8967	-0.94%
2022-06-08	0	1.060	1.030	1.060	1.030	1.070	690,000	725,080	1.0508	2.973	2.889	2.973	2.889	3.001	246,000	2.9475	-1.85%
2022-06-07	0	1.080	1.060	1.080	1.060	1.080	358,000	384,540	1.0741	3.029	2.973	3.029	2.973	3.029	127,635	3.0128	0.93%
2022-06-06	0	1.070	1.060	1.080	1.060	1.090	862,000	927,240	1.0757	3.001	2.973	3.029	2.973	3.057	307,322	3.0172	-3.60%
2022-06-02	0	1.110	1.100	1.110	1.080	1.120	496,000	541,400	1.0915	3.113	3.085	3.113	3.029	3.141	176,835	3.0616	-0.89%
2022-06-01	0	1.120	1.100	1.120	1.090	1.120	674,000	743,280	1.1028	3.141	3.085	3.141	3.057	3.141	240,296	3.0932	0.90%
2022-05-31	0	1.110	1.100	1.110	1.090	1.180	1,816,000	2,048,520	1.1280	3.113	3.085	3.113	3.057	3.310	647,443	3.1640	0.00%
2022-05-30	0	1.110	1.090	1.110	1.090	1.120	544,000	600,580	1.1040	3.113	3.057	3.113	3.057	3.141	193,948	3.0966	0.91%
2022-05-27	0	1.100	1.090	1.100	1.100	1.120	292,000	322,080	1.1030	3.085	3.057	3.085	3.085	3.141	104,104	3.0938	-3.51%
2022-05-26	0	1.140	1.120	1.140	1.120	1.140	592,000	669,680	1.1312	3.198	3.141	3.198	3.141	3.198	211,061	3.1729	-1.72%
2022-05-25	0	1.160	1.130	1.160	1.120	1.190	742,000	851,280	1.1473	3.254	3.170	3.254	3.141	3.338	264,539	3.2180	-0.85%
2022-05-24	0	1.170	1.120	1.170	1.170	1.190	92,000	108,100	1.1750	3.282	3.141	3.282	3.282	3.338	32,800	3.2957	0.86%
2022-05-23	0	1.160	1.120	1.160	1.130	1.160	60,000	67,980	1.1330	3.254	3.141	3.254	3.170	3.254	21,391	3.1779	0.00%
2022-05-20	0	1.160	1.160	1.190	1.100	1.270	1,574,000	1,798,920	1.1429	3.254	3.254	3.338	3.085	3.562	561,165	3.2057	-3.33%
2022-05-19	0	1.200	1.150	1.200	1.140	1.200	210,000	243,160	1.1579	3.366	3.226	3.366	3.198	3.366	74,870	3.2478	0.00%
2022-05-18	0	1.200	1.170	1.200	1.180	1.200	192,000	228,560	1.1904	3.366	3.282	3.366	3.310	3.366	68,452	3.3390	1.69%
2022-05-17	0	1.180	1.130	1.180	1.120	1.180	134,000	154,340	1.1518	3.310	3.170	3.310	3.141	3.310	47,774	3.2306	1.72%
2022-05-16	0	1.160	1.130	1.160	1.130	1.160	2,172,000	2,466,160	1.1354	3.254	3.170	3.254	3.170	3.254	774,365	3.1848	0.87%
2022-05-13	0	1.150	1.070	1.150	1.120	1.150	3,022,000	3,412,600	1.1293	3.226	3.001	3.226	3.141	3.226	1,077,409	3.1674	0.88%
2022-05-12	0	1.140	1.090	1.140	1.050	1.150	700,000	772,640	1.1038	3.198	3.057	3.198	2.945	3.226	249,565	3.0959	7.55%
2022-05-11	0	1.060	1.060	1.120	1.050	1.120	316,000	341,240	1.0799	2.973	2.973	3.141	2.945	3.141	112,661	3.0289	-4.50%
2022-05-10	0	1.110	1.070	1.110	1.050	1.110	384,000	415,580	1.0822	3.113	3.001	3.113	2.945	3.113	136,904	3.0356	-0.89%
2022-05-06	0	1.120	1.070	1.120	1.050	1.120	378,000	411,420	1.0884	3.141	3.001	3.141	2.945	3.141	134,765	3.0529	3.70%
2022-05-05	0	1.080	1.050	1.080	1.040	1.140	1,438,000	1,547,880	1.0764	3.029	2.945	3.029	2.917	3.198	512,678	3.0192	-3.57%
2022-05-04	0	1.120	1.120	1.130	1.120	1.160	628,000	713,260	1.1358	3.141	3.141	3.170	3.141	3.254	223,896	3.1857	0.00%
2022-05-03	0	1.120	1.100	1.120	1.100	1.160	856,000	954,020	1.1145	3.141	3.085	3.141	3.085	3.254	305,183	3.1261	-2.61%
2022-04-29	0	1.150	1.140	1.150	1.130	1.220	1,146,000	1,336,040	1.1658	3.226	3.198	3.226	3.170	3.422	408,574	3.2700	-3.36%
2022-04-28	0	1.190	1.190	1.200	1.150	1.210	442,000	516,580	1.1687	3.338	3.338	3.366	3.226	3.394	157,583	3.2782	-0.83%
2022-04-27	0	1.200	1.200	1.210	1.150	1.250	782,000	933,020	1.1931	3.366	3.366	3.394	3.226	3.506	278,800	3.3466	-4.00%
2022-04-26	0	1.250	1.210	1.260	1.240	1.280	274,000	345,480	1.2609	3.506	3.394	3.534	3.478	3.590	97,687	3.5366	0.00%
2022-04-25	0	1.250	1.240	1.250	1.250	1.270	222,000	279,380	1.2585	3.506	3.478	3.506	3.506	3.562	79,148	3.5299	-5.30%
2022-04-22	0	1.320	1.280	1.320	1.270	1.320	262,000	336,140	1.2830	3.702	3.590	3.702	3.562	3.702	93,409	3.5986	2.33%
2022-04-21	0	1.290	1.300	1.310	1.270	1.340	280,000	359,960	1.2856	3.618	3.646	3.674	3.562	3.759	99,826	3.6059	-3.73%
2022-04-20	0	1.340	1.300	1.340	1.260	1.340	406,000	526,900	1.2978	3.759	3.646	3.759	3.534	3.759	144,748	3.6401	1.52%
2022-04-19	0	1.320	1.320	1.360	1.300	1.360	1,038,000	1,380,420	1.3299	3.702	3.702	3.815	3.646	3.815	370,070	3.7302	-5.71%
2022-04-14	0	1.400	1.400	1.410	1.300	1.400	1,022,000	1,374,480	1.3449	3.927	3.927	3.955	3.646	3.927	364,365	3.7723	0.72%
2022-04-13	0	1.390	1.320	1.390	1.260	1.390	258,000	338,440	1.3118	3.899	3.702	3.899	3.534	3.899	91,983	3.6794	6.92%
2022-04-12	0	1.300	1.270	1.300	1.220	1.310	470,000	592,840	1.2614	3.646	3.562	3.646	3.422	3.674	167,565	3.5380	0.00%
2022-04-11	0	1.300	1.300	1.310	1.300	1.370	700,000	923,180	1.3188	3.646	3.646	3.674	3.646	3.843	249,565	3.6992	-4.41%
2022-04-08	0	1.360	1.360	1.390	1.340	1.410	374,000	508,400	1.3594	3.815	3.815	3.899	3.759	3.955	133,339	3.8128	-1.45%
2022-04-07	0	1.380	1.370	1.410	1.360	1.440	338,000	466,920	1.3814	3.871	3.843	3.955	3.815	4.039	120,504	3.8747	0.00%
2022-04-06	0	1.380	1.380	1.420	1.350	1.480	608,000	863,380	1.4200	3.871	3.871	3.983	3.787	4.151	216,765	3.9830	-0.72%
2022-04-04	0	1.390	1.390	1.420	1.380	1.490	936,000	1,315,340	1.4053	3.899	3.899	3.983	3.871	4.179	333,704	3.9416	-4.79%
2022-04-01	0	1.460	1.440	1.470	1.410	1.500	674,000	991,600	1.4712	4.095	4.039	4.123	3.955	4.207	240,296	4.1266	-2.67%
2022-03-31	0	1.500	1.440	1.500	1.380	1.600	1,376,000	2,018,500	1.4669	4.207	4.039	4.207	3.871	4.488	490,574	4.1146	0.00%
2022-03-30	0	1.500	1.470	1.500	1.300	1.520	2,747,740	3,973,990	1.4463	4.207	4.123	4.207	3.646	4.263	979,629	4.0566	11.11%
2022-03-29	0	1.350	1.340	1.360	1.330	1.470	1,202,000	1,662,860	1.3834	3.787	3.759	3.815	3.730	4.123	428,539	3.8803	-6.25%
2022-03-28	0	1.440	1.430	1.440	1.420	1.640	1,870,000	2,753,020	1.4722	4.039	4.011	4.039	3.983	4.600	666,696	4.1294	-11.11%
2022-03-25	0	1.620	1.590	1.620	1.460	1.670	10,578,000	16,783,680	1.5867	4.544	4.460	4.544	4.095	4.684	3,771,287	4.4504	5.88%
2022-03-24	0	1.530	1.530	1.550	1.390	1.580	16,498,615	24,528,051	1.4867	4.291	4.291	4.348	3.899	4.432	5,882,115	4.1699	26.45%
2022-03-23	0	1.210	1.210	1.230	1.200	1.230	888,000	1,080,600	1.2169	3.394	3.394	3.450	3.366	3.450	316,591	3.4132	2.54%
2022-03-22	0	1.180	1.180	1.190	1.150	1.260	1,120,000	1,356,460	1.2111	3.310	3.310	3.338	3.226	3.534	399,304	3.3971	-4.07%
2022-03-21	0	1.230	1.220	1.240	1.200	1.320	1,340,000	1,678,520	1.2526	3.450	3.422	3.478	3.366	3.702	477,739	3.5135	-0.81%
2022-03-18	0	1.240	1.220	1.240	1.120	1.300	2,194,000	2,706,500	1.2336	3.478	3.422	3.478	3.141	3.646	782,209	3.4601	10.71%
2022-03-17	0	1.120	1.110	1.120	1.120	1.170	884,000	1,013,160	1.1461	3.141	3.113	3.141	3.141	3.282	315,165	3.2147	0.00%
2022-03-16	0	1.120	1.080	1.130	1.090	1.130	684,000	761,240	1.1129	3.141	3.029	3.170	3.057	3.170	243,861	3.1216	2.75%
2022-03-15	0	1.090	1.040	1.100	1.020	1.130	1,300,000	1,376,500	1.0588	3.057	2.917	3.085	2.861	3.170	463,478	2.9699	-3.54%
2022-03-14	0	1.130	1.130	1.140	1.070	1.130	474,000	521,740	1.1007	3.170	3.170	3.198	3.001	3.170	168,991	3.0874	-1.74%
2022-03-11	0	1.150	1.100	1.150	1.080	1.150	410,000	452,700	1.1041	3.226	3.085	3.226	3.029	3.226	146,174	3.0970	0.00%
2022-03-10	0	1.150	1.150	1.160	1.120	1.190	976,000	1,134,980	1.1629	3.226	3.226	3.254	3.141	3.338	347,965	3.2618	6.48%
2022-03-09	0	1.080	1.080	1.110	1.040	1.110	2,626,000	2,862,410	1.0900	3.029	3.029	3.113	2.917	3.113	936,226	3.0574	0.00%
2022-03-08	0	1.080	1.070	1.100	1.070	1.130	540,000	591,340	1.0951	3.029	3.001	3.085	3.001	3.170	192,522	3.0715	-6.09%
2022-03-07	0	1.150	1.150	1.180	1.030	1.150	1,668,000	1,800,120	1.0792	3.226	3.226	3.310	2.889	3.226	594,678	3.0270	0.00%
2022-03-04	0	1.150	1.130	1.150	1.110	1.150	596,000	672,880	1.1290	3.226	3.170	3.226	3.113	3.226	212,487	3.1667	2.68%
2022-03-03	0	1.120	1.120	1.160	1.120	1.140	124,000	140,080	1.1297	3.141	3.141	3.254	3.141	3.198	44,209	3.1686	0.00%
2022-03-02	0	1.120	1.110	1.140	1.100	1.150	360,000	404,700	1.1242	3.141	3.113	3.198	3.085	3.226	128,348	3.1532	-2.61%
2022-03-01	0	1.150	1.130	1.150	1.120	1.180	460,000	532,580	1.1578	3.226	3.170	3.226	3.141	3.310	164,000	3.2474	2.68%
2022-02-28	0	1.120	1.100	1.150	1.000	1.150	890,000	976,900	1.0976	3.141	3.085	3.226	2.805	3.226	317,304	3.0787	1.82%
2022-02-25	0	1.100	1.090	1.110	1.050	1.160	2,686,000	2,947,900	1.0975	3.085	3.057	3.113	2.945	3.254	957,617	3.0784	-3.51%
2022-02-24	0	1.140	1.110	1.140	1.070	1.180	2,074,000	2,325,680	1.1214	3.198	3.113	3.198	3.001	3.310	739,426	3.1453	-6.56%
2022-02-23	0	1.220	1.210	1.220	1.160	1.250	628,000	761,260	1.2122	3.422	3.394	3.422	3.254	3.506	223,896	3.4001	1.67%
2022-02-22	0	1.200	1.180	1.200	1.170	1.310	2,878,000	3,509,680	1.2195	3.366	3.310	3.366	3.282	3.674	1,026,070	3.4205	-9.77%
2022-02-21	0	1.330	1.330	1.340	1.330	1.370	446,000	600,640	1.3467	3.730	3.730	3.759	3.730	3.843	159,009	3.7774	-2.92%
2022-02-18	0	1.370	1.370	1.400	1.300	1.400	1,085,900	1,485,086	1.3676	3.843	3.843	3.927	3.646	3.927	387,147	3.8360	-0.72%
2022-02-17	0	1.380	1.380	1.400	1.360	1.420	516,000	714,760	1.3852	3.871	3.871	3.927	3.815	3.983	183,965	3.8853	-1.43%
2022-02-16	0	1.400	1.390	1.400	1.370	1.440	1,364,000	1,922,180	1.4092	3.927	3.899	3.927	3.843	4.039	486,296	3.9527	0.00%
2022-02-15	0	1.400	1.390	1.400	1.350	1.460	890,000	1,233,140	1.3856	3.927	3.899	3.927	3.787	4.095	317,304	3.8863	-2.78%
2022-02-14	0	1.440	1.430	1.440	1.300	1.440	1,874,000	2,553,640	1.3627	4.039	4.011	4.039	3.646	4.039	668,122	3.8221	2.86%
2022-02-11	0	1.400	1.400	1.410	1.370	1.530	4,178,000	5,991,860	1.4341	3.927	3.927	3.955	3.843	4.291	1,489,548	4.0226	-9.09%
2022-02-10	0	1.540	1.520	1.540	1.440	1.690	9,408,000	14,468,000	1.5378	4.320	4.263	4.320	4.039	4.740	3,354,157	4.3135	-8.33%
2022-02-09	0	1.680	1.660	1.680	1.530	1.680	6,908,000	11,297,360	1.6354	4.712	4.656	4.712	4.291	4.712	2,462,852	4.5871	6.33%
2022-02-08	0	1.580	1.570	1.580	1.420	1.580	8,052,000	12,201,940	1.5154	4.432	4.404	4.432	3.983	4.432	2,870,713	4.2505	6.04%
2022-02-07	0	1.490	1.480	1.490	1.340	1.510	6,168,000	8,851,720	1.4351	4.179	4.151	4.179	3.759	4.235	2,199,026	4.0253	5.67%
2022-02-04	0	1.410	1.410	1.420	1.230	1.420	15,982,000	21,727,250	1.3595	3.955	3.955	3.983	3.450	3.983	5,697,930	3.8132	15.57%
2022-01-31	0	1.220	1.190	1.220	1.090	1.220	4,270,000	5,048,840	1.1824	3.422	3.338	3.422	3.057	3.422	1,522,348	3.3165	11.93%
2022-01-28	0	1.090	1.080	1.090	1.050	1.110	1,590,000	1,712,860	1.0773	3.057	3.029	3.057	2.945	3.113	566,870	3.0216	-1.80%
2022-01-27	0	1.110	1.090	1.110	1.040	1.140	2,710,000	2,947,940	1.0878	3.113	3.057	3.113	2.917	3.198	966,174	3.0511	2.78%
2022-01-26	0	1.080	1.070	1.080	1.050	1.080	1,900,200	2,034,876	1.0709	3.029	3.001	3.029	2.945	3.029	677,463	3.0037	3.85%
2022-01-25	0	1.040	1.020	1.040	1.000	1.080	1,274,000	1,309,680	1.0280	2.917	2.861	2.917	2.805	3.029	454,209	2.8834	-3.70%
2022-01-24	0	1.080	1.060	1.080	1.040	1.080	1,872,000	2,000,160	1.0685	3.029	2.973	3.029	2.917	3.029	667,409	2.9969	1.89%
2022-01-21	0	1.060	1.050	1.060	1.020	1.090	2,020,000	2,123,400	1.0512	2.973	2.945	2.973	2.861	3.057	720,174	2.9485	2.91%
2022-01-20	0	1.030	1.030	1.040	1.020	1.110	2,302,000	2,432,380	1.0566	2.889	2.889	2.917	2.861	3.113	820,713	2.9637	0.00%
2022-01-19	0	1.030	1.020	1.030	1.010	1.040	950,000	970,560	1.0216	2.889	2.861	2.889	2.833	2.917	338,696	2.8656	0.98%
2022-01-18	0	1.020	1.010	1.020	1.000	1.050	698,000	707,140	1.0131	2.861	2.833	2.861	2.805	2.945	248,852	2.8416	0.00%
2022-01-17	0	1.020	1.010	1.020	1.000	1.090	1,972,000	2,044,900	1.0370	2.861	2.833	2.861	2.805	3.057	703,061	2.9086	-1.92%
2022-01-14	0	1.040	1.030	1.040	1.020	1.040	996,400	1,029,672	1.0334	2.917	2.889	2.917	2.861	2.917	355,238	2.8985	1.96%
2022-01-13	0	1.020	1.000	1.020	0.990	1.050	990,000	1,009,100	1.0193	2.861	2.805	2.861	2.777	2.945	352,957	2.8590	0.99%
2022-01-12	0	1.010	1.000	1.020	1.010	1.040	670,000	686,380	1.0244	2.833	2.805	2.861	2.833	2.917	238,870	2.8735	-0.98%
2022-01-11	0	1.020	1.010	1.020	0.990	1.050	986,000	1,010,520	1.0249	2.861	2.833	2.861	2.777	2.945	351,530	2.8746	-0.97%
2022-01-10	0	1.030	1.030	1.040	1.010	1.070	1,388,000	1,433,340	1.0327	2.889	2.889	2.917	2.833	3.001	494,852	2.8965	0.98%
2022-01-07	0	1.020	1.000	1.020	0.940	1.040	7,835,000	7,904,290	1.0088	2.861	2.805	2.861	2.637	2.917	2,793,348	2.8297	10.87%
2022-01-06	0	0.920	0.910	0.920	0.870	0.930	620,000	552,380	0.8909	2.580	2.552	2.580	2.440	2.609	221,043	2.4990	2.22%
2022-01-05	0	0.900	0.890	0.920	0.880	0.920	1,150,000	1,030,680	0.8962	2.524	2.496	2.580	2.468	2.580	410,000	2.5139	-4.26%
2022-01-04	0	0.940	0.920	0.940	0.890	0.960	1,706,000	1,565,740	0.9178	2.637	2.580	2.637	2.496	2.693	608,226	2.5743	3.30%
2022-01-03	0	0.910	0.910	0.920	0.870	1.000	4,216,000	3,865,400	0.9168	2.552	2.552	2.580	2.440	2.805	1,503,096	2.5716	-9.90%
2021-12-31	0	1.010	1.000	1.020	0.920	1.020	1,574,000	1,518,160	0.9645	2.833	2.805	2.861	2.580	2.861	561,165	2.7054	5.21%
2021-12-30	0	0.960	0.930	0.960	0.920	1.040	2,108,000	1,990,100	0.9441	2.693	2.609	2.693	2.580	2.917	751,548	2.6480	-3.03%
2021-12-29	0	0.990	0.990	1.000	0.980	1.180	5,582,000	5,708,400	1.0226	2.777	2.777	2.805	2.749	3.310	1,990,104	2.8684	-10.00%
2021-12-28	0	1.100	1.090	1.100	1.080	1.220	13,180,000	14,993,780	1.1376	3.085	3.057	3.085	3.029	3.422	4,698,957	3.1909	2.80%
2021-12-24	0	1.070	1.050	1.070	0.960	1.090	14,560,000	14,988,920	1.0295	3.001	2.945	3.001	2.693	3.057	5,190,957	2.8875	18.89%
2021-12-23	0	0.900	0.860	0.910	0.830	0.950	8,746,000	7,860,420	0.8987	2.524	2.412	2.552	2.328	2.665	3,118,139	2.5209	12.50%
2021-12-22	0	0.800	0.790	0.800	0.760	0.800	530,000	420,100	0.7926	2.244	2.216	2.244	2.132	2.244	188,957	2.2233	2.56%
2021-12-21	0	0.780	0.760	0.770	0.720	0.780	312,000	235,560	0.7550	2.188	2.132	2.160	2.020	2.188	111,235	2.1177	4.00%
2021-12-20	0	0.750	0.720	0.750	0.730	0.780	512,000	385,380	0.7527	2.104	2.020	2.104	2.048	2.188	182,539	2.1112	0.00%
2021-12-17	0	0.750	0.750	0.760	0.730	0.760	274,000	203,980	0.7445	2.104	2.104	2.132	2.048	2.132	97,687	2.0881	-3.85%
2021-12-16	0	0.780	0.780	0.800	0.780	0.830	468,000	369,000	0.7885	2.188	2.188	2.244	2.188	2.328	166,852	2.2115	-4.88%
2021-12-15	0	0.820	0.820	0.830	0.740	0.830	5,166,000	4,089,280	0.7916	2.300	2.300	2.328	2.076	2.328	1,841,791	2.2203	10.81%
2021-12-14	0	0.740	0.720	0.740	0.720	0.750	420,000	308,020	0.7334	2.076	2.020	2.076	2.020	2.104	149,739	2.0570	0.00%
2021-12-13	0	0.740	0.740	0.760	0.730	0.770	348,000	260,720	0.7492	2.076	2.076	2.132	2.048	2.160	124,070	2.1014	-3.90%
2021-12-10	0	0.770	0.730	0.770	0.740	0.790	564,000	430,200	0.7628	2.160	2.048	2.160	2.076	2.216	201,078	2.1395	1.32%
2021-12-09	0	0.760	0.730	0.760	0.720	0.760	196,000	143,820	0.7338	2.132	2.048	2.132	2.020	2.132	69,878	2.0582	2.70%
2021-12-08	0	0.740	0.720	0.740	0.710	0.760	402,000	294,800	0.7333	2.076	2.020	2.076	1.991	2.132	143,322	2.0569	1.37%
2021-12-07	0	0.730	0.720	0.750	0.720	0.750	206,000	150,680	0.7315	2.048	2.020	2.104	2.020	2.104	73,443	2.0516	-1.35%
2021-12-06	0	0.740	0.720	0.740	0.720	0.770	488,000	359,840	0.7374	2.076	2.020	2.076	2.020	2.160	173,983	2.0683	-3.90%
2021-12-03	0	0.770	0.760	0.780	0.730	0.790	2,502,000	1,925,560	0.7696	2.160	2.132	2.188	2.048	2.216	892,017	2.1587	8.45%
2021-12-02	0	0.710	0.700	0.720	0.700	0.710	166,000	117,360	0.7070	1.991	1.963	2.020	1.963	1.991	59,183	1.9830	0.00%
2021-12-01	0	0.710	0.710	0.720	0.710	0.730	418,000	300,220	0.7182	1.991	1.991	2.020	1.991	2.048	149,026	2.0145	-1.39%
2021-11-30	0	0.720	0.710	0.720	0.700	0.720	368,000	260,880	0.7089	2.020	1.991	2.020	1.963	2.020	131,200	1.9884	0.00%
2021-11-29	0	0.720	0.720	0.740	0.710	0.760	1,196,000	890,540	0.7446	2.020	2.020	2.076	1.991	2.132	426,400	2.0885	-5.26%
2021-11-26	0	0.760	0.740	0.760	0.740	0.760	818,000	615,480	0.7524	2.132	2.076	2.132	2.076	2.132	291,635	2.1104	-2.56%
2021-11-25	0	0.780	0.780	0.790	0.750	0.870	11,188,000	9,070,100	0.8107	2.188	2.188	2.216	2.104	2.440	3,988,765	2.2739	9.86%
2021-11-24	0	0.710	0.720	0.730	0.710	0.730	228,000	163,780	0.7183	1.991	2.020	2.048	1.991	2.048	81,287	2.0148	0.00%
2021-11-23	0	0.710	0.710	0.730	0.690	0.740	530,000	380,560	0.7180	1.991	1.991	2.048	1.935	2.076	188,957	2.0140	0.00%
2021-11-22	0	0.710	0.710	0.720	0.700	0.720	410,000	291,180	0.7102	1.991	1.991	2.020	1.963	2.020	146,174	1.9920	2.90%
2021-11-19	0	0.690	0.690	0.710	0.680	0.720	474,000	331,540	0.6995	1.935	1.935	1.991	1.907	2.020	168,991	1.9619	-4.17%
2021-11-18	0	0.720	0.730	0.740	0.720	0.730	196,000	141,680	0.7229	2.020	2.048	2.076	2.020	2.048	69,878	2.0275	-1.37%
2021-11-17	0	0.730	0.720	0.730	0.710	0.730	250,000	181,420	0.7257	2.048	2.020	2.048	1.991	2.048	89,130	2.0354	2.82%
2021-11-16	0	0.710	0.710	0.720	0.710	0.730	170,000	121,300	0.7135	1.991	1.991	2.020	1.991	2.048	60,609	2.0014	-2.74%
2021-11-15	0	0.730	0.710	0.730	0.710	0.730	232,000	167,500	0.7220	2.048	1.991	2.048	1.991	2.048	82,713	2.0251	1.39%
2021-11-12	0	0.720	0.710	0.720	0.720	0.730	180,000	130,580	0.7254	2.020	1.991	2.020	2.020	2.048	64,174	2.0348	0.00%
2021-11-11	0	0.720	0.700	0.720	0.700	0.730	238,000	168,540	0.7082	2.020	1.963	2.020	1.963	2.048	84,852	1.9863	0.00%
2021-11-10	0	0.720	0.700	0.720	0.700	0.720	158,000	111,160	0.7035	2.020	1.963	2.020	1.963	2.020	56,330	1.9734	0.00%
2021-11-09	0	0.720	0.710	0.720	0.690	0.740	202,000	144,540	0.7155	2.020	1.991	2.020	1.935	2.076	72,017	2.0070	1.41%
2021-11-08	0	0.710	0.710	0.730	0.710	0.730	104,000	75,360	0.7246	1.991	1.991	2.048	1.991	2.048	37,078	2.0325	0.00%
2021-11-05	0	0.710	0.710	0.730	0.710	0.730	212,000	152,320	0.7185	1.991	1.991	2.048	1.991	2.048	75,583	2.0153	-2.74%
2021-11-04	0	0.730	0.730	0.740	0.710	0.730	230,000	166,660	0.7246	2.048	2.048	2.076	1.991	2.048	82,000	2.0324	0.00%
2021-11-03	0	0.730	0.730	0.740	0.720	0.740	320,000	232,660	0.7271	2.048	2.048	2.076	2.020	2.076	114,087	2.0393	-2.67%
2021-11-02	0	0.750	0.740	0.750	0.750	0.760	388,000	293,120	0.7555	2.104	2.076	2.104	2.104	2.132	138,330	2.1190	1.35%
2021-11-01	0	0.740	0.730	0.750	0.720	0.740	242,000	177,220	0.7323	2.076	2.048	2.104	2.020	2.076	86,278	2.0541	2.78%
2021-10-29	0	0.720	0.720	0.740	0.720	0.730	168,000	121,500	0.7232	2.020	2.020	2.076	2.020	2.048	59,896	2.0285	0.00%
2021-10-28	0	0.720	0.720	0.730	0.720	0.740	220,000	158,880	0.7222	2.020	2.020	2.048	2.020	2.076	78,435	2.0256	0.00%
2021-10-27	0	0.720	0.720	0.740	0.720	0.760	128,000	94,500	0.7383	2.020	2.020	2.076	2.020	2.132	45,635	2.0708	-1.37%
2021-10-26	0	0.730	0.730	0.740	0.720	0.760	356,000	263,240	0.7394	2.048	2.048	2.076	2.020	2.132	126,922	2.0740	-3.95%
2021-10-25	0	0.760	0.740	0.760	0.700	0.830	5,002,000	3,871,720	0.7740	2.132	2.076	2.132	1.963	2.328	1,783,322	2.1711	2.70%
2021-10-22	0	0.740	0.730	0.740	0.730	0.790	1,210,000	920,860	0.7610	2.076	2.048	2.076	2.048	2.216	431,391	2.1346	1.37%
2021-10-21	0	0.730	0.730	0.750	0.720	0.760	132,000	97,220	0.7365	2.048	2.048	2.104	2.020	2.132	47,061	2.0658	-3.95%
2021-10-20	0	0.760	0.740	0.760	0.740	0.810	3,522,000	2,756,300	0.7826	2.132	2.076	2.132	2.076	2.272	1,255,670	2.1951	0.00%
2021-10-19	0	0.760	0.750	0.760	0.720	0.770	1,126,000	846,400	0.7517	2.132	2.104	2.132	2.020	2.160	401,443	2.1084	2.70%
2021-10-18	0	0.740	0.740	0.770	-	-	0	0	-	2.076	2.076	2.160	-	-	0	-	0.00%
2021-10-15	0	0.740	0.740	0.750	0.740	0.780	452,000	342,840	0.7585	2.076	2.076	2.104	2.076	2.188	161,148	2.1275	-2.63%
2021-10-12	0	0.760	0.760	0.770	0.740	0.770	186,000	139,900	0.7522	2.132	2.132	2.160	2.076	2.160	66,313	2.1097	-1.30%
2021-10-11	0	0.770	0.760	0.780	0.720	0.850	7,740,000	6,144,440	0.7939	2.160	2.132	2.188	2.020	2.384	2,759,478	2.2267	10.00%
2021-10-08	0	0.700	0.700	0.760	0.700	0.730	450,000	320,420	0.7120	1.963	1.963	2.132	1.963	2.048	160,435	1.9972	-5.41%
2021-10-07	0	0.740	0.740	0.750	0.700	0.810	3,736,000	2,862,060	0.7661	2.076	2.076	2.104	1.963	2.272	1,331,965	2.1487	5.71%
2021-10-06	0	0.700	0.690	0.720	0.690	0.730	442,000	311,000	0.7036	1.963	1.935	2.020	1.935	2.048	157,583	1.9736	-5.41%
2021-10-05	0	0.740	0.720	0.740	0.620	0.770	3,280,000	2,361,520	0.7200	2.076	2.020	2.076	1.739	2.160	1,169,391	2.0194	12.12%
2021-10-04	0	0.660	0.660	0.680	0.660	0.680	298,000	198,540	0.6662	1.851	1.851	1.907	1.851	1.907	106,243	1.8687	-2.94%
2021-09-30	0	0.680	0.670	0.700	0.660	0.690	172,000	116,360	0.6765	1.907	1.879	1.963	1.851	1.935	61,322	1.8975	1.49%
2021-09-29	0	0.670	0.670	0.680	0.650	0.680	526,000	347,820	0.6613	1.879	1.879	1.907	1.823	1.907	187,530	1.8547	-1.47%
2021-09-28	0	0.680	0.670	0.680	0.680	0.700	148,000	101,740	0.6874	1.907	1.879	1.907	1.907	1.963	52,765	1.9282	-2.86%
2021-09-27	0	0.700	0.690	0.700	0.700	0.720	224,000	158,680	0.7084	1.963	1.935	1.963	1.963	2.020	79,861	1.9870	-2.78%
2021-09-24	0	0.720	0.700	0.720	0.700	0.720	64,000	45,520	0.7113	2.020	1.963	2.020	1.963	2.020	22,817	1.9950	0.00%
2021-09-23	0	0.720	0.710	0.730	0.680	0.740	416,000	295,920	0.7113	2.020	1.991	2.048	1.907	2.076	148,313	1.9952	-2.70%
2021-09-21	0	0.740	0.710	0.750	0.700	0.740	138,000	98,740	0.7155	2.076	1.991	2.104	1.963	2.076	49,200	2.0069	2.78%
2021-09-20	0	0.720	0.710	0.740	0.710	0.770	1,606,000	1,171,340	0.7294	2.020	1.991	2.076	1.991	2.160	572,574	2.0457	-6.49%
2021-09-17	0	0.770	0.770	0.780	0.730	0.790	962,000	727,540	0.7563	2.160	2.160	2.188	2.048	2.216	342,974	2.1213	0.00%
2021-09-16	0	0.770	0.770	0.790	0.760	0.790	720,000	557,660	0.7745	2.160	2.160	2.216	2.132	2.216	256,696	2.1725	-2.53%
2021-09-15	0	0.790	0.780	0.800	0.780	0.820	910,000	729,080	0.8012	2.216	2.188	2.244	2.188	2.300	324,435	2.2472	-4.82%
2021-09-14	0	0.830	0.820	0.830	0.810	0.850	1,112,000	932,380	0.8385	2.328	2.300	2.328	2.272	2.384	396,452	2.3518	-2.35%
2021-09-13	0	0.850	0.840	0.850	0.800	0.910	2,860,000	2,455,600	0.8586	2.384	2.356	2.384	2.244	2.552	1,019,652	2.4083	3.66%
2021-09-10	0	0.820	0.810	0.820	0.800	0.840	244,000	199,900	0.8193	2.300	2.272	2.300	2.244	2.356	86,991	2.2979	-2.38%
2021-09-09	0	0.840	0.810	0.840	0.810	0.870	758,000	629,820	0.8309	2.356	2.272	2.356	2.272	2.440	270,243	2.3306	-3.45%
2021-09-08	0	0.870	0.860	0.870	0.810	0.900	4,118,000	3,586,060	0.8708	2.440	2.412	2.440	2.272	2.524	1,468,157	2.4426	7.41%
2021-09-07	0	0.810	0.790	0.810	0.790	0.810	286,000	226,000	0.7902	2.272	2.216	2.272	2.216	2.272	101,965	2.2164	2.53%
2021-09-06	0	0.790	0.790	0.810	0.790	0.800	382,000	303,280	0.7939	2.216	2.216	2.272	2.216	2.244	136,191	2.2269	0.00%
2021-09-03	0	0.790	0.790	0.800	0.780	0.800	338,000	267,240	0.7907	2.216	2.216	2.244	2.188	2.244	120,504	2.2177	-2.47%
2021-09-02	0	0.810	0.800	0.810	0.790	0.810	178,000	142,080	0.7982	2.272	2.244	2.272	2.216	2.272	63,461	2.2389	1.25%
2021-09-01	0	0.800	0.800	0.810	0.800	0.830	372,000	300,160	0.8069	2.244	2.244	2.272	2.244	2.328	132,626	2.2632	-2.44%
2021-08-31	0	0.820	0.820	0.830	0.780	0.860	2,510,000	2,098,060	0.8359	2.300	2.300	2.328	2.188	2.412	894,870	2.3445	2.50%
2021-08-30	0	0.800	0.800	0.810	0.770	0.860	1,772,000	1,435,240	0.8100	2.244	2.244	2.272	2.160	2.412	631,757	2.2718	0.00%
2021-08-27	0	0.800	0.790	0.800	0.760	0.830	462,000	364,520	0.7890	2.244	2.216	2.244	2.132	2.328	164,713	2.2131	0.00%
2021-08-26	0	0.800	0.780	0.800	0.780	0.810	766,000	605,700	0.7907	2.244	2.188	2.244	2.188	2.272	273,096	2.2179	0.00%
2021-08-25	0	0.800	0.800	0.810	0.790	0.810	950,000	761,940	0.8020	2.244	2.244	2.272	2.216	2.272	338,696	2.2496	-1.23%
2021-08-24	0	0.810	0.800	0.820	0.790	0.840	886,000	713,480	0.8053	2.272	2.244	2.300	2.216	2.356	315,878	2.2587	-2.41%
2021-08-23	0	0.830	0.810	0.830	0.810	0.910	1,190,000	988,980	0.8311	2.328	2.272	2.328	2.272	2.552	424,261	2.3311	2.47%
2021-08-20	0	0.810	0.800	0.810	0.800	0.860	1,946,000	1,591,780	0.8180	2.272	2.244	2.272	2.244	2.412	693,791	2.2943	-6.90%
2021-08-19	0	0.870	0.850	0.870	0.850	0.890	1,030,000	883,760	0.8580	2.440	2.384	2.440	2.384	2.496	367,217	2.4066	-2.25%
2021-08-18	0	0.890	0.890	0.900	0.890	0.920	660,000	595,400	0.9021	2.496	2.496	2.524	2.496	2.580	235,304	2.5303	-1.11%
2021-08-17	0	0.900	0.890	0.900	0.880	0.920	1,406,000	1,253,680	0.8917	2.524	2.496	2.524	2.468	2.580	501,270	2.5010	-1.10%
2021-08-16	0	0.910	0.910	0.930	0.900	0.940	1,082,000	988,340	0.9134	2.552	2.552	2.609	2.524	2.637	385,757	2.5621	-2.15%
2021-08-13	0	0.930	0.930	0.940	0.920	0.970	1,932,000	1,794,400	0.9288	2.609	2.609	2.637	2.580	2.721	688,800	2.6051	-2.11%
2021-08-12	0	0.950	0.940	0.960	0.890	1.010	5,618,000	5,444,740	0.9692	2.665	2.637	2.693	2.496	2.833	2,002,939	2.7184	3.26%
2021-08-11	0	0.920	0.910	0.920	0.890	0.940	3,450,000	3,126,180	0.9061	2.580	2.552	2.580	2.496	2.637	1,230,000	2.5416	-2.13%
2021-08-10	0	0.940	0.930	0.940	0.920	0.990	3,146,000	2,964,960	0.9425	2.637	2.609	2.637	2.580	2.777	1,121,617	2.6435	-3.09%
2021-08-09	0	0.970	0.970	0.980	0.880	1.030	10,976,000	10,880,180	0.9913	2.721	2.721	2.749	2.468	2.889	3,913,183	2.7804	10.23%
2021-08-06	0	0.880	0.880	0.890	0.880	1.010	7,534,000	7,032,520	0.9334	2.468	2.468	2.496	2.468	2.833	2,686,035	2.6182	-12.00%
2021-08-05	0	1.000	1.000	1.010	0.860	1.300	79,520,000	85,447,760	1.0745	2.805	2.805	2.833	2.412	3.646	28,350,609	3.0140	29.87%
2021-08-04	0	0.770	0.770	0.780	0.750	0.800	612,000	477,140	0.7796	2.160	2.160	2.188	2.104	2.244	218,191	2.1868	4.05%
2021-08-03	0	0.740	0.740	0.780	0.730	0.760	100,000	73,560	0.7356	2.076	2.076	2.188	2.048	2.132	35,652	2.0633	-1.33%
2021-08-02	0	0.750	0.750	0.770	0.700	0.770	858,000	635,420	0.7406	2.104	2.104	2.160	1.963	2.160	305,896	2.0772	-2.60%
2021-07-30	0	0.770	0.760	0.770	0.740	0.780	374,000	282,980	0.7566	2.160	2.132	2.160	2.076	2.188	133,339	2.1223	-1.28%
2021-07-29	0	0.780	0.780	0.790	0.760	0.790	484,000	373,760	0.7722	2.188	2.188	2.216	2.132	2.216	172,557	2.1660	2.63%
2021-07-28	0	0.760	0.760	0.770	0.740	0.780	334,000	253,240	0.7582	2.132	2.132	2.160	2.076	2.188	119,078	2.1267	2.70%
2021-07-27	0	0.740	0.740	0.750	0.700	0.810	830,000	634,040	0.7639	2.076	2.076	2.104	1.963	2.272	295,913	2.1427	-6.33%
2021-07-26	0	0.790	0.790	0.800	0.760	0.800	646,000	499,860	0.7738	2.216	2.216	2.244	2.132	2.244	230,313	2.1704	-2.47%
2021-07-23	0	0.810	0.810	0.850	0.810	0.860	300,000	247,040	0.8235	2.272	2.272	2.384	2.272	2.412	106,957	2.3097	-5.81%
2021-07-22	0	0.860	0.850	0.860	0.800	0.860	550,000	456,260	0.8296	2.412	2.384	2.412	2.244	2.412	196,087	2.3268	6.17%
2021-07-21	0	0.810	0.800	0.810	0.770	0.830	516,000	414,120	0.8026	2.272	2.244	2.272	2.160	2.328	183,965	2.2511	2.53%
2021-07-20	0	0.790	0.790	0.800	0.750	0.820	566,000	440,680	0.7786	2.216	2.216	2.244	2.104	2.300	201,791	2.1838	-1.25%
2021-07-19	0	0.800	0.790	0.800	0.800	0.820	404,000	325,760	0.8063	2.244	2.216	2.244	2.244	2.300	144,035	2.2617	-3.61%
2021-07-16	0	0.830	0.820	0.830	0.820	0.860	2,574,000	2,148,800	0.8348	2.328	2.300	2.328	2.300	2.412	917,687	2.3415	-3.49%
2021-07-15	0	0.860	0.860	0.890	0.860	0.900	694,000	602,340	0.8679	2.412	2.412	2.496	2.412	2.524	247,426	2.4344	-2.27%
2021-07-14	0	0.880	0.870	0.900	0.870	0.950	3,112,000	2,850,520	0.9160	2.468	2.440	2.524	2.440	2.665	1,109,496	2.5692	-2.22%
2021-07-13	0	0.900	0.890	0.900	0.860	0.970	2,878,000	2,545,240	0.8844	2.524	2.496	2.524	2.412	2.721	1,026,070	2.4806	-2.17%
2021-07-12	0	0.920	0.910	0.920	0.800	1.000	14,924,000	14,008,940	0.9387	2.580	2.552	2.580	2.244	2.805	5,320,730	2.6329	19.48%
2021-07-09	0	0.770	0.760	0.770	0.740	0.800	446,000	343,140	0.7694	2.160	2.132	2.160	2.076	2.244	159,009	2.1580	-1.28%
2021-07-08	0	0.780	0.780	0.790	0.780	0.800	348,000	274,660	0.7893	2.188	2.188	2.216	2.188	2.244	124,070	2.2138	-1.27%
2021-07-07	0	0.790	0.790	0.810	0.780	0.810	648,000	517,860	0.7992	2.216	2.216	2.272	2.188	2.272	231,026	2.2416	1.28%
2021-07-06	0	0.780	0.780	0.790	0.780	0.820	858,000	685,680	0.7992	2.188	2.188	2.216	2.188	2.300	305,896	2.2415	-4.88%
2021-07-05	0	0.820	0.810	0.820	0.800	0.830	434,000	354,100	0.8159	2.300	2.272	2.300	2.244	2.328	154,730	2.2885	3.80%
2021-07-02	0	0.790	0.790	0.800	0.790	0.820	562,000	448,680	0.7984	2.216	2.216	2.244	2.216	2.300	200,365	2.2393	-3.66%
2021-06-30	0	0.820	0.810	0.820	0.800	0.850	824,000	668,280	0.8110	2.300	2.272	2.300	2.244	2.384	293,774	2.2748	-1.20%
2021-06-29	0	0.830	0.820	0.830	0.800	0.840	1,078,000	882,820	0.8189	2.328	2.300	2.328	2.244	2.356	384,330	2.2970	-1.19%
2021-06-28	0	0.840	0.840	0.850	0.840	0.880	1,086,000	932,100	0.8583	2.356	2.356	2.384	2.356	2.468	387,183	2.4074	-6.67%
2021-06-25	0	0.900	0.880	0.900	0.880	1.000	8,710,000	8,166,860	0.9376	2.524	2.468	2.524	2.468	2.805	3,105,304	2.6300	-2.17%
2021-06-24	0	0.920	0.930	0.940	0.860	0.950	2,168,000	1,972,700	0.9099	2.580	2.609	2.637	2.412	2.665	772,939	2.5522	-3.16%
2021-06-23	0	0.950	0.930	0.950	0.930	0.970	1,134,000	1,079,260	0.9517	2.665	2.609	2.665	2.609	2.721	404,296	2.6695	-2.06%
2021-06-22	0	0.970	0.970	0.980	0.960	0.990	384,000	374,280	0.9747	2.721	2.721	2.749	2.693	2.777	136,904	2.7339	1.04%
2021-06-21	0	0.960	0.960	0.980	0.960	0.990	486,000	471,640	0.9705	2.693	2.693	2.749	2.693	2.777	173,270	2.7220	-4.95%
2021-06-18	0	1.010	0.980	1.010	0.960	1.020	1,784,000	1,767,260	0.9906	2.833	2.749	2.833	2.693	2.861	636,035	2.7786	3.06%
2021-06-17	0	0.980	0.970	0.980	0.960	0.990	598,000	583,780	0.9762	2.749	2.721	2.749	2.693	2.777	213,200	2.7382	-2.97%
2021-06-16	0	1.010	1.000	1.010	0.990	1.060	416,000	419,280	1.0079	2.833	2.805	2.833	2.777	2.973	148,313	2.8270	-0.98%
2021-06-15	0	1.020	0.990	1.020	0.950	1.020	1,864,000	1,844,460	0.9895	2.861	2.777	2.861	2.665	2.861	664,557	2.7755	2.00%
2021-06-11	0	1.000	1.000	1.010	1.000	1.030	940,000	950,040	1.0107	2.805	2.805	2.833	2.805	2.889	335,130	2.8348	-2.91%
2021-06-10	0	1.030	1.030	1.040	1.020	1.060	638,000	659,800	1.0342	2.889	2.889	2.917	2.861	2.973	227,461	2.9007	-0.96%
2021-06-09	0	1.040	1.040	1.060	1.040	1.060	746,000	777,960	1.0428	2.917	2.917	2.973	2.917	2.973	265,965	2.9250	-2.80%
2021-06-08	0	1.070	1.060	1.080	1.020	1.170	13,266,000	14,550,160	1.0968	3.001	2.973	3.029	2.861	3.282	4,729,617	3.0764	1.90%
2021-06-07	0	1.050	1.040	1.050	1.000	1.120	6,304,000	6,719,700	1.0659	2.945	2.917	2.945	2.805	3.141	2,247,513	2.9898	5.00%
2021-06-04	0	1.000	0.990	1.000	0.990	1.020	686,000	689,580	1.0052	2.805	2.777	2.805	2.777	2.861	244,574	2.8195	-2.91%
2021-06-03	0	1.030	1.020	1.030	1.010	1.040	544,000	556,960	1.0238	2.889	2.861	2.889	2.833	2.917	193,948	2.8717	0.00%
2021-06-02	0	1.030	1.030	1.050	1.030	1.070	460,000	482,560	1.0490	2.889	2.889	2.945	2.889	3.001	164,000	2.9424	-1.90%
2021-06-01	0	1.050	1.050	1.070	0.970	1.120	7,334,000	7,897,380	1.0768	2.945	2.945	3.001	2.721	3.141	2,614,730	3.0203	2.94%
2021-05-31	0	1.020	1.010	1.030	1.010	1.070	1,208,000	1,242,340	1.0284	2.861	2.833	2.889	2.833	3.001	430,678	2.8846	-2.86%
2021-05-28	0	1.050	1.050	1.070	1.040	1.100	1,660,000	1,795,000	1.0813	2.945	2.945	3.001	2.917	3.085	591,826	3.0330	0.96%
2021-05-27	0	1.040	1.040	1.050	1.020	1.060	394,000	411,580	1.0446	2.917	2.917	2.945	2.861	2.973	140,470	2.9300	-0.95%
2021-05-26	0	1.050	1.040	1.060	1.040	1.100	2,552,000	2,732,560	1.0708	2.945	2.917	2.973	2.917	3.085	909,843	3.0033	-2.78%
2021-05-25	0	1.080	1.080	1.090	1.060	1.100	1,054,000	1,137,500	1.0792	3.029	3.029	3.057	2.973	3.085	375,774	3.0271	-0.92%
2021-05-24	0	1.090	1.090	1.100	1.080	1.120	808,000	883,740	1.0937	3.057	3.057	3.085	3.029	3.141	288,070	3.0678	-3.54%
2021-05-21	0	1.130	1.120	1.130	1.080	1.230	12,888,000	14,994,640	1.1635	3.170	3.141	3.170	3.029	3.450	4,594,852	3.2634	3.67%
2021-05-20	0	1.090	1.090	1.110	1.080	1.120	862,000	952,720	1.1052	3.057	3.057	3.113	3.029	3.141	307,322	3.1001	-1.80%
2021-05-18	0	1.110	1.090	1.110	1.080	1.110	490,000	536,720	1.0953	3.113	3.057	3.113	3.029	3.113	174,696	3.0723	0.91%
2021-05-17	0	1.100	1.100	1.130	1.100	1.140	514,000	569,240	1.1075	3.085	3.085	3.170	3.085	3.198	183,252	3.1063	0.00%
2021-05-14	0	1.100	1.100	1.110	1.080	1.190	2,004,000	2,300,300	1.1479	3.085	3.085	3.113	3.029	3.338	714,470	3.2196	1.85%
2021-05-13	0	1.080	1.090	1.100	1.070	1.110	780,000	849,240	1.0888	3.029	3.057	3.085	3.001	3.113	278,087	3.0539	-2.70%
2021-05-12	0	1.110	1.100	1.110	1.050	1.170	3,040,000	3,445,840	1.1335	3.113	3.085	3.113	2.945	3.282	1,083,826	3.1793	0.00%
2021-05-11	0	1.110	1.100	1.110	1.100	1.150	1,252,000	1,385,860	1.1069	3.113	3.085	3.113	3.085	3.226	446,365	3.1048	-3.48%
2021-05-10	0	1.150	1.140	1.150	1.070	1.210	3,322,000	3,784,260	1.1392	3.226	3.198	3.226	3.001	3.394	1,184,365	3.1952	2.68%
2021-05-07	0	1.120	1.120	1.130	1.120	1.160	1,356,000	1,549,100	1.1424	3.141	3.141	3.170	3.141	3.254	483,443	3.2043	-2.61%
2021-05-06	0	1.150	1.150	1.160	1.140	1.230	2,212,000	2,605,320	1.1778	3.226	3.226	3.254	3.198	3.450	788,626	3.3036	-4.96%
2021-05-05	0	1.210	1.200	1.210	1.140	1.250	5,868,000	6,999,140	1.1928	3.394	3.366	3.394	3.198	3.506	2,092,070	3.3456	4.31%
2021-05-04	0	1.160	1.160	1.180	1.110	1.330	19,240,000	23,700,280	1.2318	3.254	3.254	3.310	3.113	3.730	6,859,478	3.4551	4.50%
2021-05-03	0	1.110	1.100	1.110	1.080	1.130	620,000	682,760	1.1012	3.113	3.085	3.113	3.029	3.170	221,043	3.0888	-0.89%
2021-04-30	0	1.120	1.110	1.120	1.100	1.160	676,000	749,940	1.1094	3.141	3.113	3.141	3.085	3.254	241,009	3.1117	-1.75%
2021-04-29	0	1.140	1.140	1.150	1.090	1.140	1,100,000	1,228,380	1.1167	3.198	3.198	3.226	3.057	3.198	392,174	3.1322	4.59%
2021-04-28	0	1.090	1.070	1.090	1.070	1.090	484,000	523,100	1.0808	3.057	3.001	3.057	3.001	3.057	172,557	3.0315	-0.91%
2021-04-27	0	1.100	1.080	1.100	1.080	1.130	1,340,000	1,469,760	1.0968	3.085	3.029	3.085	3.029	3.170	477,739	3.0765	-2.65%
2021-04-26	0	1.130	1.120	1.130	1.040	1.230	9,010,000	10,448,940	1.1597	3.170	3.141	3.170	2.917	3.450	3,212,261	3.2528	4.63%
2021-04-23	0	1.080	1.070	1.080	1.060	1.140	2,352,000	2,581,840	1.0977	3.029	3.001	3.029	2.973	3.198	838,539	3.0790	-1.82%
2021-04-22	0	1.100	1.070	1.100	1.030	1.100	614,000	653,820	1.0649	3.085	3.001	3.085	2.889	3.085	218,904	2.9868	3.77%
2021-04-21	0	1.060	1.040	1.070	1.020	1.060	446,000	464,940	1.0425	2.973	2.917	3.001	2.861	2.973	159,009	2.9240	0.95%
2021-04-20	0	1.050	1.050	1.070	1.010	1.070	452,000	478,480	1.0586	2.945	2.945	3.001	2.833	3.001	161,148	2.9692	-0.94%
2021-04-19	0	1.060	1.060	1.070	1.040	1.060	562,000	588,560	1.0473	2.973	2.973	3.001	2.917	2.973	200,365	2.9374	0.00%
2021-04-16	0	1.060	1.050	1.070	1.040	1.090	572,000	603,600	1.0552	2.973	2.945	3.001	2.917	3.057	203,930	2.9598	-0.93%
2021-04-15	0	1.070	1.050	1.070	1.050	1.090	506,000	537,860	1.0630	3.001	2.945	3.001	2.945	3.057	180,400	2.9815	0.00%
2021-04-14	0	1.070	1.070	1.090	1.030	1.200	6,994,000	7,886,920	1.1277	3.001	3.001	3.057	2.889	3.366	2,493,513	3.1630	5.94%
2021-04-13	0	1.010	1.010	1.070	1.010	1.070	722,000	751,160	1.0404	2.833	2.833	3.001	2.833	3.001	257,409	2.9182	-3.81%
2021-04-12	0	1.050	1.020	1.070	1.000	1.060	1,290,000	1,323,620	1.0261	2.945	2.861	3.001	2.805	2.973	459,913	2.8780	-2.78%
2021-04-09	0	1.080	1.080	1.110	1.080	1.160	884,000	984,100	1.1132	3.029	3.029	3.113	3.029	3.254	315,165	3.1225	-6.09%
2021-04-08	0	1.150	1.140	1.150	1.120	1.280	6,666,000	7,905,980	1.1860	3.226	3.198	3.226	3.141	3.590	2,376,574	3.3266	-0.86%
2021-04-07	0	1.160	1.150	1.160	0.970	1.210	4,852,000	5,526,640	1.1390	3.254	3.226	3.254	2.721	3.394	1,729,843	3.1949	17.17%
2021-04-01	0	0.990	0.980	0.990	0.960	0.990	348,000	340,900	0.9796	2.777	2.749	2.777	2.693	2.777	124,070	2.7477	3.13%
2021-03-31	0	0.960	0.960	0.980	0.930	1.020	1,547,000	1,502,690	0.9714	2.693	2.693	2.749	2.609	2.861	551,539	2.7245	-4.95%
2021-03-30	0	1.010	1.010	1.020	0.980	1.040	998,000	1,023,920	1.0260	2.833	2.833	2.861	2.749	2.917	355,809	2.8777	-0.98%
2021-03-29	0	1.020	1.020	1.070	1.000	1.070	456,000	467,420	1.0250	2.861	2.861	3.001	2.805	3.001	162,574	2.8751	-4.67%
2021-03-26	0	1.070	1.050	1.070	0.990	1.070	1,098,000	1,141,140	1.0393	3.001	2.945	3.001	2.777	3.001	391,461	2.9151	7.00%
2021-03-25	0	1.000	1.000	1.010	0.900	1.020	1,400,000	1,383,560	0.9883	2.805	2.805	2.833	2.524	2.861	499,130	2.7719	-3.85%
2021-03-24	0	1.040	1.040	1.050	0.970	1.130	3,238,000	3,325,580	1.0270	2.917	2.917	2.945	2.721	3.170	1,154,417	2.8807	-7.96%
2021-03-23	0	1.130	1.120	1.140	1.100	1.170	1,544,000	1,730,780	1.1210	3.170	3.141	3.198	3.085	3.282	550,470	3.1442	-2.59%
2021-03-22	0	1.160	1.140	1.170	1.140	1.200	728,000	836,920	1.1496	3.254	3.198	3.282	3.198	3.366	259,548	3.2245	-1.69%
2021-03-19	0	1.180	1.150	1.180	1.150	1.180	1,394,000	1,614,500	1.1582	3.310	3.226	3.310	3.226	3.310	496,991	3.2485	-0.84%
2021-03-18	0	1.190	1.180	1.200	1.160	1.230	744,000	887,720	1.1932	3.338	3.310	3.366	3.254	3.450	265,252	3.3467	-1.65%
2021-03-17	0	1.210	1.200	1.210	1.180	1.260	1,648,000	2,000,700	1.2140	3.394	3.366	3.394	3.310	3.534	587,548	3.4052	4.31%
2021-03-16	0	1.160	1.150	1.170	1.120	1.180	2,392,000	2,742,680	1.1466	3.254	3.226	3.282	3.141	3.310	852,800	3.2161	-1.69%
2021-03-15	0	1.180	1.170	1.180	1.160	1.200	996,000	1,177,380	1.1821	3.310	3.282	3.310	3.254	3.366	355,096	3.3157	-1.67%
2021-03-12	0	1.200	1.180	1.200	1.180	1.230	1,954,000	2,369,080	1.2124	3.366	3.310	3.366	3.310	3.450	696,643	3.4007	-2.44%
2021-03-11	0	1.230	1.210	1.230	1.170	1.240	1,758,000	2,123,300	1.2078	3.450	3.394	3.450	3.282	3.478	626,765	3.3877	5.13%
2021-03-10	0	1.170	1.170	1.190	1.160	1.300	3,434,000	4,109,660	1.1968	3.282	3.282	3.338	3.254	3.646	1,224,296	3.3568	2.63%
2021-03-09	0	1.140	1.140	1.150	1.060	1.230	5,954,000	6,781,740	1.1390	3.198	3.198	3.226	2.973	3.450	2,122,730	3.1948	-6.56%
2021-03-08	0	1.220	1.220	1.230	1.160	1.500	15,692,000	20,497,620	1.3062	3.422	3.422	3.450	3.254	4.207	5,594,539	3.6639	-15.86%
2021-03-05	0	1.450	1.450	1.460	1.400	1.750	51,231,538	81,979,968	1.6002	4.067	4.067	4.095	3.927	4.909	18,265,157	4.4883	0.69%
2021-03-04	0	1.440	1.440	1.450	1.350	1.490	6,972,000	9,854,940	1.4135	4.039	4.039	4.067	3.787	4.179	2,485,670	3.9647	-5.26%
2021-03-03	0	1.520	1.510	1.520	1.410	1.620	16,180,000	24,249,820	1.4988	4.263	4.235	4.263	3.955	4.544	5,768,522	4.2038	10.14%
2021-03-02	0	1.380	1.370	1.380	1.330	1.510	8,974,000	12,691,780	1.4143	3.871	3.843	3.871	3.730	4.235	3,199,426	3.9669	-4.83%
2021-03-01	0	1.450	1.450	1.460	1.210	1.550	28,802,000	40,987,780	1.4231	4.067	4.067	4.095	3.394	4.348	10,268,539	3.9916	22.88%
2021-02-26	0	1.180	1.170	1.180	1.160	1.250	4,288,000	5,103,080	1.1901	3.310	3.282	3.310	3.254	3.506	1,528,765	3.3380	-7.81%
2021-02-25	0	1.280	1.270	1.280	1.270	1.310	1,886,000	2,428,040	1.2874	3.590	3.562	3.590	3.562	3.674	672,400	3.6110	0.00%
2021-02-24	0	1.280	1.270	1.280	1.260	1.400	6,234,000	8,241,580	1.3220	3.590	3.562	3.590	3.534	3.927	2,222,557	3.7082	-1.54%
2021-02-23	0	1.300	1.300	1.320	1.240	1.330	3,984,000	5,139,900	1.2901	3.646	3.646	3.702	3.478	3.730	1,420,383	3.6187	2.36%
2021-02-22	0	1.270	1.250	1.270	1.210	1.340	6,814,000	8,538,040	1.2530	3.562	3.506	3.562	3.394	3.759	2,429,339	3.5146	-5.93%
2021-02-19	0	1.350	1.330	1.350	1.280	1.400	8,828,000	11,703,100	1.3257	3.787	3.730	3.787	3.590	3.927	3,147,374	3.7184	-3.57%
2021-02-18	0	1.400	1.400	1.430	1.380	1.620	16,460,000	24,195,840	1.4700	3.927	3.927	4.011	3.871	4.544	5,868,348	4.1231	-10.26%
2021-02-17	0	1.560	1.550	1.560	1.280	1.560	47,790,000	70,117,580	1.4672	4.376	4.348	4.376	3.590	4.376	17,038,174	4.1153	21.87%
2021-02-16	0	1.280	1.270	1.280	1.200	1.330	5,474,000	6,759,720	1.2349	3.590	3.562	3.590	3.366	3.730	1,951,600	3.4637	1.59%
2021-02-11	0	1.260	1.260	1.270	1.160	1.380	10,294,000	12,972,140	1.2602	3.534	3.534	3.562	3.254	3.871	3,670,035	3.5346	-0.79%
2021-02-10	0	1.270	1.260	1.270	1.000	1.300	32,572,010	38,335,770	1.1770	3.562	3.534	3.562	2.805	3.646	11,612,630	3.3012	19.81%
2021-02-09	0	1.060	1.060	1.070	1.020	1.210	13,216,000	14,159,820	1.0714	2.973	2.973	3.001	2.861	3.394	4,711,791	3.0052	-8.62%
2021-02-08	0	1.160	1.160	1.180	1.110	1.350	23,660,000	29,040,970	1.2274	3.254	3.254	3.310	3.113	3.787	8,435,304	3.4428	0.00%
2021-02-05	0	1.160	1.150	1.160	1.020	1.780	116,560,010	162,881,865	1.3974	3.254	3.226	3.254	2.861	4.993	41,556,177	3.9196	-20.00%
2021-02-04	0	1.450	1.440	1.450	0.630	1.460	229,456,000	270,291,880	1.1780	4.067	4.039	4.067	1.767	4.095	81,806,052	3.3041	163.64%
2021-02-03	0	0.550	0.550	0.560	0.540	0.570	1,528,000	839,600	0.5495	1.543	1.543	1.571	1.515	1.599	544,765	1.5412	0.00%
2021-02-02	0	0.550	0.540	0.550	0.540	0.570	988,000	554,240	0.5610	1.543	1.515	1.543	1.515	1.599	352,243	1.5735	-3.51%
2021-02-01	0	0.570	0.560	0.570	0.550	0.580	312,000	176,920	0.5671	1.599	1.571	1.599	1.543	1.627	111,235	1.5905	1.79%
2021-01-29	0	0.560	0.570	0.580	0.560	0.590	1,428,000	829,160	0.5806	1.571	1.599	1.627	1.571	1.655	509,113	1.6286	-5.08%
2021-01-28	0	0.590	0.590	0.600	0.580	0.600	1,736,000	1,020,280	0.5877	1.655	1.655	1.683	1.627	1.683	618,922	1.6485	-1.67%
2021-01-27	0	0.600	0.600	0.610	0.590	0.620	1,696,000	1,014,500	0.5982	1.683	1.683	1.711	1.655	1.739	604,661	1.6778	0.00%
2021-01-26	0	0.600	0.590	0.610	0.600	0.610	1,560,000	936,500	0.6003	1.683	1.655	1.711	1.683	1.711	556,174	1.6838	-3.23%
2021-01-25	0	0.620	0.610	0.620	0.600	0.620	2,904,000	1,758,180	0.6054	1.739	1.711	1.739	1.683	1.739	1,035,339	1.6982	0.00%
2021-01-22	0	0.620	0.600	0.620	0.600	0.640	4,718,000	2,906,000	0.6159	1.739	1.683	1.739	1.683	1.795	1,682,070	1.7276	1.64%
2021-01-21	0	0.610	0.600	0.610	0.580	0.650	5,030,000	3,083,440	0.6130	1.711	1.683	1.711	1.627	1.823	1,793,304	1.7194	-1.61%
2021-01-20	0	0.620	0.620	0.630	0.570	0.670	19,054,000	11,728,460	0.6155	1.739	1.739	1.767	1.599	1.879	6,793,165	1.7265	8.77%
2021-01-19	0	0.570	0.560	0.570	0.550	0.580	2,792,000	1,584,620	0.5676	1.599	1.571	1.599	1.543	1.627	995,409	1.5919	0.00%
2021-01-18	0	0.570	0.570	0.580	0.550	0.620	7,042,000	4,109,160	0.5835	1.599	1.599	1.627	1.543	1.739	2,510,626	1.6367	5.56%
2021-01-15	0	0.540	0.540	0.560	0.520	0.600	6,768,000	3,781,060	0.5587	1.515	1.515	1.571	1.459	1.683	2,412,939	1.5670	-3.57%
2021-01-14	0	0.560	0.550	0.560	0.550	0.590	3,982,000	2,239,580	0.5624	1.571	1.543	1.571	1.543	1.655	1,419,670	1.5775	-3.45%
2021-01-13	0	0.580	0.580	0.590	0.560	0.700	16,640,000	10,145,260	0.6097	1.627	1.627	1.655	1.571	1.963	5,932,522	1.7101	0.00%
2021-01-12	0	0.580	0.570	0.580	0.560	0.630	8,932,000	5,110,580	0.5722	1.627	1.599	1.627	1.571	1.767	3,184,452	1.6049	-7.94%
2021-01-11	0	0.630	0.620	0.640	0.580	0.710	31,362,000	19,897,800	0.6345	1.767	1.739	1.795	1.627	1.991	11,181,235	1.7796	23.53%
2021-01-08	0	0.510	0.510	0.530	0.475	0.560	14,742,000	7,652,730	0.5191	1.430	1.430	1.487	1.332	1.571	5,255,843	1.4560	2.00%
2021-01-07	0	0.500	0.495	0.500	0.480	0.560	9,908,000	5,057,270	0.5104	1.402	1.388	1.402	1.346	1.571	3,532,417	1.4317	-1.96%
2021-01-06	0	0.510	0.510	0.520	0.500	0.670	31,938,000	17,305,700	0.5419	1.430	1.430	1.459	1.402	1.879	11,386,591	1.5198	-23.88%
2021-01-05	0	0.670	0.660	0.670	0.640	0.760	11,618,000	8,129,580	0.6997	1.879	1.851	1.879	1.795	2.132	4,142,070	1.9627	-4.29%
2021-01-04	0	0.700	0.690	0.700	0.630	0.830	21,592,000	15,445,060	0.7153	1.963	1.935	1.963	1.767	2.328	7,698,017	2.0064	-15.66%
2020-12-31	0	0.830	0.830	0.840	0.770	0.970	32,570,000	28,125,480	0.8635	2.328	2.328	2.356	2.160	2.721	11,611,913	2.4221	1.22%
2020-12-30	0	0.820	0.810	0.820	0.385	1.010	286,132,100	191,071,428	0.6678	2.300	2.272	2.300	1.080	2.833	102,012,314	1.8730	95.24%
2020-12-29	0	0.420	0.415	0.420	0.360	3.590	201,108,000	118,667,680	0.5901	1.178	1.164	1.178	1.010	10.07	71,699,374	1.6551	-88.10%
2020-12-28	0	3.530	3.520	3.530	3.510	3.640	6,178,000	22,003,040	3.5615	9.901	9.873	9.901	9.845	10.21	2,202,591	9.9896	-3.02%
2020-12-24	0	3.640	3.560	3.640	3.480	3.640	5,310,000	18,692,700	3.5203	10.21	9.985	10.21	9.761	10.21	1,893,130	9.8740	3.12%
2020-12-23	0	3.530	3.530	3.550	3.500	3.660	6,478,000	23,004,980	3.5512	9.901	9.901	9.957	9.817	10.27	2,309,548	9.9608	-2.22%
2020-12-22	0	3.610	3.600	3.610	3.530	3.800	6,182,000	22,746,540	3.6795	10.13	10.10	10.13	9.901	10.66	2,204,017	10.320	-5.00%
2020-12-21	0	3.800	3.710	3.800	3.690	3.800	5,594,000	20,841,680	3.7257	10.66	10.41	10.66	10.35	10.66	1,994,383	10.450	2.70%
2020-12-18	0	3.700	3.690	3.700	3.610	3.750	6,160,000	22,681,680	3.6821	10.38	10.35	10.38	10.13	10.52	2,196,174	10.328	0.54%
2020-12-17	0	3.680	3.620	3.680	3.600	3.750	6,292,000	23,029,780	3.6602	10.32	10.15	10.32	10.10	10.52	2,243,235	10.266	0.55%
2020-12-16	0	3.660	3.630	3.670	3.600	3.750	5,010,000	18,261,520	3.6450	10.27	10.18	10.29	10.10	10.52	1,786,174	10.224	-0.54%
2020-12-15	0	3.680	3.620	3.680	3.590	3.680	5,668,000	20,602,320	3.6348	10.32	10.15	10.32	10.07	10.32	2,020,765	10.195	3.37%
2020-12-14	0	3.560	3.560	3.650	3.540	3.670	5,654,000	20,294,680	3.5894	9.985	9.985	10.24	9.929	10.29	2,015,774	10.068	0.85%
2020-12-11	0	3.530	3.520	3.530	3.500	3.630	5,654,000	19,950,960	3.5286	9.901	9.873	9.901	9.817	10.18	2,015,774	9.8974	-1.12%
2020-12-10	0	3.570	3.550	3.570	3.480	3.640	4,774,000	17,146,560	3.5917	10.01	9.957	10.01	9.761	10.21	1,702,035	10.074	0.85%
2020-12-09	0	3.540	3.540	3.600	3.460	3.750	5,352,000	19,147,220	3.5776	9.929	9.929	10.10	9.705	10.52	1,908,104	10.035	-5.60%
2020-12-08	0	3.750	3.590	3.750	3.570	3.800	4,900,000	18,055,400	3.6848	10.52	10.07	10.52	10.01	10.66	1,746,957	10.335	-1.32%
2020-12-07	0	3.800	3.800	3.850	3.570	3.800	5,440,000	19,768,900	3.6340	10.66	10.66	10.80	10.01	10.66	1,939,478	10.193	4.11%
2020-12-04	0	3.650	3.650	3.660	3.560	3.710	4,298,000	15,551,300	3.6183	10.24	10.24	10.27	9.985	10.41	1,532,330	10.149	-1.35%
2020-12-03	0	3.700	3.700	3.730	3.550	3.700	4,728,000	17,063,960	3.6091	10.38	10.38	10.46	9.957	10.38	1,685,635	10.123	2.78%
2020-12-02	0	3.600	3.570	3.600	3.560	3.800	5,290,000	19,270,940	3.6429	10.10	10.01	10.10	9.985	10.66	1,886,000	10.218	-4.51%
2020-12-01	0	3.770	3.700	3.780	3.710	3.790	4,828,000	18,011,380	3.7306	10.57	10.38	10.60	10.41	10.63	1,721,287	10.464	2.45%
2020-11-30	0	3.680	3.680	3.710	3.680	3.880	7,276,000	27,261,900	3.7468	10.32	10.32	10.41	10.32	10.88	2,594,052	10.509	-1.87%
2020-11-27	0	3.750	3.750	3.780	3.660	3.790	8,472,000	31,519,080	3.7204	10.52	10.52	10.60	10.27	10.63	3,020,452	10.435	0.81%
2020-11-26	0	3.720	3.720	3.770	3.670	3.990	6,248,000	23,341,340	3.7358	10.43	10.43	10.57	10.29	11.19	2,227,548	10.478	-2.11%
2020-11-25	0	3.800	3.680	3.800	3.600	3.850	5,418,000	20,074,020	3.7051	10.66	10.32	10.66	10.10	10.80	1,931,635	10.392	0.53%
2020-11-24	0	3.780	3.710	3.780	3.700	3.780	3,824,000	14,240,740	3.7240	10.60	10.41	10.60	10.38	10.60	1,363,339	10.445	0.80%
2020-11-23	0	3.750	3.750	3.760	3.680	3.850	4,532,000	16,889,680	3.7268	10.52	10.52	10.55	10.32	10.80	1,615,757	10.453	0.27%
2020-11-20	0	3.740	3.740	3.790	3.740	3.800	4,052,000	15,326,740	3.7825	10.49	10.49	10.63	10.49	10.66	1,444,626	10.609	-1.58%
2020-11-19	0	3.800	3.750	3.800	3.760	4.020	5,998,000	22,977,040	3.8308	10.66	10.52	10.66	10.55	11.28	2,138,417	10.745	-3.80%
2020-11-18	0	3.950	3.900	3.950	3.900	4.040	3,702,000	14,526,480	3.9240	11.08	10.94	11.08	10.94	11.33	1,319,843	11.006	0.00%
2020-11-17	0	3.950	3.920	3.950	3.870	4.120	4,652,000	18,497,880	3.9763	11.08	11.00	11.08	10.85	11.56	1,658,539	11.153	-2.71%
2020-11-16	0	4.060	4.010	4.060	4.000	4.080	3,742,000	15,071,760	4.0277	11.39	11.25	11.39	11.22	11.44	1,334,104	11.297	0.50%
2020-11-13	0	4.040	3.970	4.040	3.960	4.050	4,704,000	18,751,140	3.9862	11.33	11.14	11.33	11.11	11.36	1,677,078	11.181	2.28%
2020-11-12	0	3.950	3.950	3.980	3.890	4.010	4,566,000	17,936,080	3.9282	11.08	11.08	11.16	10.91	11.25	1,627,878	11.018	1.28%
2020-11-11	0	3.900	3.900	4.030	3.800	4.060	4,912,000	19,204,920	3.9098	10.94	10.94	11.30	10.66	11.39	1,751,235	10.967	-4.88%
2020-11-10	0	4.100	3.990	4.130	3.980	4.100	4,542,000	18,338,600	4.0376	11.50	11.19	11.58	11.16	11.50	1,619,322	11.325	0.00%
2020-11-09	0	4.100	4.070	4.100	4.010	4.110	4,618,000	18,743,220	4.0587	11.50	11.42	11.50	11.25	11.53	1,646,417	11.384	1.99%
2020-11-06	0	4.020	3.980	4.020	3.940	4.090	4,680,000	18,565,580	3.9670	11.28	11.16	11.28	11.05	11.47	1,668,522	11.127	0.50%
2020-11-05	0	4.000	3.960	4.060	3.930	4.010	4,978,000	19,734,560	3.9644	11.22	11.11	11.39	11.02	11.25	1,774,765	11.120	3.09%
2020-11-04	0	3.880	3.880	3.950	3.760	3.940	4,654,000	17,853,760	3.8362	10.88	10.88	11.08	10.55	11.05	1,659,252	10.760	-0.51%
2020-11-03	0	3.900	3.900	3.930	3.850	4.000	4,762,000	18,643,040	3.9150	10.94	10.94	11.02	10.80	11.22	1,697,757	10.981	0.00%
2020-11-02	0	3.900	3.900	3.910	3.800	3.900	4,422,000	16,948,320	3.8327	10.94	10.94	10.97	10.66	10.94	1,576,539	10.750	2.63%
2020-10-30	0	3.800	3.720	3.800	3.640	3.850	8,688,000	32,023,540	3.6860	10.66	10.43	10.66	10.21	10.80	3,097,461	10.339	0.00%
2020-10-29	0	3.800	3.720	3.800	3.650	3.800	4,124,000	15,311,980	3.7129	10.66	10.43	10.66	10.24	10.66	1,470,296	10.414	1.33%
2020-10-28	0	3.750	3.720	3.750	3.670	4.000	5,192,000	19,674,600	3.7894	10.52	10.43	10.52	10.29	11.22	1,851,061	10.629	-6.25%
2020-10-27	0	4.000	3.920	4.000	3.840	4.050	3,754,000	14,562,560	3.8792	11.22	11.00	11.22	10.77	11.36	1,338,383	10.881	2.56%
2020-10-23	0	3.900	3.900	4.020	3.790	3.930	5,136,000	19,664,240	3.8287	10.94	10.94	11.28	10.63	11.02	1,831,096	10.739	0.00%
2020-10-22	0	3.900	3.850	4.000	3.720	3.900	4,624,000	17,690,580	3.8258	10.94	10.80	11.22	10.43	10.94	1,648,557	10.731	2.90%
2020-10-21	0	3.790	3.760	3.790	3.770	3.880	4,526,000	17,200,440	3.8004	10.63	10.55	10.63	10.57	10.88	1,613,617	10.660	-0.26%
2020-10-20	0	3.800	3.800	3.830	3.800	4.100	5,384,000	21,126,300	3.9239	10.66	10.66	10.74	10.66	11.50	1,919,513	11.006	-7.32%
2020-10-19	0	4.100	4.020	4.100	3.810	4.100	6,144,000	24,234,840	3.9445	11.50	11.28	11.50	10.69	11.50	2,190,470	11.064	5.94%
2020-10-16	0	3.870	3.850	3.870	3.790	4.040	5,096,000	19,667,840	3.8595	10.85	10.80	10.85	10.63	11.33	1,816,835	10.825	-2.52%
2020-10-15	0	3.970	3.970	3.980	3.860	4.230	4,674,000	18,794,400	4.0211	11.14	11.14	11.16	10.83	11.86	1,666,383	11.279	-7.03%
2020-10-14	0	4.270	4.210	4.270	4.200	4.270	3,322,000	14,053,520	4.2304	11.98	11.81	11.98	11.78	11.98	1,184,365	11.866	0.95%
2020-10-12	0	4.230	4.210	4.230	4.170	4.230	4,655,705	19,560,144	4.2013	11.86	11.81	11.86	11.70	11.86	1,659,860	11.784	0.24%
2020-10-09	0	4.220	4.190	4.220	4.180	4.250	5,048,000	21,207,400	4.2011	11.84	11.75	11.84	11.72	11.92	1,799,722	11.784	0.72%
2020-10-08	0	4.190	4.140	4.190	4.100	4.230	3,866,000	16,070,220	4.1568	11.75	11.61	11.75	11.50	11.86	1,378,313	11.659	-0.71%
2020-10-07	0	4.220	4.180	4.220	4.190	4.290	3,718,000	15,668,040	4.2141	11.84	11.72	11.84	11.75	12.03	1,325,548	11.820	-0.47%
2020-10-06	0	4.240	4.240	4.310	4.190	4.400	3,662,000	15,741,960	4.2987	11.89	11.89	12.09	11.75	12.34	1,305,583	12.057	-1.40%
2020-10-05	0	4.300	4.250	4.300	4.180	4.300	4,588,000	19,353,440	4.2183	12.06	11.92	12.06	11.72	12.06	1,635,722	11.832	2.87%
2020-09-30	0	4.180	4.150	4.180	4.080	4.220	7,900,000	32,725,700	4.1425	11.72	11.64	11.72	11.44	11.84	2,816,522	11.619	0.00%
2020-09-29	0	4.180	4.130	4.180	4.080	4.220	3,844,000	15,813,120	4.1137	11.72	11.58	11.72	11.44	11.84	1,370,470	11.538	2.45%
2020-09-28	0	4.080	4.030	4.080	4.040	4.130	3,750,000	15,326,400	4.0870	11.44	11.30	11.44	11.33	11.58	1,336,957	11.464	0.25%
2020-09-25	0	4.070	4.010	4.200	3.950	4.090	4,536,000	18,138,920	3.9989	11.42	11.25	11.78	11.08	11.47	1,617,183	11.216	0.74%
2020-09-24	0	4.040	3.980	4.040	3.920	4.040	4,180,000	16,589,100	3.9687	11.33	11.16	11.33	11.00	11.33	1,490,261	11.132	1.25%
2020-09-23	0	3.990	3.960	4.140	3.920	4.190	4,120,000	16,469,420	3.9974	11.19	11.11	11.61	11.00	11.75	1,468,870	11.212	-2.92%
2020-09-22	0	4.110	4.000	4.110	3.950	4.170	3,824,000	15,522,740	4.0593	11.53	11.22	11.53	11.08	11.70	1,363,339	11.386	0.74%
2020-09-21	0	4.080	3.900	4.080	3.680	4.160	3,516,000	14,349,560	4.0812	11.44	10.94	11.44	10.32	11.67	1,253,530	11.447	-1.92%
2020-09-18	0	4.160	4.120	4.160	4.010	4.190	4,000,000	16,514,700	4.1287	11.67	11.56	11.67	11.25	11.75	1,426,087	11.580	1.22%
2020-09-17	0	4.110	4.100	4.110	4.040	4.130	3,962,000	16,159,080	4.0785	11.53	11.50	11.53	11.33	11.58	1,412,539	11.440	1.73%
2020-09-16	0	4.040	4.000	4.040	3.970	4.040	4,396,000	17,613,260	4.0067	11.33	11.22	11.33	11.14	11.33	1,567,270	11.238	1.25%
2020-09-15	0	3.990	3.940	3.990	3.910	4.030	4,160,000	16,549,240	3.9782	11.19	11.05	11.19	10.97	11.30	1,483,130	11.158	1.79%
2020-09-14	0	3.920	3.900	3.950	3.860	3.960	3,962,000	15,513,980	3.9157	11.00	10.94	11.08	10.83	11.11	1,412,539	10.983	2.35%
2020-09-11	0	3.830	3.820	3.830	3.680	3.890	4,518,000	17,014,520	3.7659	10.74	10.71	10.74	10.32	10.91	1,610,765	10.563	2.68%
2020-09-10	0	3.730	3.730	3.840	3.660	3.810	3,708,000	13,744,260	3.7067	10.46	10.46	10.77	10.27	10.69	1,321,983	10.397	0.81%
2020-09-09	0	3.700	3.700	3.780	3.590	3.710	5,390,000	19,568,480	3.6305	10.38	10.38	10.60	10.07	10.41	1,921,652	10.183	0.00%
2020-09-08	0	3.700	3.700	3.750	3.570	3.800	3,996,000	14,558,120	3.6432	10.38	10.38	10.52	10.01	10.66	1,424,661	10.219	-2.63%
2020-09-07	0	3.800	3.700	3.800	3.500	4.100	5,408,000	20,337,740	3.7607	10.66	10.38	10.66	9.817	11.50	1,928,070	10.548	-7.32%
2020-09-04	0	4.100	4.100	4.170	4.000	4.190	3,720,000	15,037,780	4.0424	11.50	11.50	11.70	11.22	11.75	1,326,261	11.338	-1.91%
2020-09-03	0	4.180	4.130	4.180	4.130	4.200	4,580,000	19,003,380	4.1492	11.72	11.58	11.72	11.58	11.78	1,632,870	11.638	-0.48%
2020-09-02	0	4.200	4.170	4.200	4.000	4.230	7,036,000	29,115,820	4.1381	11.78	11.70	11.78	11.22	11.86	2,508,487	11.607	5.00%
2020-09-01	0	4.000	3.990	4.080	3.930	4.060	4,060,000	16,225,640	3.9965	11.22	11.19	11.44	11.02	11.39	1,447,478	11.210	2.04%
2020-08-31	0	3.920	3.920	4.000	3.920	3.980	4,498,000	17,760,640	3.9486	11.00	11.00	11.22	11.00	11.16	1,603,635	11.075	0.00%
2020-08-28	0	3.920	3.920	3.960	3.810	3.930	6,434,000	24,818,220	3.8574	11.00	11.00	11.11	10.69	11.02	2,293,861	10.819	0.00%
2020-08-27	0	3.920	3.840	3.920	3.830	4.000	4,248,000	16,419,660	3.8653	11.00	10.77	11.00	10.74	11.22	1,514,504	10.842	-1.51%
2020-08-26	0	3.980	3.930	3.980	3.930	4.010	3,424,000	13,564,220	3.9615	11.16	11.02	11.16	11.02	11.25	1,220,730	11.112	-0.75%
2020-08-25	0	4.010	3.950	4.010	3.920	4.010	3,970,000	15,665,360	3.9459	11.25	11.08	11.25	11.00	11.25	1,415,391	11.068	0.00%
2020-08-24	0	4.010	3.950	4.010	3.960	4.060	2,730,000	11,023,220	4.0378	11.25	11.08	11.25	11.11	11.39	973,304	11.326	-0.74%
2020-08-21	0	4.040	3.970	4.080	3.900	4.040	3,290,000	12,930,260	3.9302	11.33	11.14	11.44	10.94	11.33	1,172,957	11.024	3.06%
2020-08-20	0	3.920	3.920	4.000	3.850	4.050	3,164,000	12,362,140	3.9071	11.00	11.00	11.22	10.80	11.36	1,128,035	10.959	-2.49%
2020-08-19	0	4.020	4.020	4.060	3.990	4.060	5,752,000	23,143,360	4.0235	11.28	11.28	11.39	11.19	11.39	2,050,713	11.286	1.77%
2020-08-18	0	3.950	3.950	4.000	3.770	4.030	5,326,000	21,076,860	3.9574	11.08	11.08	11.22	10.57	11.30	1,898,835	11.100	1.28%
2020-08-17	0	3.900	3.870	3.900	3.830	3.900	5,862,000	22,669,300	3.8672	10.94	10.85	10.94	10.74	10.94	2,089,930	10.847	1.30%
2020-08-14	0	3.850	3.810	3.850	3.810	3.870	2,898,000	11,153,440	3.8487	10.80	10.69	10.80	10.69	10.85	1,033,200	10.795	0.00%
2020-08-13	0	3.850	3.820	3.850	3.750	3.850	3,480,000	13,160,500	3.7818	10.80	10.71	10.80	10.52	10.80	1,240,696	10.607	1.32%
2020-08-12	0	3.800	3.780	3.800	3.720	3.850	4,046,000	15,252,100	3.7697	10.66	10.60	10.66	10.43	10.80	1,442,487	10.573	-1.30%
2020-08-11	0	3.850	3.810	3.850	3.690	3.860	3,076,000	11,596,860	3.7701	10.80	10.69	10.80	10.35	10.83	1,096,661	10.575	1.32%
2020-08-10	0	3.800	3.800	3.840	3.690	3.860	3,530,000	13,272,860	3.7600	10.66	10.66	10.77	10.35	10.83	1,258,522	10.546	0.00%
2020-08-07	0	3.800	3.780	3.800	3.770	4.100	3,680,000	14,296,180	3.8848	10.66	10.60	10.66	10.57	11.50	1,312,000	10.896	-6.86%
2020-08-06	0	4.080	4.050	4.080	4.040	4.120	3,900,000	15,966,980	4.0941	11.44	11.36	11.44	11.33	11.56	1,390,435	11.483	0.00%
2020-08-05	0	4.080	4.010	4.080	3.970	4.150	4,144,000	16,697,620	4.0293	11.44	11.25	11.44	11.14	11.64	1,477,426	11.302	-0.24%
2020-08-04	0	4.090	4.090	4.150	4.030	4.130	3,346,000	13,670,180	4.0855	11.47	11.47	11.64	11.30	11.58	1,192,922	11.459	0.49%
2020-08-03	0	4.070	4.070	4.140	4.020	4.130	3,214,000	13,060,400	4.0636	11.42	11.42	11.61	11.28	11.58	1,145,861	11.398	1.75%
2020-07-31	0	4.000	3.990	4.050	4.000	4.050	5,102,000	20,509,980	4.0200	11.22	11.19	11.36	11.22	11.36	1,818,974	11.276	0.00%
2020-07-30	0	4.000	3.970	4.010	3.980	4.070	4,128,000	16,579,560	4.0164	11.22	11.14	11.25	11.16	11.42	1,471,722	11.265	-0.25%
2020-07-29	0	4.010	3.960	4.010	3.970	4.040	4,442,000	17,808,260	4.0091	11.25	11.11	11.25	11.14	11.33	1,583,670	11.245	1.01%
2020-07-28	0	3.970	3.950	3.970	3.860	3.980	5,008,000	19,695,700	3.9328	11.14	11.08	11.14	10.83	11.16	1,785,461	11.031	2.58%
2020-07-27	0	3.870	3.860	3.870	3.810	3.930	4,120,000	15,849,920	3.8471	10.85	10.83	10.85	10.69	11.02	1,468,870	10.791	0.52%
2020-07-24	0	3.850	3.850	3.870	3.720	3.930	4,482,000	16,969,900	3.7862	10.80	10.80	10.85	10.43	11.02	1,597,930	10.620	-0.52%
2020-07-23	0	3.870	3.870	3.880	3.800	3.940	4,632,000	17,840,540	3.8516	10.85	10.85	10.88	10.66	11.05	1,651,409	10.803	0.00%
2020-07-22	0	3.870	3.870	3.930	3.870	4.040	4,056,000	16,226,240	4.0006	10.85	10.85	11.02	10.85	11.33	1,446,052	11.221	-3.25%
2020-07-21	0	4.000	3.990	4.000	3.980	4.100	4,238,000	17,045,740	4.0221	11.22	11.19	11.22	11.16	11.50	1,510,939	11.282	-0.50%
2020-07-20	0	4.020	3.970	4.020	3.850	4.030	5,908,000	23,268,100	3.9384	11.28	11.14	11.28	10.80	11.30	2,106,330	11.047	3.08%
2020-07-17	0	3.900	3.900	3.930	3.780	4.000	5,564,000	21,334,000	3.8343	10.94	10.94	11.02	10.60	11.22	1,983,687	10.755	-1.27%
2020-07-16	0	3.950	3.950	3.980	3.820	4.050	5,514,000	21,466,360	3.8931	11.08	11.08	11.16	10.71	11.36	1,965,861	10.920	-0.75%
2020-07-15	0	3.980	3.940	3.980	3.910	4.010	3,804,000	15,116,840	3.9739	11.16	11.05	11.16	10.97	11.25	1,356,209	11.146	0.51%
2020-07-14	0	3.960	3.930	4.000	3.720	4.050	5,040,000	19,510,620	3.8712	11.11	11.02	11.22	10.43	11.36	1,796,870	10.858	-1.00%
2020-07-13	0	4.000	3.960	4.000	3.960	4.070	4,294,000	17,097,140	3.9816	11.22	11.11	11.22	11.11	11.42	1,530,904	11.168	-0.50%
2020-07-10	0	4.020	4.000	4.020	3.910	4.150	4,409,000	17,527,090	3.9753	11.28	11.22	11.28	10.97	11.64	1,571,904	11.150	0.50%
2020-07-09	0	4.000	3.970	4.000	3.940	4.160	5,254,000	20,894,060	3.9768	11.22	11.14	11.22	11.05	11.67	1,873,165	11.154	-1.23%
2020-07-08	0	4.050	3.970	4.050	3.840	4.090	4,138,000	16,425,420	3.9694	11.36	11.14	11.36	10.77	11.47	1,475,287	11.134	1.00%
2020-07-07	0	4.010	3.930	4.250	3.900	4.150	5,256,000	20,936,040	3.9833	11.25	11.02	11.92	10.94	11.64	1,873,878	11.173	-2.20%
2020-07-06	0	4.100	4.100	4.130	4.060	4.400	4,192,000	17,574,020	4.1923	11.50	11.50	11.58	11.39	12.34	1,494,539	11.759	-5.96%
2020-07-03	0	4.360	4.260	4.360	4.180	4.360	7,792,000	33,064,960	4.2434	12.23	11.95	12.23	11.72	12.23	2,778,017	11.902	5.06%
2020-07-02	0	4.150	4.140	4.150	4.020	4.160	5,876,000	24,064,540	4.0954	11.64	11.61	11.64	11.28	11.67	2,094,922	11.487	3.23%
2020-06-30	0	4.020	3.990	4.020	3.990	4.030	4,562,000	18,293,880	4.0101	11.28	11.19	11.28	11.19	11.30	1,626,452	11.248	0.50%
2020-06-29	0	4.000	3.990	4.000	3.990	4.020	2,706,000	10,850,300	4.0097	11.22	11.19	11.22	11.19	11.28	964,748	11.247	0.00%
2020-06-26	0	4.000	3.980	4.000	3.990	4.040	3,094,000	12,396,320	4.0066	11.22	11.16	11.22	11.19	11.33	1,103,078	11.238	0.00%
2020-06-24	0	4.000	3.990	4.000	3.990	4.070	3,420,000	13,715,260	4.0103	11.22	11.19	11.22	11.19	11.42	1,219,304	11.248	-0.74%
2020-06-23	0	4.030	4.030	4.060	3.930	4.040	4,168,000	16,494,880	3.9575	11.30	11.30	11.39	11.02	11.33	1,485,983	11.100	0.75%
2020-06-22	0	4.000	3.990	4.000	4.000	4.070	3,294,000	13,231,720	4.0169	11.22	11.19	11.22	11.22	11.42	1,174,383	11.267	-0.99%
2020-06-19	0	4.040	4.000	4.040	4.010	4.080	3,256,000	13,163,560	4.0429	11.33	11.22	11.33	11.25	11.44	1,160,835	11.340	0.25%
2020-06-18	0	4.030	4.030	4.040	4.000	4.050	3,650,000	14,663,540	4.0174	11.30	11.30	11.33	11.22	11.36	1,301,304	11.268	0.00%
2020-06-17	0	4.030	4.030	4.040	4.000	4.060	3,268,000	13,137,560	4.0201	11.30	11.30	11.33	11.22	11.39	1,165,113	11.276	0.75%
2020-06-16	0	4.000	4.000	4.010	4.000	4.040	3,780,000	15,149,340	4.0078	11.22	11.22	11.25	11.22	11.33	1,347,652	11.241	0.00%
2020-06-15	0	4.000	3.980	4.000	3.970	4.080	3,620,000	14,495,560	4.0043	11.22	11.16	11.22	11.14	11.44	1,290,609	11.232	-0.99%
2020-06-12	0	4.040	4.010	4.040	4.010	4.080	4,604,000	18,564,300	4.0322	11.33	11.25	11.33	11.25	11.44	1,641,426	11.310	-0.49%
2020-06-11	0	4.060	4.060	4.070	4.030	4.140	3,454,000	14,048,480	4.0673	11.39	11.39	11.42	11.30	11.61	1,231,426	11.408	0.00%
2020-06-10	0	4.060	4.060	4.080	4.030	4.130	3,608,000	14,645,120	4.0591	11.39	11.39	11.44	11.30	11.58	1,286,330	11.385	0.00%
2020-06-09	0	4.060	4.040	4.070	4.020	4.090	3,398,000	13,788,360	4.0578	11.39	11.33	11.42	11.28	11.47	1,211,461	11.382	0.74%
2020-06-08	0	4.030	3.980	4.030	3.920	4.160	4,834,000	19,367,640	4.0065	11.30	11.16	11.30	11.00	11.67	1,723,426	11.238	-0.98%
2020-06-05	0	4.070	4.070	4.100	4.010	4.140	3,158,000	12,804,280	4.0546	11.42	11.42	11.50	11.25	11.61	1,125,896	11.373	-0.73%
2020-06-04	0	4.100	4.100	4.110	4.060	4.250	3,092,000	12,788,900	4.1361	11.50	11.50	11.53	11.39	11.92	1,102,365	11.601	-0.97%
2020-06-03	0	4.140	4.130	4.140	4.140	4.280	3,362,000	14,031,480	4.1736	11.61	11.58	11.61	11.61	12.00	1,198,626	11.706	-1.19%
2020-06-02	0	4.190	4.160	4.190	4.160	4.220	2,948,000	12,327,800	4.1818	11.75	11.67	11.75	11.67	11.84	1,051,026	11.729	0.24%
2020-06-01	0	4.180	4.180	4.190	4.110	4.190	3,088,000	12,816,100	4.1503	11.72	11.72	11.75	11.53	11.75	1,100,939	11.641	0.00%
2020-05-29	0	4.180	4.180	4.200	4.090	4.190	2,986,000	12,378,880	4.1456	11.72	11.72	11.78	11.47	11.75	1,064,574	11.628	2.20%
2020-05-28	0	4.090	4.090	4.190	4.070	4.140	3,210,000	13,147,860	4.0959	11.47	11.47	11.75	11.42	11.61	1,144,435	11.489	0.00%
2020-05-27	0	4.090	4.060	4.100	4.070	4.150	3,594,000	14,769,140	4.1094	11.47	11.39	11.50	11.42	11.64	1,281,339	11.526	-0.49%
2020-05-26	0	4.110	4.110	4.120	4.050	4.140	4,916,000	20,021,360	4.0727	11.53	11.53	11.56	11.36	11.61	1,752,661	11.423	0.49%
2020-05-25	0	4.090	4.080	4.090	4.060	4.140	3,382,000	13,797,380	4.0797	11.47	11.44	11.47	11.39	11.61	1,205,757	11.443	0.25%
2020-05-22	0	4.080	4.080	4.090	4.010	4.140	3,384,000	13,672,880	4.0404	11.44	11.44	11.47	11.25	11.61	1,206,470	11.333	-0.24%
2020-05-21	0	4.090	4.090	4.100	4.040	4.130	2,842,000	11,606,980	4.0841	11.47	11.47	11.50	11.33	11.58	1,013,235	11.455	-0.24%
2020-05-20	0	4.100	4.100	4.110	4.030	4.130	3,396,000	13,797,080	4.0627	11.50	11.50	11.53	11.30	11.58	1,210,748	11.396	-0.24%
2020-05-19	0	4.110	4.080	4.110	4.020	4.190	3,170,000	12,912,860	4.0735	11.53	11.44	11.53	11.28	11.75	1,130,174	11.426	0.98%
2020-05-18	0	4.070	4.070	4.090	4.060	4.190	2,730,000	11,288,280	4.1349	11.42	11.42	11.47	11.39	11.75	973,304	11.598	-0.73%
2020-05-15	0	4.100	4.100	4.130	4.050	4.140	3,764,000	15,489,640	4.1152	11.50	11.50	11.58	11.36	11.61	1,341,948	11.543	1.74%
2020-05-14	0	4.030	4.030	4.090	4.030	4.100	4,060,000	16,451,520	4.0521	11.30	11.30	11.47	11.30	11.50	1,447,478	11.366	-0.74%
2020-05-13	0	4.060	4.040	4.060	4.030	4.120	6,856,000	27,780,220	4.0520	11.39	11.33	11.39	11.30	11.56	2,444,313	11.365	0.25%
2020-05-12	0	4.050	4.040	4.070	4.050	4.120	4,654,000	18,889,640	4.0588	11.36	11.33	11.42	11.36	11.56	1,659,252	11.384	0.00%
2020-05-11	0	4.050	4.050	4.100	4.000	4.080	2,854,000	11,529,700	4.0398	11.36	11.36	11.50	11.22	11.44	1,017,513	11.331	0.00%
2020-05-08	0	4.050	4.050	4.090	4.040	4.150	3,584,000	14,619,840	4.0792	11.36	11.36	11.47	11.33	11.64	1,277,774	11.442	-1.70%
2020-05-07	0	4.120	4.120	4.200	4.100	4.190	2,710,000	11,231,900	4.1446	11.56	11.56	11.78	11.50	11.75	966,174	11.625	-0.96%
2020-05-06	0	4.160	4.130	4.180	4.120	4.190	2,564,000	10,676,200	4.1639	11.67	11.58	11.72	11.56	11.75	914,122	11.679	1.46%
2020-05-05	0	4.100	4.070	4.100	4.030	4.110	3,040,000	12,351,640	4.0630	11.50	11.42	11.50	11.30	11.53	1,083,826	11.396	0.99%
2020-05-04	0	4.060	4.020	4.060	4.020	4.100	2,564,000	10,400,240	4.0563	11.39	11.28	11.39	11.28	11.50	914,122	11.377	-0.25%
2020-04-29	0	4.070	4.070	4.080	4.000	4.120	3,750,000	15,178,140	4.0475	11.42	11.42	11.44	11.22	11.56	1,336,957	11.353	0.00%
2020-04-28	0	4.070	4.070	4.110	4.040	4.170	3,144,000	12,847,480	4.0863	11.42	11.42	11.53	11.33	11.70	1,120,904	11.462	-1.45%
2020-04-27	0	4.130	4.110	4.130	4.080	4.210	2,928,000	12,129,760	4.1427	11.58	11.53	11.58	11.44	11.81	1,043,896	11.620	-0.96%
2020-04-24	0	4.170	4.160	4.170	4.160	4.200	2,664,000	11,124,760	4.1760	11.70	11.67	11.70	11.67	11.78	949,774	11.713	0.00%
2020-04-23	0	4.170	4.150	4.170	4.070	4.170	7,040,000	29,065,380	4.1286	11.70	11.64	11.70	11.42	11.70	2,509,913	11.580	1.71%
2020-04-22	0	4.100	4.100	4.220	4.020	4.120	3,174,000	12,885,860	4.0598	11.50	11.50	11.84	11.28	11.56	1,131,600	11.387	0.00%
2020-04-21	0	4.100	4.100	4.120	4.060	4.160	2,134,000	8,766,640	4.1081	11.50	11.50	11.56	11.39	11.67	760,817	11.523	-0.97%
2020-04-20	0	4.140	4.140	4.160	4.060	4.180	5,678,000	23,473,500	4.1341	11.61	11.61	11.67	11.39	11.72	2,024,330	11.596	0.24%
2020-04-17	0	4.130	4.100	4.180	4.000	4.130	3,214,000	13,014,800	4.0494	11.58	11.50	11.72	11.22	11.58	1,145,861	11.358	0.73%
2020-04-16	0	4.100	4.100	4.140	4.010	4.180	3,308,000	13,477,400	4.0742	11.50	11.50	11.61	11.25	11.72	1,179,374	11.428	-1.20%
2020-04-15	0	4.150	4.150	4.200	3.990	4.150	5,886,000	23,838,060	4.0500	11.64	11.64	11.78	11.19	11.64	2,098,487	11.360	2.47%
2020-04-14	0	4.050	4.050	4.150	4.040	4.260	6,294,000	25,842,900	4.1060	11.36	11.36	11.64	11.33	11.95	2,243,948	11.517	-3.57%
2020-04-09	0	4.200	4.150	4.240	4.140	4.330	6,784,000	26,994,740	3.9792	11.78	11.64	11.89	11.61	12.15	2,418,643	11.161	-2.10%
2020-04-08	0	4.290	4.230	4.290	4.240	4.310	2,228,000	9,526,320	4.2757	12.03	11.86	12.03	11.89	12.09	794,330	11.993	0.47%
2020-04-07	0	4.270	4.250	4.270	4.230	4.300	2,792,000	11,941,640	4.2771	11.98	11.92	11.98	11.86	12.06	995,409	11.997	0.23%
2020-04-06	0	4.260	4.230	4.260	4.190	4.290	5,444,000	23,155,580	4.2534	11.95	11.86	11.95	11.75	12.03	1,940,904	11.930	-0.47%
2020-04-03	0	4.280	4.250	4.280	4.200	4.320	6,838,000	29,016,500	4.2434	12.00	11.92	12.00	11.78	12.12	2,437,896	11.902	0.00%
2020-04-02	0	4.280	4.260	4.290	4.160	4.310	3,428,000	14,500,780	4.2301	12.00	11.95	12.03	11.67	12.09	1,222,157	11.865	2.15%
2020-04-01	0	4.190	4.170	4.210	4.100	4.210	3,818,000	15,914,340	4.1682	11.75	11.70	11.81	11.50	11.81	1,361,200	11.691	0.72%
2020-03-31	0	4.160	4.140	4.170	4.070	4.180	7,186,000	29,698,740	4.1329	11.67	11.61	11.70	11.42	11.72	2,561,965	11.592	1.22%
2020-03-30	0	4.110	4.040	4.110	4.040	4.170	3,378,000	13,823,140	4.0921	11.53	11.33	11.53	11.33	11.70	1,204,330	11.478	-0.48%
2020-03-27	0	4.130	4.120	4.130	4.070	4.130	3,564,000	14,603,280	4.0974	11.58	11.56	11.58	11.42	11.58	1,270,643	11.493	2.23%
2020-03-26	0	4.040	4.040	4.100	4.010	4.200	3,474,000	14,347,900	4.1301	11.33	11.33	11.50	11.25	11.78	1,238,557	11.584	-3.35%
2020-03-25	0	4.180	4.170	4.180	4.100	4.210	3,284,000	13,712,280	4.1755	11.72	11.70	11.72	11.50	11.81	1,170,817	11.712	0.97%
2020-03-24	0	4.140	4.100	4.140	4.110	4.200	7,078,000	29,410,920	4.1553	11.61	11.50	11.61	11.53	11.78	2,523,461	11.655	-0.48%
2020-03-23	0	4.160	4.050	4.160	4.030	4.180	4,330,000	17,747,620	4.0988	11.67	11.36	11.67	11.30	11.72	1,543,739	11.497	0.24%
2020-03-20	0	4.150	4.090	4.180	4.090	4.220	4,140,000	17,220,800	4.1596	11.64	11.47	11.72	11.47	11.84	1,476,000	11.667	0.97%
2020-03-19	0	4.110	4.010	4.110	3.950	4.110	4,362,000	17,629,320	4.0416	11.53	11.25	11.53	11.08	11.53	1,555,148	11.336	2.24%
2020-03-18	0	4.020	4.000	4.020	3.980	4.110	7,830,000	31,510,160	4.0243	11.28	11.22	11.28	11.16	11.53	2,791,565	11.288	0.00%
2020-03-17	0	4.020	3.990	4.020	3.970	4.140	7,744,000	31,083,400	4.0139	11.28	11.19	11.28	11.14	11.61	2,760,904	11.258	-1.23%
2020-03-16	0	4.070	4.070	4.150	3.970	4.180	8,788,000	35,222,460	4.0080	11.42	11.42	11.64	11.14	11.72	3,133,113	11.242	-0.49%
2020-03-13	0	4.090	4.030	4.090	3.890	4.210	7,278,000	29,257,140	4.0199	11.47	11.30	11.47	10.91	11.81	2,594,765	11.275	-1.45%
2020-03-12	0	4.150	4.130	4.150	3.960	4.190	3,646,000	14,823,380	4.0657	11.64	11.58	11.64	11.11	11.75	1,299,878	11.404	0.48%
2020-03-11	0	4.130	4.130	4.220	4.110	4.210	3,074,000	12,677,860	4.1242	11.58	11.58	11.84	11.53	11.81	1,095,948	11.568	0.00%
2020-03-10	0	4.130	4.120	4.130	4.000	4.240	4,496,000	18,513,360	4.1177	11.58	11.56	11.58	11.22	11.89	1,602,922	11.550	-1.20%
2020-03-09	0	4.180	4.110	4.180	4.120	4.300	3,742,000	15,697,860	4.1950	11.72	11.53	11.72	11.56	12.06	1,334,104	11.767	-4.13%
2020-03-06	0	4.360	4.270	4.360	4.170	4.380	4,466,000	18,877,840	4.2270	12.23	11.98	12.23	11.70	12.29	1,592,226	11.856	3.56%
2020-03-05	0	4.210	4.170	4.210	4.160	4.220	3,390,000	14,209,680	4.1916	11.81	11.70	11.81	11.67	11.84	1,208,609	11.757	0.48%
2020-03-04	0	4.190	4.140	4.200	4.150	4.200	2,874,000	11,996,140	4.1740	11.75	11.61	11.78	11.64	11.78	1,024,643	11.708	-0.24%
2020-03-03	0	4.200	4.150	4.200	4.130	4.200	5,214,000	21,665,240	4.1552	11.78	11.64	11.78	11.58	11.78	1,858,904	11.655	1.20%
2020-03-02	0	4.150	4.120	4.150	4.090	4.170	2,796,000	11,530,140	4.1238	11.64	11.56	11.64	11.47	11.70	996,835	11.567	-1.19%
2020-02-28	0	4.200	4.120	4.230	4.070	4.230	2,780,000	11,471,100	4.1263	11.78	11.56	11.86	11.42	11.86	991,130	11.574	0.00%
2020-02-27	0	4.200	4.210	4.230	4.170	4.240	2,750,000	11,550,800	4.2003	11.78	11.81	11.86	11.70	11.89	980,435	11.781	0.48%
2020-02-26	0	4.180	4.160	4.230	4.160	4.240	3,586,000	15,024,320	4.1897	11.72	11.67	11.86	11.67	11.89	1,278,487	11.752	-0.71%
2020-02-25	0	4.210	4.160	4.210	4.140	4.230	3,312,000	13,839,260	4.1785	11.81	11.67	11.81	11.61	11.86	1,180,800	11.720	0.48%
2020-02-24	0	4.190	4.200	4.220	4.140	4.230	2,754,000	11,511,080	4.1798	11.75	11.78	11.84	11.61	11.86	981,861	11.724	-0.95%
2020-02-21	0	4.230	4.150	4.230	4.150	4.230	2,860,000	11,925,920	4.1699	11.86	11.64	11.86	11.64	11.86	1,019,652	11.696	0.24%
2020-02-20	0	4.220	4.140	4.220	4.150	4.220	2,824,000	11,768,600	4.1674	11.84	11.61	11.84	11.64	11.84	1,006,817	11.689	0.96%
2020-02-19	0	4.180	4.140	4.180	4.150	4.210	2,808,000	11,725,460	4.1757	11.72	11.61	11.72	11.64	11.81	1,001,113	11.712	-0.48%
2020-02-18	0	4.200	4.150	4.200	4.150	4.220	2,994,000	12,490,600	4.1719	11.78	11.64	11.78	11.64	11.84	1,067,426	11.702	0.00%
2020-02-17	0	4.200	4.150	4.200	4.140	4.220	4,744,000	19,838,760	4.1819	11.78	11.64	11.78	11.61	11.84	1,691,339	11.730	1.20%
2020-02-14	0	4.150	4.150	4.200	4.110	4.220	2,786,000	11,632,380	4.1753	11.64	11.64	11.78	11.53	11.84	993,270	11.711	0.00%
2020-02-13	0	4.150	4.070	4.150	4.000	4.240	2,394,000	9,772,720	4.0822	11.64	11.42	11.64	11.22	11.89	853,513	11.450	0.00%
2020-02-12	0	4.150	4.030	4.200	4.040	4.200	2,256,000	9,330,740	4.1360	11.64	11.30	11.78	11.33	11.78	804,313	11.601	-0.72%
2020-02-11	0	4.180	4.150	4.180	4.140	4.230	2,066,000	8,612,720	4.1688	11.72	11.64	11.72	11.61	11.86	736,574	11.693	-0.24%
2020-02-10	0	4.190	4.200	-	4.150	4.250	2,242,000	9,362,900	4.1761	11.75	11.78	-	11.64	11.92	799,322	11.714	0.48%
2020-02-07	0	4.170	4.160	4.220	4.150	4.250	2,130,000	8,932,300	4.1936	11.70	11.67	11.84	11.64	11.92	759,391	11.762	-0.71%
2020-02-06	0	4.200	4.170	4.200	4.110	4.230	2,790,000	11,664,620	4.1809	11.78	11.70	11.78	11.53	11.86	994,696	11.727	0.24%
2020-02-05	0	4.190	4.180	4.190	4.190	4.320	2,490,000	10,532,240	4.2298	11.75	11.72	11.75	11.75	12.12	887,739	11.864	-1.41%
2020-02-04	0	4.250	4.200	4.250	4.210	4.360	2,320,000	9,908,320	4.2708	11.92	11.78	11.92	11.81	12.23	827,130	11.979	-0.93%
2020-02-03	0	4.290	4.220	4.340	4.150	4.370	2,822,000	11,976,800	4.2441	12.03	11.84	12.17	11.64	12.26	1,006,104	11.904	1.42%
2020-01-31	0	4.230	4.180	4.230	4.120	4.250	2,648,000	11,100,440	4.1920	11.86	11.72	11.86	11.56	11.92	944,070	11.758	1.44%
2020-01-30	0	4.170	4.100	4.170	4.100	4.220	2,254,000	9,347,380	4.1470	11.70	11.50	11.70	11.50	11.84	803,600	11.632	-0.95%
2020-01-29	0	4.210	4.160	4.250	4.100	4.240	2,106,000	8,752,120	4.1558	11.81	11.67	11.92	11.50	11.89	750,835	11.657	0.72%
2020-01-24	0	4.180	4.180	-	4.080	4.180	1,816,000	7,492,040	4.1256	11.72	11.72	-	11.44	11.72	647,443	11.572	-1.18%
2020-01-23	0	4.230	4.130	4.230	4.140	4.300	2,048,000	8,575,420	4.1872	11.86	11.58	11.86	11.61	12.06	730,157	11.745	-0.47%
2020-01-22	0	4.250	4.210	4.270	4.150	4.300	2,160,000	9,076,620	4.2021	11.92	11.81	11.98	11.64	12.06	770,087	11.786	0.47%
2020-01-21	0	4.230	4.170	4.300	4.120	4.280	2,244,000	9,375,500	4.1780	11.86	11.70	12.06	11.56	12.00	800,035	11.719	0.00%
2020-01-20	0	4.230	4.180	4.380	4.130	4.240	2,208,000	9,264,500	4.1959	11.86	11.72	12.29	11.58	11.89	787,200	11.769	0.00%
2020-01-17	0	4.230	4.200	4.230	4.210	4.400	2,160,000	9,188,120	4.2538	11.86	11.78	11.86	11.81	12.34	770,087	11.931	-1.17%
2020-01-16	0	4.280	4.260	4.290	4.200	4.330	2,868,000	12,225,120	4.2626	12.00	11.95	12.03	11.78	12.15	1,022,504	11.956	1.90%
2020-01-15	0	4.200	4.160	4.200	4.160	4.320	1,984,000	8,338,180	4.2027	11.78	11.67	11.78	11.67	12.12	707,339	11.788	1.20%
2020-01-14	0	4.150	4.150	4.190	4.080	4.220	2,550,000	10,549,180	4.1369	11.64	11.64	11.75	11.44	11.84	909,130	11.604	-1.19%
2020-01-13	0	4.200	4.110	4.200	4.040	4.220	2,312,000	9,566,560	4.1378	11.78	11.53	11.78	11.33	11.84	824,278	11.606	-0.71%
2020-01-10	0	4.230	4.130	4.230	4.020	4.230	2,490,000	10,193,140	4.0936	11.86	11.58	11.86	11.28	11.86	887,739	11.482	2.92%
2020-01-09	0	4.110	4.110	4.140	3.950	4.140	3,428,000	13,906,560	4.0568	11.53	11.53	11.61	11.08	11.61	1,222,157	11.379	3.01%
2020-01-08	0	3.990	3.910	4.000	3.890	3.990	2,718,000	10,728,160	3.9471	11.19	10.97	11.22	10.91	11.19	969,026	11.071	-0.25%
2020-01-07	0	4.000	3.930	4.000	3.920	4.020	2,890,000	11,433,920	3.9564	11.22	11.02	11.22	11.00	11.28	1,030,348	11.097	1.27%
2020-01-06	0	3.950	3.950	3.990	3.890	4.010	2,642,000	10,460,740	3.9594	11.08	11.08	11.19	10.91	11.25	941,930	11.106	-0.25%
2020-01-03	0	3.960	3.880	3.990	3.850	4.010	3,050,000	11,945,120	3.9164	11.11	10.88	11.19	10.80	11.25	1,087,391	10.985	2.59%
2020-01-02	0	3.860	3.830	3.860	3.800	3.880	3,234,000	12,404,220	3.8356	10.83	10.74	10.83	10.66	10.88	1,152,991	10.758	0.00%
2019-12-31	0	3.860	3.820	3.860	3.780	3.860	2,996,000	11,424,020	3.8131	10.83	10.71	10.83	10.60	10.83	1,068,139	10.695	0.00%
2019-12-30	0	3.860	3.770	3.860	3.780	3.860	2,324,000	8,842,100	3.8047	10.83	10.57	10.83	10.60	10.83	828,557	10.672	0.78%
2019-12-27	0	3.830	3.830	3.850	3.760	3.880	2,754,000	10,426,560	3.7860	10.74	10.74	10.80	10.55	10.88	981,861	10.619	0.00%
2019-12-24	0	3.830	3.770	3.830	3.780	3.880	1,852,000	7,070,600	3.8178	10.74	10.57	10.74	10.60	10.88	660,278	10.709	0.00%
2019-12-23	0	3.830	3.800	3.830	3.800	3.880	2,880,000	11,038,100	3.8327	10.74	10.66	10.74	10.66	10.88	1,026,783	10.750	-0.78%
2019-12-20	0	3.860	3.850	3.860	3.800	3.870	2,932,000	11,210,060	3.8233	10.83	10.80	10.83	10.66	10.85	1,045,322	10.724	0.78%
2019-12-19	0	3.830	3.800	3.830	3.800	3.890	2,940,000	11,288,520	3.8396	10.74	10.66	10.74	10.66	10.91	1,048,174	10.770	0.00%
2019-12-18	0	3.830	3.800	3.830	3.720	3.830	2,602,000	9,808,900	3.7698	10.74	10.66	10.74	10.43	10.74	927,670	10.574	1.06%
2019-12-17	0	3.790	3.750	3.790	3.740	3.800	2,604,000	9,829,960	3.7749	10.63	10.52	10.63	10.49	10.66	928,383	10.588	0.00%
2019-12-16	0	3.790	3.730	3.800	3.740	3.840	2,192,000	8,258,320	3.7675	10.63	10.46	10.66	10.49	10.77	781,496	10.567	-0.26%
2019-12-13	0	3.800	3.730	3.800	3.740	3.830	2,108,000	7,972,180	3.7819	10.66	10.46	10.66	10.49	10.74	751,548	10.608	0.00%
2019-12-12	0	3.800	3.790	3.800	3.770	3.850	1,896,000	7,199,860	3.7974	10.66	10.63	10.66	10.57	10.80	675,965	10.651	0.00%
2019-12-11	0	3.800	3.790	3.840	3.770	3.840	2,234,000	8,479,000	3.7954	10.66	10.63	10.77	10.57	10.77	796,470	10.646	-1.04%
2019-12-10	0	3.840	3.780	3.840	3.770	3.870	1,984,000	7,555,360	3.8081	10.77	10.60	10.77	10.57	10.85	707,339	10.681	-0.52%
2019-12-09	0	3.860	3.830	3.860	3.820	3.870	1,790,000	6,874,840	3.8407	10.83	10.74	10.83	10.71	10.85	638,174	10.773	1.05%
2019-12-06	0	3.820	3.790	3.820	3.790	3.840	2,284,000	8,706,440	3.8119	10.71	10.63	10.71	10.63	10.77	814,296	10.692	-0.26%
2019-12-05	0	3.830	3.790	3.850	3.780	3.910	2,364,000	9,103,800	3.8510	10.74	10.63	10.80	10.60	10.97	842,817	10.802	-0.26%
2019-12-04	0	3.840	3.810	3.840	3.800	3.840	2,638,000	10,089,620	3.8247	10.77	10.69	10.77	10.66	10.77	940,504	10.728	0.79%
2019-12-03	0	3.810	3.800	3.810	3.770	3.840	2,826,000	10,751,620	3.8045	10.69	10.66	10.69	10.57	10.77	1,007,530	10.671	-0.26%
2019-12-02	0	3.820	3.800	3.820	3.790	3.850	2,638,000	10,059,560	3.8133	10.71	10.66	10.71	10.63	10.80	940,504	10.696	0.53%
2019-11-29	0	3.800	3.790	3.880	3.790	3.880	2,178,000	8,298,060	3.8099	10.66	10.63	10.88	10.63	10.88	776,504	10.686	-2.06%
2019-11-28	0	3.880	3.800	3.880	3.780	3.880	2,034,000	7,797,120	3.8334	10.88	10.66	10.88	10.60	10.88	725,165	10.752	-0.26%
2019-11-27	0	3.890	3.800	3.890	3.800	3.890	1,842,000	7,072,680	3.8397	10.91	10.66	10.91	10.66	10.91	656,713	10.770	1.30%
2019-11-26	0	3.840	3.810	3.880	3.780	3.840	2,342,000	8,933,160	3.8143	10.77	10.69	10.88	10.60	10.77	834,974	10.699	0.26%
2019-11-25	0	3.830	3.790	3.830	3.800	3.840	1,748,000	6,669,500	3.8155	10.74	10.63	10.74	10.66	10.77	623,200	10.702	-0.78%
2019-11-22	0	3.860	3.800	3.860	3.790	3.860	1,676,000	6,448,740	3.8477	10.83	10.66	10.83	10.63	10.83	597,530	10.792	0.00%
2019-11-21	0	3.860	3.810	3.860	3.800	3.890	1,936,000	7,406,460	3.8257	10.83	10.69	10.83	10.66	10.91	690,226	10.730	-0.77%
2019-11-20	0	3.890	3.820	3.890	3.820	3.890	1,514,000	5,820,040	3.8441	10.91	10.71	10.91	10.71	10.91	539,774	10.782	0.00%
2019-11-19	0	3.890	3.830	3.890	3.810	3.910	1,980,000	7,604,900	3.8409	10.91	10.74	10.91	10.69	10.97	705,913	10.773	1.57%
2019-11-18	0	3.830	3.790	3.830	3.800	3.970	1,846,000	7,138,220	3.8669	10.74	10.63	10.74	10.66	11.14	658,139	10.846	-2.54%
2019-11-15	0	3.930	3.830	4.050	3.840	3.930	1,626,000	6,281,300	3.8630	11.02	10.74	11.36	10.77	11.02	579,704	10.835	0.77%
2019-11-14	0	3.900	3.800	3.900	3.750	3.900	1,534,000	5,837,960	3.8057	10.94	10.66	10.94	10.52	10.94	546,904	10.675	0.00%
2019-11-13	0	3.900	3.900	3.940	3.740	3.930	1,638,000	6,223,760	3.7996	10.94	10.94	11.05	10.49	11.02	583,983	10.657	-1.52%
2019-11-12	0	3.960	3.900	3.960	3.890	4.000	1,434,000	5,622,640	3.9209	11.11	10.94	11.11	10.91	11.22	511,252	10.998	0.00%
2019-11-11	0	3.960	3.960	4.020	3.920	4.010	1,440,000	5,697,480	3.9566	11.11	11.11	11.28	11.00	11.25	513,391	11.098	-0.50%
2019-11-08	0	3.980	3.940	4.000	3.950	4.010	2,374,000	9,422,120	3.9689	11.16	11.05	11.22	11.08	11.25	846,383	11.132	0.00%
2019-11-07	0	3.980	3.910	3.980	3.880	3.990	2,616,000	10,280,380	3.9298	11.16	10.97	11.16	10.88	11.19	932,661	11.023	0.76%
2019-11-06	0	3.950	3.920	3.950	3.920	4.030	2,552,000	10,121,980	3.9663	11.08	11.00	11.08	11.00	11.30	909,843	11.125	-1.25%
2019-11-05	0	4.000	3.910	4.000	3.890	4.020	2,490,000	9,802,860	3.9369	11.22	10.97	11.22	10.91	11.28	887,739	11.043	0.50%
2019-11-04	0	3.980	3.960	4.050	3.970	4.050	2,338,000	9,307,120	3.9808	11.16	11.11	11.36	11.14	11.36	833,548	11.166	-1.00%
2019-11-01	0	4.020	3.960	4.040	3.980	4.040	1,518,000	6,089,820	4.0117	11.28	11.11	11.33	11.16	11.33	541,200	11.252	0.50%
2019-10-31	0	4.000	3.970	4.000	3.970	4.000	1,540,000	6,144,620	3.9900	11.22	11.14	11.22	11.14	11.22	549,043	11.191	-0.99%
2019-10-30	0	4.040	3.970	4.040	3.960	4.040	1,664,000	6,625,420	3.9816	11.33	11.14	11.33	11.11	11.33	593,252	11.168	0.50%
2019-10-29	0	4.020	3.980	4.020	3.990	4.070	2,092,000	8,402,040	4.0163	11.28	11.16	11.28	11.19	11.42	745,843	11.265	0.50%
2019-10-28	0	4.000	3.940	4.000	3.900	4.090	1,372,000	5,410,220	3.9433	11.22	11.05	11.22	10.94	11.47	489,148	11.061	2.56%
2019-10-25	0	3.900	3.870	3.900	3.850	3.930	1,522,000	5,899,020	3.8758	10.94	10.85	10.94	10.80	11.02	542,626	10.871	0.00%
2019-10-24	0	3.900	3.830	3.900	3.820	3.950	1,176,000	4,537,400	3.8583	10.94	10.74	10.94	10.71	11.08	419,270	10.822	0.00%
2019-10-23	0	3.900	3.850	3.900	3.850	3.950	1,602,000	6,207,640	3.8749	10.94	10.80	10.94	10.80	11.08	571,148	10.869	0.26%
2019-10-22	0	3.890	3.850	3.890	3.860	3.920	1,292,000	5,017,800	3.8837	10.91	10.80	10.91	10.83	11.00	460,626	10.893	-0.77%
2019-10-21	0	3.920	3.890	3.920	3.880	3.920	1,254,000	4,886,700	3.8969	11.00	10.91	11.00	10.88	11.00	447,078	10.930	0.00%
2019-10-18	0	3.920	3.920	3.930	3.870	3.990	1,452,000	5,678,560	3.9109	11.00	11.00	11.02	10.85	11.19	517,670	10.969	-1.75%
2019-10-17	0	3.990	3.900	3.990	3.910	4.010	1,788,000	7,038,360	3.9364	11.19	10.94	11.19	10.97	11.25	637,461	11.041	-0.25%
2019-10-16	0	4.000	3.940	4.010	3.940	4.070	1,636,000	6,517,340	3.9837	11.22	11.05	11.25	11.05	11.42	583,270	11.174	-1.72%
2019-10-15	0	4.070	3.990	4.100	3.990	4.100	2,110,000	8,464,100	4.0114	11.42	11.19	11.50	11.19	11.50	752,261	11.252	-0.25%
2019-10-14	0	4.080	4.030	4.100	4.020	4.080	2,474,000	10,023,980	4.0517	11.44	11.30	11.50	11.28	11.44	882,035	11.365	2.00%
2019-10-11	0	4.000	4.000	4.090	4.000	4.080	2,318,000	9,357,200	4.0368	11.22	11.22	11.47	11.22	11.44	826,417	11.323	-1.23%
2019-10-10	0	4.050	4.000	4.050	3.980	4.090	2,256,000	9,119,860	4.0425	11.36	11.22	11.36	11.16	11.47	804,313	11.339	1.25%
2019-10-09	0	4.000	3.980	4.010	3.910	4.030	2,758,000	10,981,200	3.9816	11.22	11.16	11.25	10.97	11.30	983,287	11.168	1.27%
2019-10-08	0	3.950	3.910	3.960	3.860	3.970	2,064,000	8,063,160	3.9066	11.08	10.97	11.11	10.83	11.14	735,861	10.957	0.00%
2019-10-04	0	3.950	3.940	3.950	3.940	4.030	1,864,000	7,398,920	3.9694	11.08	11.05	11.08	11.05	11.30	664,557	11.134	-1.25%
2019-10-03	0	4.000	3.990	4.000	4.000	4.100	1,774,000	7,185,240	4.0503	11.22	11.19	11.22	11.22	11.50	632,470	11.361	-1.72%
2019-10-02	0	4.070	4.030	4.100	4.040	4.100	1,876,000	7,616,320	4.0599	11.42	11.30	11.50	11.33	11.50	668,835	11.387	0.00%
2019-09-30	0	4.070	4.040	4.090	4.010	4.090	1,700,000	6,874,300	4.0437	11.42	11.33	11.47	11.25	11.47	606,087	11.342	0.49%
2019-09-27	0	4.050	4.050	4.100	4.000	4.080	2,100,000	8,486,080	4.0410	11.36	11.36	11.50	11.22	11.44	748,696	11.334	0.75%
2019-09-26	0	4.020	3.990	4.060	4.000	4.080	2,180,000	8,781,820	4.0284	11.28	11.19	11.39	11.22	11.44	777,217	11.299	0.25%
2019-09-25	0	4.010	3.980	4.010	3.900	4.030	2,662,000	10,576,260	3.9731	11.25	11.16	11.25	10.94	11.30	949,061	11.144	1.26%
2019-09-24	0	3.960	3.940	4.070	3.920	4.050	2,852,000	11,304,100	3.9636	11.11	11.05	11.42	11.00	11.36	1,016,800	11.117	-1.98%
2019-09-23	0	4.040	3.980	4.040	3.990	4.100	1,528,000	6,151,360	4.0258	11.33	11.16	11.33	11.19	11.50	544,765	11.292	-0.49%
2019-09-20	0	4.060	4.030	4.080	4.040	4.140	1,864,000	7,659,940	4.1094	11.39	11.30	11.44	11.33	11.61	664,557	11.526	-1.93%
2019-09-19	0	4.140	4.070	4.140	4.040	4.140	2,270,000	9,256,060	4.0776	11.61	11.42	11.61	11.33	11.61	809,304	11.437	2.48%
2019-09-18	0	4.040	4.020	4.050	4.040	4.140	2,762,000	11,244,920	4.0713	11.33	11.28	11.36	11.33	11.61	984,713	11.419	0.50%
2019-09-17	0	4.020	4.020	4.050	4.000	4.080	2,398,000	9,679,460	4.0365	11.28	11.28	11.36	11.22	11.44	854,939	11.322	-0.25%
2019-09-16	0	4.030	4.030	4.100	3.950	4.120	3,454,000	14,061,980	4.0712	11.30	11.30	11.50	11.08	11.56	1,231,426	11.419	1.26%
2019-09-13	0	3.980	3.930	3.980	3.860	4.000	2,052,000	8,039,520	3.9179	11.16	11.02	11.16	10.83	11.22	731,583	10.989	0.00%
2019-09-12	0	3.980	3.950	3.990	3.920	4.000	2,540,000	10,081,760	3.9692	11.16	11.08	11.19	11.00	11.22	905,565	11.133	0.76%
2019-09-11	0	3.950	3.950	3.990	3.860	3.990	1,908,000	7,501,340	3.9315	11.08	11.08	11.19	10.83	11.19	680,243	11.027	0.00%
2019-09-10	0	3.950	3.920	3.950	3.920	4.110	1,526,000	6,177,960	4.0485	11.08	11.00	11.08	11.00	11.53	544,052	11.355	-3.89%
2019-09-09	0	4.110	4.070	4.110	4.040	4.130	2,214,000	9,057,280	4.0909	11.53	11.42	11.53	11.33	11.58	789,339	11.475	0.00%
2019-09-06	0	4.110	4.070	4.110	4.080	4.170	1,918,000	7,904,580	4.1213	11.53	11.42	11.53	11.44	11.70	683,809	11.560	0.49%
2019-09-05	0	4.090	4.070	4.120	4.070	4.190	1,848,000	7,581,200	4.1024	11.47	11.42	11.56	11.42	11.75	658,852	11.507	-1.21%
2019-09-04	0	4.140	4.090	4.140	4.080	4.200	3,958,000	16,296,560	4.1174	11.61	11.47	11.61	11.44	11.78	1,411,113	11.549	0.00%
2019-09-03	0	4.140	4.100	4.140	4.030	4.150	3,258,000	13,321,640	4.0889	11.61	11.50	11.61	11.30	11.64	1,161,548	11.469	1.72%
2019-09-02	0	4.070	4.030	4.070	3.900	4.150	2,386,000	9,558,160	4.0059	11.42	11.30	11.42	10.94	11.64	850,661	11.236	1.50%
2019-08-30	0	4.010	3.970	4.010	3.960	4.050	1,848,000	7,373,320	3.9899	11.25	11.14	11.25	11.11	11.36	658,852	11.191	-0.50%
2019-08-29	0	4.030	4.010	4.030	3.920	4.070	2,142,000	8,598,460	4.0142	11.30	11.25	11.30	11.00	11.42	763,670	11.259	0.50%
2019-08-28	0	4.010	3.980	4.030	3.960	4.070	2,368,000	9,511,700	4.0168	11.25	11.16	11.30	11.11	11.42	844,243	11.267	-0.74%
2019-08-27	0	4.040	3.990	4.040	3.930	4.120	1,700,000	6,796,740	3.9981	11.33	11.19	11.33	11.02	11.56	606,087	11.214	-1.70%
2019-08-26	0	4.110	4.090	4.110	4.080	4.180	1,230,000	5,103,520	4.1492	11.53	11.47	11.53	11.44	11.72	438,522	11.638	-1.91%
2019-08-23	0	4.190	4.150	4.190	4.130	4.200	1,282,000	5,328,100	4.1561	11.75	11.64	11.75	11.58	11.78	457,061	11.657	0.48%
2019-08-22	0	4.170	4.170	4.180	4.090	4.200	1,806,000	7,488,580	4.1465	11.70	11.70	11.72	11.47	11.78	643,878	11.630	-0.71%
2019-08-21	0	4.200	4.180	4.200	4.150	4.210	1,386,000	5,793,920	4.1803	11.78	11.72	11.78	11.64	11.81	494,139	11.725	0.00%
2019-08-20	0	4.200	4.150	4.200	4.110	4.230	1,844,000	7,673,940	4.1616	11.78	11.64	11.78	11.53	11.86	657,426	11.673	1.69%
2019-08-19	0	4.130	4.120	4.130	4.120	4.230	1,756,000	7,321,780	4.1696	11.58	11.56	11.58	11.56	11.86	626,052	11.695	-0.48%
2019-08-16	0	4.150	4.130	4.150	4.130	4.230	1,644,000	6,851,520	4.1676	11.64	11.58	11.64	11.58	11.86	586,122	11.690	-0.95%
2019-08-15	0	4.190	4.130	4.200	4.120	4.220	1,358,295	5,642,035	4.1538	11.75	11.58	11.78	11.56	11.84	484,262	11.651	-0.24%
2019-08-14	0	4.200	4.160	4.200	4.100	4.210	2,216,000	9,185,100	4.1449	11.78	11.67	11.78	11.50	11.81	790,052	11.626	1.20%
2019-08-13	0	4.150	4.030	4.150	4.010	4.250	2,302,000	9,633,480	4.1848	11.64	11.30	11.64	11.25	11.92	820,713	11.738	-1.43%
2019-08-12	0	4.210	4.180	4.210	4.150	4.250	1,962,000	8,211,040	4.1850	11.81	11.72	11.81	11.64	11.92	699,496	11.739	-0.47%
2019-08-09	0	4.230	4.200	4.220	4.150	4.230	2,820,000	11,829,260	4.1948	11.86	11.78	11.84	11.64	11.86	1,005,391	11.766	1.44%
2019-08-08	0	4.170	4.170	4.200	3.970	4.240	1,538,000	6,339,120	4.1217	11.70	11.70	11.78	11.14	11.89	548,330	11.561	3.73%
2019-08-07	0	4.020	3.970	4.020	3.930	4.020	1,794,000	7,141,380	3.9807	11.28	11.14	11.28	11.02	11.28	639,600	11.165	1.01%
2019-08-06	0	3.980	3.950	3.980	3.950	4.020	2,262,000	8,993,240	3.9758	11.16	11.08	11.16	11.08	11.28	806,452	11.152	0.25%
2019-08-05	0	3.970	3.970	4.010	3.950	4.020	1,242,000	4,956,440	3.9907	11.14	11.14	11.25	11.08	11.28	442,800	11.193	-0.25%
2019-08-02	0	3.980	3.930	3.980	3.850	4.020	1,156,000	4,535,920	3.9238	11.16	11.02	11.16	10.80	11.28	412,139	11.006	0.51%
2019-08-01	0	3.960	3.940	3.960	3.920	3.990	2,474,000	9,791,380	3.9577	11.11	11.05	11.11	11.00	11.19	882,035	11.101	-0.25%
2019-07-31	0	3.970	3.940	3.970	3.930	4.040	1,342,000	5,319,580	3.9639	11.14	11.05	11.14	11.02	11.33	478,452	11.118	0.51%
2019-07-30	0	3.950	3.920	3.950	3.900	4.010	2,842,000	11,182,760	3.9348	11.08	11.00	11.08	10.94	11.25	1,013,235	11.037	1.28%
2019-07-29	0	3.900	3.850	3.920	3.830	3.900	1,848,000	7,137,020	3.8620	10.94	10.80	11.00	10.74	10.94	658,852	10.833	0.78%
2019-07-26	0	3.870	3.830	3.890	3.830	3.920	1,204,000	4,651,260	3.8632	10.85	10.74	10.91	10.74	11.00	429,252	10.836	-0.77%
2019-07-25	0	3.900	3.840	3.900	3.830	3.930	1,910,000	7,391,560	3.8699	10.94	10.77	10.94	10.74	11.02	680,957	10.855	0.00%
2019-07-24	0	3.900	3.850	3.900	3.750	3.910	1,936,000	7,410,840	3.8279	10.94	10.80	10.94	10.52	10.97	690,226	10.737	1.56%
2019-07-23	0	3.840	3.790	3.840	3.800	3.920	1,570,000	6,037,340	3.8454	10.77	10.63	10.77	10.66	11.00	559,739	10.786	-2.04%
2019-07-22	0	3.920	3.850	3.920	3.850	3.990	2,080,000	8,121,960	3.9048	11.00	10.80	11.00	10.80	11.19	741,565	10.952	-1.26%
2019-07-19	0	3.970	3.890	3.990	3.720	3.990	2,760,000	10,522,580	3.8125	11.14	10.91	11.19	10.43	11.19	984,000	10.694	1.53%
2019-07-18	0	3.910	3.860	3.910	3.810	3.970	2,514,000	9,719,620	3.8662	10.97	10.83	10.97	10.69	11.14	896,296	10.844	-1.01%
2019-07-17	0	3.950	3.920	3.950	3.930	4.060	2,030,000	8,085,100	3.9828	11.08	11.00	11.08	11.02	11.39	723,739	11.171	-2.23%
2019-07-16	0	4.040	4.000	4.050	3.990	4.050	1,920,000	7,723,080	4.0224	11.33	11.22	11.36	11.19	11.36	684,522	11.282	0.00%
2019-07-15	0	4.040	4.000	4.040	3.940	4.120	2,934,000	11,743,160	4.0024	11.33	11.22	11.33	11.05	11.56	1,046,035	11.226	1.51%
2019-07-12	0	3.980	3.960	3.980	3.930	3.980	2,052,000	8,135,280	3.9646	11.16	11.11	11.16	11.02	11.16	731,583	11.120	0.00%
2019-07-11	0	3.980	3.940	3.980	3.870	3.980	2,504,000	9,815,300	3.9198	11.16	11.05	11.16	10.85	11.16	892,730	10.995	1.79%
2019-07-10	0	3.910	3.880	3.920	3.850	3.930	2,510,000	9,784,140	3.8981	10.97	10.88	11.00	10.80	11.02	894,870	10.934	1.03%
2019-07-09	0	3.870	3.850	3.940	3.850	3.950	2,600,000	10,109,280	3.8882	10.85	10.80	11.05	10.80	11.08	926,957	10.906	-1.02%
2019-07-08	0	3.910	3.880	3.940	3.880	3.950	1,234,000	4,828,080	3.9125	10.97	10.88	11.05	10.88	11.08	439,948	10.974	-1.01%
2019-07-05	0	3.950	3.910	3.950	3.900	3.960	1,922,000	7,562,580	3.9347	11.08	10.97	11.08	10.94	11.11	685,235	11.036	0.00%
2019-07-04	0	3.950	3.900	3.950	3.890	3.950	1,778,000	6,979,500	3.9255	11.08	10.94	11.08	10.91	11.08	633,896	11.010	0.00%
2019-07-03	0	3.950	3.910	3.950	3.920	3.980	1,592,000	6,294,380	3.9538	11.08	10.97	11.08	11.00	11.16	567,583	11.090	-0.75%
2019-07-02	0	3.980	3.930	3.980	3.890	3.980	1,964,000	7,731,970	3.9368	11.16	11.02	11.16	10.91	11.16	700,209	11.042	0.51%
2019-06-28	0	3.960	3.920	3.960	3.900	3.960	2,500,000	9,857,160	3.9429	11.11	11.00	11.11	10.94	11.11	891,304	11.059	0.00%
2019-06-27	0	3.960	3.920	3.960	3.920	3.990	2,188,000	8,645,780	3.9515	11.11	11.00	11.11	11.00	11.19	780,070	11.083	0.25%
2019-06-26	0	3.950	3.890	3.950	3.840	4.000	1,706,000	6,645,200	3.8952	11.08	10.91	11.08	10.77	11.22	608,226	10.926	-0.75%
2019-06-25	0	3.980	3.930	3.980	3.930	4.040	1,544,000	6,131,520	3.9712	11.16	11.02	11.16	11.02	11.33	550,470	11.139	-0.50%
2019-06-24	0	4.000	3.960	4.000	3.910	4.000	1,606,000	6,333,080	3.9434	11.22	11.11	11.22	10.97	11.22	572,574	11.061	1.52%
2019-06-21	0	3.940	3.940	3.980	3.930	4.000	1,676,000	6,626,820	3.9539	11.05	11.05	11.16	11.02	11.22	597,530	11.090	-1.50%
2019-06-20	0	4.000	3.950	4.000	3.930	4.000	1,822,000	7,243,340	3.9755	11.22	11.08	11.22	11.02	11.22	649,583	11.151	0.00%
2019-06-19	0	4.000	3.980	3.990	3.980	4.050	1,606,000	6,448,340	4.0152	11.22	11.16	11.19	11.16	11.36	572,574	11.262	-0.99%
2019-06-18	0	4.040	4.020	4.050	4.020	4.070	864,000	3,490,620	4.0401	11.33	11.28	11.36	11.28	11.42	308,035	11.332	-0.49%
2019-06-17	0	4.060	4.050	4.070	4.040	4.120	1,598,000	6,506,640	4.0717	11.39	11.36	11.42	11.33	11.56	569,722	11.421	-0.98%
2019-06-14	0	4.100	4.060	4.100	4.030	4.140	1,396,000	5,673,380	4.0640	11.50	11.39	11.50	11.30	11.61	497,704	11.399	-0.24%
2019-06-13	0	4.110	4.070	4.110	4.030	4.120	1,262,000	5,158,500	4.0876	11.53	11.42	11.53	11.30	11.56	449,930	11.465	0.49%
2019-06-12	0	4.090	4.090	4.110	4.050	4.140	890,000	3,638,240	4.0879	11.47	11.47	11.53	11.36	11.61	317,304	11.466	0.25%
2019-06-11	0	4.080	4.060	4.080	4.020	4.100	1,712,000	6,955,800	4.0630	11.44	11.39	11.44	11.28	11.50	610,365	11.396	1.49%
2019-06-10	0	4.020	3.990	4.020	3.960	4.020	1,122,000	4,491,240	4.0029	11.28	11.19	11.28	11.11	11.28	400,017	11.228	1.01%
2019-06-06	0	3.980	3.960	3.980	3.960	4.010	1,560,000	6,208,540	3.9798	11.16	11.11	11.16	11.11	11.25	556,174	11.163	0.00%
2019-06-05	0	3.980	3.940	3.980	3.940	4.000	1,046,000	4,150,600	3.9681	11.16	11.05	11.16	11.05	11.22	372,922	11.130	0.76%
2019-06-04	0	3.950	3.910	4.010	3.910	4.030	1,832,000	7,250,740	3.9578	11.08	10.97	11.25	10.97	11.30	653,148	11.101	-1.25%
2019-06-03	0	4.000	3.970	4.000	3.960	4.050	786,000	3,137,840	3.9922	11.22	11.14	11.22	11.11	11.36	280,226	11.198	-1.48%
2019-05-31	0	4.060	4.010	4.060	3.960	4.080	1,942,000	7,785,100	4.0088	11.39	11.25	11.39	11.11	11.44	692,365	11.244	1.25%
2019-05-30	0	4.010	3.980	4.010	3.910	4.010	1,192,000	4,734,040	3.9715	11.25	11.16	11.25	10.97	11.25	424,974	11.140	1.01%
2019-05-29	0	3.970	3.950	3.990	3.950	4.010	1,200,000	4,772,100	3.9768	11.14	11.08	11.19	11.08	11.25	427,826	11.154	-0.75%
2019-05-28	0	4.000	3.960	4.000	3.950	4.020	1,068,000	4,267,020	3.9953	11.22	11.11	11.22	11.08	11.28	380,765	11.206	0.50%
2019-05-27	0	3.980	3.950	4.000	3.950	4.070	964,000	3,857,580	4.0016	11.16	11.08	11.22	11.08	11.42	343,687	11.224	-1.97%
2019-05-24	0	4.060	4.030	4.060	3.990	4.060	714,000	2,870,220	4.0199	11.39	11.30	11.39	11.19	11.39	254,557	11.275	0.50%
2019-05-23	0	4.040	4.010	4.040	4.010	4.060	1,108,000	4,473,560	4.0375	11.33	11.25	11.33	11.25	11.39	395,026	11.325	-0.25%
2019-05-22	0	4.050	4.030	4.050	4.020	4.070	1,168,000	4,723,180	4.0438	11.36	11.30	11.36	11.28	11.42	416,417	11.342	-0.49%
2019-05-21	0	4.070	4.040	4.070	4.030	4.130	1,562,000	6,337,900	4.0576	11.42	11.33	11.42	11.30	11.58	556,887	11.381	-0.49%
2019-05-20	0	4.090	4.060	4.090	4.040	4.110	1,340,000	5,455,240	4.0711	11.47	11.39	11.47	11.33	11.53	477,739	11.419	0.74%
2019-05-17	0	4.060	4.050	4.060	4.030	4.080	1,540,000	6,235,420	4.0490	11.39	11.36	11.39	11.30	11.44	549,043	11.357	0.25%
2019-05-16	0	4.050	4.040	4.050	4.010	4.060	1,138,000	4,594,840	4.0376	11.36	11.33	11.36	11.25	11.39	405,722	11.325	-0.25%
2019-05-15	0	4.060	4.030	4.060	4.010	4.110	1,230,000	4,982,000	4.0504	11.39	11.30	11.39	11.25	11.53	438,522	11.361	0.25%
2019-05-14	0	4.050	4.020	4.050	4.020	4.070	1,310,000	5,304,040	4.0489	11.36	11.28	11.36	11.28	11.42	467,043	11.357	-0.49%
2019-05-10	0	4.070	4.030	4.070	4.030	4.080	1,122,000	4,547,220	4.0528	11.42	11.30	11.42	11.30	11.44	400,017	11.368	0.00%
2019-05-09	0	4.070	4.040	4.070	4.000	4.120	1,268,000	5,143,280	4.0562	11.42	11.33	11.42	11.22	11.56	452,070	11.377	-0.49%
2019-05-08	0	4.090	4.050	4.090	4.030	4.090	1,390,000	5,649,160	4.0641	11.47	11.36	11.47	11.30	11.47	495,565	11.399	0.00%
2019-05-07	0	4.090	4.050	4.090	4.060	4.090	1,596,000	6,520,360	4.0854	11.47	11.36	11.47	11.39	11.47	569,009	11.459	0.00%
2019-05-06	0	4.090	4.060	4.100	4.050	4.120	1,136,000	4,639,200	4.0838	11.47	11.39	11.50	11.36	11.56	405,009	11.455	-0.73%
2019-05-03	0	4.120	4.100	4.120	4.070	4.130	1,410,000	5,782,580	4.1011	11.56	11.50	11.56	11.42	11.58	502,696	11.503	-0.24%
2019-05-02	0	4.130	4.090	4.150	4.050	4.150	2,064,000	8,446,540	4.0923	11.58	11.47	11.64	11.36	11.64	735,861	11.478	0.73%
2019-04-30	0	4.100	4.070	4.100	4.000	4.100	1,368,000	5,561,680	4.0656	11.50	11.42	11.50	11.22	11.50	487,722	11.403	1.74%
2019-04-29	0	4.030	4.000	4.030	4.000	4.110	898,000	3,623,100	4.0346	11.30	11.22	11.30	11.22	11.53	320,157	11.317	-1.95%
2019-04-26	0	4.110	4.060	4.110	4.060	4.120	1,342,000	5,487,040	4.0887	11.53	11.39	11.53	11.39	11.56	478,452	11.468	0.49%
2019-04-25	0	4.090	4.060	4.090	4.060	4.140	1,458,000	5,963,200	4.0900	11.47	11.39	11.47	11.39	11.61	519,809	11.472	-0.49%
2019-04-24	0	4.110	4.070	4.110	4.050	4.170	1,413,500	5,811,970	4.1118	11.53	11.42	11.53	11.36	11.70	503,943	11.533	-1.20%
2019-04-23	0	4.160	4.120	4.160	4.080	4.190	1,092,000	4,509,900	4.1299	11.67	11.56	11.67	11.44	11.75	389,322	11.584	-0.48%
2019-04-18	0	4.180	4.140	4.180	4.130	4.190	1,372,000	5,705,940	4.1588	11.72	11.61	11.72	11.58	11.75	489,148	11.665	0.00%
2019-04-17	0	4.180	4.150	4.180	4.110	4.190	980,000	4,068,860	4.1519	11.72	11.64	11.72	11.53	11.75	349,391	11.646	0.24%
2019-04-16	0	4.170	4.140	4.170	4.130	4.200	984,000	4,097,720	4.1643	11.70	11.61	11.70	11.58	11.78	350,817	11.680	0.00%
2019-04-15	0	4.170	4.130	4.170	4.130	4.220	1,008,000	4,203,820	4.1705	11.70	11.58	11.70	11.58	11.84	359,374	11.698	-0.71%
2019-04-12	0	4.200	4.170	4.200	4.120	4.200	1,682,000	6,997,500	4.1602	11.78	11.70	11.78	11.56	11.78	599,670	11.669	0.00%
2019-04-11	0	4.200	4.170	4.200	4.160	4.230	906,000	3,795,740	4.1896	11.78	11.70	11.78	11.67	11.86	323,009	11.751	-0.24%
2019-04-10	0	4.210	4.170	4.210	4.150	4.210	1,348,000	5,638,100	4.1826	11.81	11.70	11.81	11.64	11.81	480,591	11.732	0.24%
2019-04-09	0	4.200	4.160	4.200	4.120	4.210	1,472,000	6,147,080	4.1760	11.78	11.67	11.78	11.56	11.81	524,800	11.713	0.00%
2019-04-08	0	4.200	4.170	4.220	4.140	4.230	1,336,000	5,581,720	4.1779	11.78	11.70	11.84	11.61	11.86	476,313	11.719	0.00%
2019-04-04	0	4.200	4.170	4.200	4.160	4.280	1,402,000	5,906,460	4.2129	11.78	11.70	11.78	11.67	12.00	499,843	11.817	-1.18%
2019-04-03	0	4.250	4.230	4.250	4.200	4.330	1,258,000	5,358,140	4.2593	11.92	11.86	11.92	11.78	12.15	448,504	11.947	0.00%
2019-04-02	0	4.250	4.210	4.250	4.190	4.270	1,474,000	6,240,320	4.2336	11.92	11.81	11.92	11.75	11.98	525,513	11.875	0.47%
2019-04-01	0	4.230	4.210	4.230	4.170	4.340	892,000	3,791,020	4.2500	11.86	11.81	11.86	11.70	12.17	318,017	11.921	0.24%
2019-03-29	0	4.220	4.200	4.220	4.180	4.230	2,870,000	12,063,060	4.2032	11.84	11.78	11.84	11.72	11.86	1,023,217	11.789	-0.24%
2019-03-28	0	4.230	4.200	4.230	4.180	4.230	2,608,000	10,961,620	4.2031	11.86	11.78	11.86	11.72	11.86	929,809	11.789	0.00%
2019-03-27	0	4.230	4.190	4.230	4.190	4.250	1,602,000	6,760,200	4.2199	11.86	11.75	11.86	11.75	11.92	571,148	11.836	-0.47%
2019-03-26	0	4.250	4.210	4.290	4.200	4.300	1,208,000	5,111,480	4.2314	11.92	11.81	12.03	11.78	12.06	430,678	11.868	-0.23%
2019-03-25	0	4.260	4.220	4.260	4.160	4.260	826,000	3,480,380	4.2135	11.95	11.84	11.95	11.67	11.95	294,487	11.818	0.71%
2019-03-22	0	4.230	4.190	4.230	4.190	4.310	904,000	3,833,160	4.2402	11.86	11.75	11.86	11.75	12.09	322,296	11.893	-1.40%
2019-03-21	0	4.290	4.240	4.290	4.230	4.320	1,260,000	5,373,860	4.2650	12.03	11.89	12.03	11.86	12.12	449,217	11.963	1.18%
2019-03-20	0	4.240	4.210	4.240	4.210	4.270	1,014,000	4,294,800	4.2355	11.89	11.81	11.89	11.81	11.98	361,513	11.880	0.24%
2019-03-19	0	4.230	4.190	4.230	4.200	4.240	1,208,000	5,103,480	4.2247	11.86	11.75	11.86	11.78	11.89	430,678	11.850	0.00%
2019-03-18	0	4.230	4.190	4.230	4.190	4.270	854,000	3,607,700	4.2245	11.86	11.75	11.86	11.75	11.98	304,470	11.849	0.00%
2019-03-15	0	4.230	4.200	4.230	4.160	4.240	1,816,000	7,642,320	4.2083	11.86	11.78	11.86	11.67	11.89	647,443	11.804	0.48%
2019-03-14	0	4.210	4.180	4.210	4.180	4.220	638,000	2,686,220	4.2104	11.81	11.72	11.81	11.72	11.84	227,461	11.810	0.00%
2019-03-13	0	4.210	4.180	4.210	4.180	4.260	770,000	3,241,340	4.2095	11.81	11.72	11.81	11.72	11.95	274,522	11.807	-0.94%
2019-03-12	0	4.250	4.210	4.250	4.210	4.280	1,448,000	6,140,820	4.2409	11.92	11.81	11.92	11.81	12.00	516,243	11.895	0.00%
2019-03-11	0	4.250	4.230	4.250	4.180	4.280	2,138,000	9,016,140	4.2171	11.92	11.86	11.92	11.72	12.00	762,243	11.828	0.47%
2019-03-08	0	4.230	4.210	4.230	4.190	4.230	948,000	3,993,380	4.2124	11.86	11.81	11.86	11.75	11.86	337,983	11.815	0.00%
2019-03-07	0	4.230	4.200	4.230	4.200	4.240	528,000	2,232,380	4.2280	11.86	11.78	11.86	11.78	11.89	188,243	11.859	0.00%
2019-03-06	0	4.230	4.200	4.240	4.200	4.250	1,452,000	6,151,020	4.2362	11.86	11.78	11.89	11.78	11.92	517,670	11.882	-0.47%
2019-03-05	0	4.250	4.210	4.260	4.190	4.290	2,042,000	8,656,760	4.2394	11.92	11.81	11.95	11.75	12.03	728,017	11.891	-0.47%
2019-03-04	0	4.270	4.230	4.280	4.200	4.300	672,000	2,854,000	4.2470	11.98	11.86	12.00	11.78	12.06	239,583	11.912	-0.47%
2019-03-01	0	4.290	4.250	4.290	4.210	4.310	1,376,000	5,868,060	4.2646	12.03	11.92	12.03	11.81	12.09	490,574	11.962	0.23%
2019-02-28	0	4.280	4.250	4.280	4.240	4.290	1,608,000	6,871,860	4.2735	12.00	11.92	12.00	11.89	12.03	573,287	11.987	-0.47%
2019-02-27	0	4.300	4.240	4.300	4.220	4.300	680,000	2,897,180	4.2606	12.06	11.89	12.06	11.84	12.06	242,435	11.950	0.00%
2019-02-26	0	4.300	4.260	4.300	4.250	4.300	580,000	2,484,420	4.2835	12.06	11.95	12.06	11.92	12.06	206,783	12.015	-0.23%
2019-02-25	0	4.310	4.250	4.320	4.240	4.320	872,000	3,734,940	4.2832	12.09	11.92	12.12	11.89	12.12	310,887	12.014	-0.23%
2019-02-22	0	4.320	4.280	4.320	4.220	4.350	784,000	3,364,080	4.2909	12.12	12.00	12.12	11.84	12.20	279,513	12.036	2.37%
2019-02-21	0	4.220	4.240	4.250	4.220	4.390	1,162,000	5,004,460	4.3068	11.84	11.89	11.92	11.84	12.31	414,278	12.080	-3.87%
2019-02-20	0	4.390	4.350	4.390	4.350	4.470	718,000	3,176,440	4.4240	12.31	12.20	12.31	12.20	12.54	255,983	12.409	-0.45%
2019-02-19	0	4.410	4.390	4.440	4.390	4.480	1,280,000	5,673,400	4.4323	12.37	12.31	12.45	12.31	12.57	456,348	12.432	-0.90%
2019-02-18	0	4.450	4.390	4.450	4.340	4.470	1,006,000	4,434,080	4.4076	12.48	12.31	12.48	12.17	12.54	358,661	12.363	0.45%
2019-02-15	0	4.430	4.380	4.430	4.380	4.470	864,000	3,824,100	4.4260	12.43	12.29	12.43	12.29	12.54	308,035	12.415	-0.23%
2019-02-14	0	4.440	4.380	4.450	4.380	4.440	572,000	2,523,600	4.4119	12.45	12.29	12.48	12.29	12.45	203,930	12.375	1.14%
2019-02-13	0	4.390	4.320	4.390	4.280	4.410	1,182,000	5,145,300	4.3530	12.31	12.12	12.31	12.00	12.37	421,409	12.210	0.69%
2019-02-12	0	4.360	4.290	4.360	4.280	4.440	1,228,000	5,339,600	4.3482	12.23	12.03	12.23	12.00	12.45	437,809	12.196	-0.91%
2019-02-11	0	4.400	4.340	4.400	4.280	4.460	1,010,000	4,418,140	4.3744	12.34	12.17	12.34	12.00	12.51	360,087	12.270	-0.23%
2019-02-08	0	4.410	4.370	4.410	4.330	4.460	736,000	3,243,640	4.4071	12.37	12.26	12.37	12.15	12.51	262,400	12.361	-0.23%
2019-02-04	0	4.420	4.370	4.420	4.380	4.510	208,000	923,880	4.4417	12.40	12.26	12.40	12.29	12.65	74,157	12.459	-2.21%
2019-02-01	0	4.520	4.480	4.530	4.480	4.590	596,000	2,693,280	4.5189	12.68	12.57	12.71	12.57	12.87	212,487	12.675	-0.22%
2019-01-31	0	4.530	4.540	4.570	4.510	4.630	892,000	4,082,500	4.5768	12.71	12.73	12.82	12.65	12.99	318,017	12.837	-1.31%
2019-01-30	0	4.590	4.570	4.600	4.570	4.630	1,550,000	7,117,640	4.5920	12.87	12.82	12.90	12.82	12.99	552,609	12.880	-0.43%
2019-01-29	0	4.610	4.590	4.610	4.600	4.680	944,000	4,383,160	4.6432	12.93	12.87	12.93	12.90	13.13	336,557	13.024	-0.22%
2019-01-28	0	4.620	4.610	4.630	4.500	4.640	826,000	3,788,960	4.5871	12.96	12.93	12.99	12.62	13.01	294,487	12.866	1.54%
2019-01-25	0	4.550	4.510	4.570	4.430	4.560	3,524,000	15,904,760	4.5133	12.76	12.65	12.82	12.43	12.79	1,256,383	12.659	1.11%
2019-01-24	0	4.500	4.450	4.510	4.410	4.500	1,110,000	4,941,920	4.4522	12.62	12.48	12.65	12.37	12.62	395,739	12.488	1.35%
2019-01-23	0	4.440	4.410	4.440	4.420	4.500	1,574,000	6,999,800	4.4471	12.45	12.37	12.45	12.40	12.62	561,165	12.474	-0.45%
2019-01-22	0	4.460	4.440	4.470	4.420	4.480	730,000	3,256,860	4.4615	12.51	12.45	12.54	12.40	12.57	260,261	12.514	0.22%
2019-01-21	0	4.450	4.420	4.450	4.360	4.450	560,000	2,464,420	4.4008	12.48	12.40	12.48	12.23	12.48	199,652	12.344	1.14%
2019-01-18	0	4.400	4.410	4.450	4.340	4.480	1,978,000	8,778,840	4.4382	12.34	12.37	12.48	12.17	12.57	705,200	12.449	-0.90%
2019-01-17	0	4.440	4.420	4.450	4.380	4.460	762,000	3,369,060	4.4213	12.45	12.40	12.48	12.29	12.51	271,670	12.401	0.91%
2019-01-16	0	4.400	4.380	4.410	4.380	4.490	764,000	3,377,020	4.4202	12.34	12.29	12.37	12.29	12.59	272,383	12.398	-1.57%
2019-01-15	0	4.470	4.460	4.550	4.470	4.610	1,198,000	5,416,700	4.5215	12.54	12.51	12.76	12.54	12.93	427,113	12.682	-0.89%
2019-01-14	0	4.510	4.510	4.550	4.490	4.560	932,000	4,227,920	4.5364	12.65	12.65	12.76	12.59	12.79	332,278	12.724	-0.88%
2019-01-11	0	4.550	4.510	4.570	4.510	4.590	678,000	3,077,360	4.5389	12.76	12.65	12.82	12.65	12.87	241,722	12.731	-0.22%
2019-01-10	0	4.560	4.550	4.610	4.560	4.620	1,254,000	5,755,160	4.5894	12.79	12.76	12.93	12.79	12.96	447,078	12.873	-0.44%
2019-01-09	0	4.580	4.560	4.590	4.510	4.650	876,000	4,015,040	4.5834	12.85	12.79	12.87	12.65	13.04	312,313	12.856	0.44%
2019-01-08	0	4.560	4.530	4.570	4.520	4.630	998,000	4,554,200	4.5633	12.79	12.71	12.82	12.68	12.99	355,809	12.800	-0.65%
2019-01-07	0	4.590	4.580	4.640	4.590	4.720	1,166,000	5,415,340	4.6444	12.87	12.85	13.01	12.87	13.24	415,704	13.027	-1.92%
2019-01-04	0	4.680	4.640	4.680	4.520	4.730	1,772,000	8,203,760	4.6297	13.13	13.01	13.13	12.68	13.27	631,757	12.986	-0.85%
2019-01-03	0	4.720	4.690	4.720	4.690	4.760	1,204,000	5,692,080	4.7276	13.24	13.15	13.24	13.15	13.35	429,252	13.260	-1.05%
2019-01-02	0	4.770	4.750	4.770	4.750	4.790	1,170,000	5,579,000	4.7684	13.38	13.32	13.38	13.32	13.44	417,130	13.375	-0.21%
2018-12-31	0	4.780	4.770	4.780	4.720	4.800	508,000	2,421,860	4.7674	13.41	13.38	13.41	13.24	13.46	181,113	13.372	0.00%
2018-12-28	0	4.780	4.750	4.780	4.740	4.800	1,314,000	6,265,680	4.7684	13.41	13.32	13.41	13.30	13.46	468,470	13.375	0.00%
2018-12-27	0	4.780	4.760	4.780	4.590	4.780	1,540,000	7,225,620	4.6920	13.41	13.35	13.41	12.87	13.41	549,043	13.160	4.14%
2018-12-24	0	4.590	4.580	4.610	4.540	4.600	636,000	2,910,140	4.5757	12.87	12.85	12.93	12.73	12.90	226,748	12.834	0.00%
2018-12-21	0	4.590	4.550	4.590	4.390	4.640	2,236,000	10,180,220	4.5529	12.87	12.76	12.87	12.31	13.01	797,183	12.770	2.68%
2018-12-20	0	4.470	4.430	4.470	4.080	4.490	3,344,000	14,322,460	4.2830	12.54	12.43	12.54	11.44	12.59	1,192,209	12.013	9.56%
2018-12-19	0	4.080	4.050	4.080	4.020	4.080	2,774,000	11,249,660	4.0554	11.44	11.36	11.44	11.28	11.44	988,991	11.375	0.74%
2018-12-18	0	4.050	4.010	4.050	4.010	4.100	1,262,000	5,096,000	4.0380	11.36	11.25	11.36	11.25	11.50	449,930	11.326	-0.49%
2018-12-17	0	4.070	4.030	4.070	4.000	4.080	2,512,000	10,122,880	4.0298	11.42	11.30	11.42	11.22	11.44	895,583	11.303	0.99%
2018-12-14	0	4.030	4.000	4.040	4.000	4.080	1,564,000	6,344,960	4.0569	11.30	11.22	11.33	11.22	11.44	557,600	11.379	-0.98%
2018-12-13	0	4.070	4.020	4.070	4.020	4.080	1,494,000	6,065,660	4.0600	11.42	11.28	11.42	11.28	11.44	532,643	11.388	0.25%
2018-12-12	0	4.060	4.020	4.060	4.020	4.090	1,560,000	6,337,260	4.0623	11.39	11.28	11.39	11.28	11.47	556,174	11.394	0.25%
2018-12-11	0	4.050	4.020	4.050	3.990	4.070	1,534,000	6,175,680	4.0259	11.36	11.28	11.36	11.19	11.42	546,904	11.292	0.25%
2018-12-10	0	4.040	4.000	4.040	4.000	4.060	1,538,000	6,202,480	4.0328	11.33	11.22	11.33	11.22	11.39	548,330	11.312	-0.49%
2018-12-07	0	4.060	4.030	4.070	4.030	4.090	1,524,000	6,201,820	4.0694	11.39	11.30	11.42	11.30	11.47	543,339	11.414	-0.49%
2018-12-06	0	4.080	4.060	4.080	4.020	4.100	1,428,000	5,799,400	4.0612	11.44	11.39	11.44	11.28	11.50	509,113	11.391	0.74%
2018-12-05	0	4.050	4.030	4.060	4.010	4.070	2,608,000	10,555,940	4.0475	11.36	11.30	11.39	11.25	11.42	929,809	11.353	0.25%
2018-12-04	0	4.040	4.000	4.040	4.000	4.060	2,984,000	12,041,560	4.0354	11.33	11.22	11.33	11.22	11.39	1,063,861	11.319	0.00%
2018-12-03	0	4.040	4.000	4.040	4.000	4.060	2,972,000	11,974,940	4.0293	11.33	11.22	11.33	11.22	11.39	1,059,583	11.302	0.50%
2018-11-30	0	4.020	4.020	4.040	4.000	4.100	1,116,000	4,494,340	4.0272	11.28	11.28	11.33	11.22	11.50	397,878	11.296	0.50%
2018-11-29	0	4.000	3.990	4.000	3.980	4.030	1,280,000	5,128,000	4.0063	11.22	11.19	11.22	11.16	11.30	456,348	11.237	0.50%
2018-11-28	0	3.980	3.950	3.990	3.730	4.020	1,474,000	5,648,820	3.8323	11.16	11.08	11.19	10.46	11.28	525,513	10.749	5.57%
2018-11-27	0	3.770	3.740	3.780	3.740	3.820	1,612,000	6,085,840	3.7753	10.57	10.49	10.60	10.49	10.71	574,713	10.589	0.27%
2018-11-26	0	3.760	3.720	3.770	3.660	3.780	1,140,000	4,263,440	3.7399	10.55	10.43	10.57	10.27	10.60	406,435	10.490	0.53%
2018-11-23	0	3.740	3.710	3.750	3.680	3.770	606,000	2,249,180	3.7115	10.49	10.41	10.52	10.32	10.57	216,052	10.410	0.27%
2018-11-22	0	3.730	3.690	3.740	3.680	3.800	1,530,000	5,689,180	3.7184	10.46	10.35	10.49	10.32	10.66	545,478	10.430	0.00%
2018-11-21	0	3.730	3.670	3.730	3.660	3.770	1,142,000	4,229,500	3.7036	10.46	10.29	10.46	10.27	10.57	407,148	10.388	0.54%
2018-11-20	0	3.710	3.700	3.760	3.700	3.820	996,000	3,760,920	3.7760	10.41	10.38	10.55	10.38	10.71	355,096	10.591	-1.59%
2018-11-19	0	3.770	3.740	3.790	3.740	3.870	980,000	3,735,340	3.8116	10.57	10.49	10.63	10.49	10.85	349,391	10.691	-0.79%
2018-11-16	0	3.800	3.740	3.800	3.640	3.890	1,358,000	5,097,340	3.7536	10.66	10.49	10.66	10.21	10.91	484,157	10.528	0.26%
2018-11-15	0	3.790	3.690	3.790	2.420	4.220	2,994,000	10,890,180	3.6373	10.63	10.35	10.63	6.788	11.84	1,067,426	10.202	-9.55%
2018-11-14	0	4.190	4.170	4.200	4.160	4.230	1,308,000	5,490,180	4.1974	11.75	11.70	11.78	11.67	11.86	466,330	11.773	-0.24%
2018-11-13	0	4.200	4.170	4.210	4.150	4.240	514,000	2,158,180	4.1988	11.78	11.70	11.81	11.64	11.89	183,252	11.777	-0.47%
2018-11-12	0	4.220	4.190	4.220	4.190	4.260	946,000	3,983,000	4.2104	11.84	11.75	11.84	11.75	11.95	337,270	11.810	-0.24%
2018-11-09	0	4.230	4.210	4.240	4.180	4.240	1,750,000	7,364,300	4.2082	11.86	11.81	11.89	11.72	11.89	623,913	11.803	0.00%
2018-11-08	0	4.230	4.200	4.230	4.190	4.260	1,470,000	6,199,240	4.2172	11.86	11.78	11.86	11.75	11.95	524,087	11.829	0.00%
2018-11-07	0	4.230	4.210	4.240	3.920	4.240	1,848,000	7,563,820	4.0930	11.86	11.81	11.89	11.00	11.89	658,852	11.480	5.75%
2018-11-06	0	4.000	3.960	4.020	3.960	4.310	980,000	4,013,840	4.0958	11.22	11.11	11.28	11.11	12.09	349,391	11.488	-6.76%
2018-11-05	0	4.290	4.280	4.310	4.280	4.390	1,548,000	6,686,260	4.3193	12.03	12.00	12.09	12.00	12.31	551,896	12.115	-2.94%
2018-11-02	0	4.420	4.410	4.420	4.360	4.470	2,344,000	10,293,260	4.3913	12.40	12.37	12.40	12.23	12.54	835,687	12.317	1.61%
2018-11-01	0	4.350	4.330	4.350	4.320	4.370	1,534,000	6,659,920	4.3415	12.20	12.15	12.20	12.12	12.26	546,904	12.177	0.46%
2018-10-31	0	4.330	4.310	4.330	4.310	4.360	1,858,000	8,042,920	4.3288	12.15	12.09	12.15	12.09	12.23	662,417	12.142	0.00%
2018-10-30	0	4.330	4.310	4.330	4.270	4.380	1,164,000	5,026,400	4.3182	12.15	12.09	12.15	11.98	12.29	414,991	12.112	-0.46%
2018-10-29	0	4.350	4.320	4.360	4.100	4.350	1,828,000	7,725,840	4.2264	12.20	12.12	12.23	11.50	12.20	651,722	11.855	5.84%
2018-10-26	0	4.110	4.100	4.130	4.070	4.150	2,042,000	8,406,060	4.1166	11.53	11.50	11.58	11.42	11.64	728,017	11.547	0.24%
2018-10-25	0	4.100	4.080	4.100	4.060	4.100	1,626,000	6,645,300	4.0869	11.50	11.44	11.50	11.39	11.50	579,704	11.463	0.74%
2018-10-24	0	4.070	4.060	4.080	4.020	4.090	1,596,000	6,473,300	4.0560	11.42	11.39	11.44	11.28	11.47	569,009	11.376	0.99%
2018-10-23	0	4.030	4.010	4.040	4.000	4.040	1,792,000	7,200,480	4.0181	11.30	11.25	11.33	11.22	11.33	638,887	11.270	0.00%
2018-10-22	0	4.030	4.010	4.030	3.960	4.030	4,906,000	19,628,740	4.0010	11.30	11.25	11.30	11.11	11.30	1,749,096	11.222	0.50%
2018-10-19	0	4.010	3.990	4.010	3.980	4.030	4,032,000	16,132,560	4.0011	11.25	11.19	11.25	11.16	11.30	1,437,496	11.223	-0.50%
2018-10-18	0	4.030	4.010	4.030	3.990	4.100	1,840,000	7,409,260	4.0268	11.30	11.25	11.30	11.19	11.50	656,000	11.295	-0.49%
2018-10-16	0	4.050	4.020	4.050	4.010	4.080	1,790,000	7,237,420	4.0433	11.36	11.28	11.36	11.25	11.44	638,174	11.341	0.00%
2018-10-15	0	4.050	4.010	4.050	4.000	4.080	1,506,000	6,084,380	4.0401	11.36	11.25	11.36	11.22	11.44	536,922	11.332	0.25%
2018-10-12	0	4.040	4.020	4.050	3.990	4.070	1,464,000	5,890,460	4.0235	11.33	11.28	11.36	11.19	11.42	521,948	11.286	0.50%
2018-10-11	0	4.020	3.980	4.000	3.960	4.080	2,796,000	11,137,060	3.9832	11.28	11.16	11.22	11.11	11.44	996,835	11.172	-0.74%
2018-10-10	0	4.050	4.030	4.050	4.000	4.090	1,038,000	4,212,860	4.0586	11.36	11.30	11.36	11.22	11.47	370,070	11.384	-0.25%
2018-10-09	0	4.060	4.030	4.060	4.000	4.060	704,000	2,829,160	4.0187	11.39	11.30	11.39	11.22	11.39	250,991	11.272	0.74%
2018-10-08	0	4.030	4.000	4.030	4.000	4.070	738,000	2,968,840	4.0228	11.30	11.22	11.30	11.22	11.42	263,113	11.284	-0.49%
2018-10-05	0	4.050	4.020	4.050	3.990	4.050	630,000	2,542,620	4.0359	11.36	11.28	11.36	11.19	11.36	224,609	11.320	0.50%
2018-10-04	0	4.030	4.000	4.040	3.990	4.090	1,156,000	4,640,840	4.0146	11.30	11.22	11.33	11.19	11.47	412,139	11.260	-0.25%
2018-10-03	0	4.040	4.020	4.050	4.010	4.120	1,444,000	5,860,160	4.0583	11.33	11.28	11.36	11.25	11.56	514,817	11.383	-1.70%
2018-10-02	0	4.110	4.070	4.120	4.060	4.210	640,000	2,638,180	4.1222	11.53	11.42	11.56	11.39	11.81	228,174	11.562	-1.91%
2018-09-28	0	4.190	4.170	4.200	4.000	4.200	2,132,000	8,617,520	4.0420	11.75	11.70	11.78	11.22	11.78	760,104	11.337	4.75%
2018-09-27	0	4.000	3.990	4.060	3.980	4.650	1,832,000	7,801,580	4.2585	11.22	11.19	11.39	11.16	13.04	653,148	11.945	-12.85%
2018-09-26	0	4.590	4.570	4.590	4.400	4.890	4,544,000	21,211,360	4.6680	12.87	12.82	12.87	12.34	13.72	1,620,035	13.093	2.46%
2018-09-24	0	4.480	4.450	4.490	4.400	4.490	732,000	3,245,700	4.4340	12.57	12.48	12.59	12.34	12.59	260,974	12.437	1.59%
2018-09-21	0	4.410	4.400	4.420	4.390	4.440	430,000	1,895,720	4.4087	12.37	12.34	12.40	12.31	12.45	153,304	12.366	0.00%
2018-09-20	0	4.410	4.380	4.410	4.390	4.440	916,000	4,031,160	4.4008	12.37	12.29	12.37	12.31	12.45	326,574	12.344	0.68%
2018-09-19	0	4.380	4.360	4.390	4.360	4.460	462,000	2,032,180	4.3987	12.29	12.23	12.31	12.23	12.51	164,713	12.338	-0.90%
2018-09-18	0	4.420	4.410	4.420	4.420	4.480	424,000	1,882,920	4.4408	12.40	12.37	12.40	12.40	12.57	151,165	12.456	-1.12%
2018-09-17	0	4.470	4.450	4.470	4.460	4.570	284,000	1,275,560	4.4914	12.54	12.48	12.54	12.51	12.82	101,252	12.598	-1.32%
2018-09-14	0	4.530	4.510	4.530	4.500	4.650	1,104,000	5,036,720	4.5622	12.71	12.65	12.71	12.62	13.04	393,600	12.797	-0.22%
2018-09-13	0	4.540	4.510	4.540	4.520	4.610	1,166,000	5,308,860	4.5531	12.73	12.65	12.73	12.68	12.93	415,704	12.771	0.44%
2018-09-12	0	4.520	4.490	4.520	4.460	4.560	1,166,000	5,259,760	4.5109	12.68	12.59	12.68	12.51	12.79	415,704	12.653	-0.66%
2018-09-11	0	4.550	4.530	4.550	4.540	4.590	1,916,000	8,737,640	4.5604	12.76	12.71	12.76	12.73	12.87	683,096	12.791	-0.44%
2018-09-10	0	4.570	4.560	4.570	4.490	4.570	1,420,000	6,398,520	4.5060	12.82	12.79	12.82	12.59	12.82	506,261	12.639	0.88%
2018-09-07	0	4.530	4.510	4.530	4.460	4.590	1,474,000	6,645,520	4.5085	12.71	12.65	12.71	12.51	12.87	525,513	12.646	1.12%
2018-09-06	0	4.480	4.480	4.490	4.430	4.520	1,246,000	5,582,520	4.4804	12.57	12.57	12.59	12.43	12.68	444,226	12.567	-0.67%
2018-09-05	0	4.510	4.490	4.530	4.460	4.670	1,178,000	5,361,300	4.5512	12.65	12.59	12.71	12.51	13.10	419,983	12.766	-2.59%
2018-09-04	0	4.630	4.630	4.640	4.520	4.660	2,386,000	10,932,800	4.5821	12.99	12.99	13.01	12.68	13.07	850,661	12.852	3.12%
2018-09-03	0	4.490	4.480	4.490	4.430	4.490	818,000	3,652,680	4.4654	12.59	12.57	12.59	12.43	12.59	291,635	12.525	1.81%
2018-08-31	0	4.410	4.400	4.410	4.340	4.410	1,250,000	5,464,120	4.3713	12.37	12.34	12.37	12.17	12.37	445,652	12.261	1.15%
2018-08-30	0	4.360	4.350	4.360	4.360	4.500	2,284,000	10,104,820	4.4242	12.23	12.20	12.23	12.23	12.62	814,296	12.409	0.46%
2018-08-29	0	4.340	4.340	4.350	4.140	4.360	1,844,000	7,861,380	4.2632	12.17	12.17	12.20	11.61	12.23	657,426	11.958	5.60%
2018-08-28	0	4.110	4.110	4.120	4.080	4.150	1,742,000	7,139,500	4.0985	11.53	11.53	11.56	11.44	11.64	621,061	11.496	0.49%
2018-08-27	0	4.090	4.070	4.090	4.000	4.090	2,522,000	10,181,380	4.0370	11.47	11.42	11.47	11.22	11.47	899,148	11.323	0.99%
2018-08-24	0	4.050	4.040	4.050	3.990	4.050	1,514,000	6,079,800	4.0157	11.36	11.33	11.36	11.19	11.36	539,774	11.264	0.25%
2018-08-23	0	4.040	4.010	4.040	4.000	4.040	2,766,000	11,160,300	4.0348	11.33	11.25	11.33	11.22	11.33	986,139	11.317	0.25%
2018-08-22	0	4.030	4.010	4.030	4.000	4.060	4,164,000	16,733,240	4.0185	11.30	11.25	11.30	11.22	11.39	1,484,557	11.272	-0.25%
2018-08-21	0	4.040	4.010	4.040	4.010	4.060	2,908,000	11,722,340	4.0311	11.33	11.25	11.33	11.25	11.39	1,036,765	11.307	0.00%
2018-08-20	0	4.040	4.040	4.060	3.980	4.060	3,088,000	12,378,780	4.0087	11.33	11.33	11.39	11.16	11.39	1,100,939	11.244	-0.49%
2018-08-17	0	4.060	4.040	4.060	4.040	4.090	144,000	587,020	4.0765	11.39	11.33	11.39	11.33	11.47	51,339	11.434	-0.73%
2018-08-16	0	4.090	4.080	4.090	4.020	4.090	828,000	3,348,100	4.0436	11.47	11.44	11.47	11.28	11.47	295,200	11.342	0.99%
2018-08-15	0	4.050	4.050	4.060	4.010	4.060	1,064,000	4,294,960	4.0366	11.36	11.36	11.39	11.25	11.39	379,339	11.322	1.50%
2018-08-14	0	3.990	3.970	3.990	3.930	4.010	620,000	2,467,460	3.9798	11.19	11.14	11.19	11.02	11.25	221,043	11.163	1.01%
2018-08-13	0	3.950	3.930	3.950	3.790	3.950	1,368,000	5,318,380	3.8877	11.08	11.02	11.08	10.63	11.08	487,722	10.905	4.50%
2018-08-10	0	3.780	3.740	3.790	3.700	3.780	744,000	2,794,240	3.7557	10.60	10.49	10.63	10.38	10.60	265,252	10.534	1.07%
2018-08-09	0	3.740	3.740	3.760	3.490	3.740	472,000	1,724,240	3.6531	10.49	10.49	10.55	9.789	10.49	168,278	10.246	5.35%
2018-08-08	0	3.550	3.510	3.570	3.490	3.620	106,000	375,180	3.5394	9.957	9.845	10.01	9.789	10.15	37,791	9.9277	-0.56%
2018-08-07	0	3.570	3.570	3.600	3.540	3.650	62,000	221,580	3.5739	10.01	10.01	10.10	9.929	10.24	22,104	10.024	-1.38%
2018-08-06	0	3.620	3.600	3.640	3.590	3.770	306,000	1,118,880	3.6565	10.15	10.10	10.21	10.07	10.57	109,096	10.256	-2.95%
2018-08-03	0	3.730	3.700	3.730	3.670	3.800	590,000	2,185,920	3.7049	10.46	10.38	10.46	10.29	10.66	210,348	10.392	0.00%
2018-08-02	0	3.730	3.700	3.740	3.670	3.800	696,000	2,587,740	3.7180	10.46	10.38	10.49	10.29	10.66	248,139	10.429	-1.84%
2018-08-01	0	3.800	3.780	3.820	3.780	3.940	1,594,000	6,098,080	3.8256	10.66	10.60	10.71	10.60	11.05	568,296	10.730	-1.30%
2018-07-31	0	3.850	3.870	3.960	3.850	4.070	558,000	2,187,060	3.9195	10.80	10.85	11.11	10.80	11.42	198,939	10.994	-4.70%
2018-07-30	0	4.040	4.040	4.050	4.000	4.060	1,244,000	5,024,240	4.0388	11.33	11.33	11.36	11.22	11.39	443,513	11.328	0.25%
2018-07-27	0	4.030	4.010	4.050	4.030	4.060	132,000	534,260	4.0474	11.30	11.25	11.36	11.30	11.39	47,061	11.353	-0.25%
2018-07-26	0	4.040	4.030	4.060	4.030	4.070	208,000	843,320	4.0544	11.33	11.30	11.39	11.30	11.42	74,157	11.372	-0.49%
2018-07-25	0	4.060	4.030	4.060	4.020	4.060	808,000	3,257,500	4.0316	11.39	11.30	11.39	11.28	11.39	288,070	11.308	0.00%
2018-07-24	0	4.060	4.020	4.070	4.020	4.070	1,182,000	4,792,100	4.0542	11.39	11.28	11.42	11.28	11.42	421,409	11.372	0.00%
2018-07-23	0	4.060	4.050	4.070	4.040	4.070	230,000	933,700	4.0596	11.39	11.36	11.42	11.33	11.42	82,000	11.387	-0.49%
2018-07-20	0	4.080	4.030	4.080	3.990	4.130	452,000	1,827,620	4.0434	11.44	11.30	11.44	11.19	11.58	161,148	11.341	-0.49%
2018-07-19	0	4.100	4.090	4.100	4.080	4.110	300,000	1,229,440	4.0981	11.50	11.47	11.50	11.44	11.53	106,957	11.495	-0.49%
2018-07-18	0	4.120	4.100	4.140	4.060	4.120	790,000	3,230,620	4.0894	11.56	11.50	11.61	11.39	11.56	281,652	11.470	0.98%
2018-07-17	0	4.080	4.060	4.100	4.070	4.140	182,000	748,840	4.1145	11.44	11.39	11.50	11.42	11.61	64,887	11.541	-0.97%
2018-07-16	0	4.120	4.090	4.120	4.100	4.140	586,000	2,404,160	4.1027	11.56	11.47	11.56	11.50	11.61	208,922	11.507	0.24%
2018-07-13	0	4.110	4.080	4.110	4.040	4.140	1,700,000	6,955,580	4.0915	11.53	11.44	11.53	11.33	11.61	606,087	11.476	0.98%
2018-07-12	0	4.070	4.050	4.090	4.060	4.310	2,048,000	8,487,180	4.1441	11.42	11.36	11.47	11.39	12.09	730,157	11.624	-4.01%
2018-07-11	0	4.240	4.220	4.240	3.950	4.240	2,488,773	10,408,863	4.1823	11.89	11.84	11.89	11.08	11.89	887,302	11.731	8.16%
2018-07-10	0	3.920	3.890	3.920	3.860	4.000	764,000	2,990,860	3.9147	11.00	10.91	11.00	10.83	11.22	272,383	10.980	-2.49%
2018-07-09	0	4.020	3.980	4.020	3.970	4.100	1,970,000	7,885,920	4.0030	11.28	11.16	11.28	11.14	11.50	702,348	11.228	-0.25%
2018-07-06	0	4.030	4.020	4.030	3.750	4.080	1,628,000	6,506,120	3.9964	11.30	11.28	11.30	10.52	11.44	580,417	11.209	8.92%
2018-07-05	0	3.700	3.670	3.710	3.550	3.760	2,734,000	10,057,100	3.6785	10.38	10.29	10.41	9.957	10.55	974,730	10.318	-0.27%
2018-07-04	0	3.710	3.690	3.720	3.690	3.900	2,758,000	10,245,240	3.7147	10.41	10.35	10.43	10.35	10.94	983,287	10.419	0.54%
2018-07-03	0	3.690	3.650	3.690	3.670	3.720	666,000	2,453,800	3.6844	10.35	10.24	10.35	10.29	10.43	237,443	10.334	0.00%
2018-06-29	0	3.690	3.660	3.690	3.660	3.720	794,000	2,929,360	3.6894	10.35	10.27	10.35	10.27	10.43	283,078	10.348	-0.54%
2018-06-28	0	3.710	3.680	3.710	3.630	3.730	1,306,000	4,820,040	3.6907	10.41	10.32	10.41	10.18	10.46	465,617	10.352	0.82%
2018-06-27	0	3.680	3.650	3.680	3.600	3.740	1,792,000	6,586,240	3.6754	10.32	10.24	10.32	10.10	10.49	638,887	10.309	-0.54%
2018-06-26	0	3.700	3.700	3.710	3.510	3.940	2,304,000	8,638,860	3.7495	10.38	10.38	10.41	9.845	11.05	821,426	10.517	5.41%
2018-06-25	0	3.510	3.470	3.510	3.400	3.510	622,000	2,159,900	3.4725	9.845	9.733	9.845	9.537	9.845	221,757	9.7400	3.54%
2018-06-22	0	3.390	3.350	3.390	3.360	3.410	3,220,000	10,885,940	3.3807	9.509	9.396	9.509	9.424	9.565	1,148,000	9.4825	0.00%
2018-06-21	0	3.390	3.360	3.390	3.330	3.410	410,000	1,386,820	3.3825	9.509	9.424	9.509	9.340	9.565	146,174	9.4875	0.30%
2018-06-20	0	3.380	3.350	3.380	3.350	3.400	730,000	2,472,640	3.3872	9.480	9.396	9.480	9.396	9.537	260,261	9.5006	0.00%
2018-06-19	0	3.380	3.360	3.390	3.360	3.430	816,000	2,759,060	3.3812	9.480	9.424	9.509	9.424	9.621	290,922	9.4839	0.00%
2018-06-15	0	3.380	3.350	3.380	3.350	3.400	928,000	3,136,760	3.3801	9.480	9.396	9.480	9.396	9.537	330,852	9.4809	0.00%
2018-06-14	0	3.380	3.370	3.380	3.360	3.390	844,000	2,849,580	3.3763	9.480	9.452	9.480	9.424	9.509	300,904	9.4701	-0.59%
2018-06-13	0	3.400	3.370	3.400	3.370	3.400	506,000	1,711,660	3.3827	9.537	9.452	9.537	9.452	9.537	180,400	9.4881	0.89%
2018-06-12	0	3.370	3.350	3.370	3.280	3.400	1,790,000	5,906,460	3.2997	9.452	9.396	9.452	9.200	9.537	638,174	9.2553	1.51%
2018-06-11	0	3.320	3.300	3.320	3.270	3.330	3,948,000	13,025,540	3.2993	9.312	9.256	9.312	9.172	9.340	1,407,548	9.2541	1.22%
2018-06-08	0	3.280	3.250	3.280	3.250	3.340	2,004,000	6,535,560	3.2613	9.200	9.116	9.200	9.116	9.368	714,470	9.1474	-0.30%
2018-06-07	0	3.290	3.280	3.300	3.280	3.400	400,000	1,329,140	3.3229	9.228	9.200	9.256	9.200	9.537	142,609	9.3202	0.61%
2018-06-06	0	3.270	3.270	3.280	3.210	3.390	726,000	2,403,500	3.3106	9.172	9.172	9.200	9.004	9.509	258,835	9.2858	-1.80%
2018-06-05	0	3.330	3.320	3.330	3.210	3.430	1,504,000	4,950,400	3.2915	9.340	9.312	9.340	9.004	9.621	536,209	9.2322	1.52%
2018-06-04	0	3.280	3.260	3.280	3.270	3.370	202,000	669,260	3.3132	9.200	9.144	9.200	9.172	9.452	72,017	9.2930	-2.67%
2018-06-01	0	3.370	3.340	3.370	3.300	3.430	892,000	3,003,080	3.3667	9.452	9.368	9.452	9.256	9.621	318,017	9.4431	-0.88%
2018-05-31	0	3.400	3.380	3.410	3.260	3.430	1,252,000	4,193,980	3.3498	9.537	9.480	9.565	9.144	9.621	446,365	9.3958	2.41%
2018-05-30	0	3.320	3.310	3.340	3.300	3.470	1,264,000	4,278,380	3.3848	9.312	9.284	9.368	9.256	9.733	450,643	9.4939	-3.21%
2018-05-29	0	3.430	3.420	3.440	3.410	3.480	1,054,000	3,633,740	3.4476	9.621	9.593	9.649	9.565	9.761	375,774	9.6700	-0.58%
2018-05-28	0	3.450	3.450	3.460	3.450	3.480	982,000	3,404,620	3.4670	9.677	9.677	9.705	9.677	9.761	350,104	9.7246	-0.86%
2018-05-25	0	3.480	3.460	3.480	3.470	3.480	516,000	1,790,840	3.4706	9.761	9.705	9.761	9.733	9.761	183,965	9.7347	0.29%
2018-05-24	0	3.470	3.450	3.480	3.450	3.480	470,000	1,628,660	3.4652	9.733	9.677	9.761	9.677	9.761	167,565	9.7196	0.00%
2018-05-23	0	3.470	3.450	3.480	3.440	3.490	326,000	1,130,500	3.4678	9.733	9.677	9.761	9.649	9.789	116,226	9.7267	1.17%
2018-05-21	0	3.430	3.400	3.430	3.410	3.430	1,260,000	4,312,560	3.4227	9.621	9.537	9.621	9.565	9.621	449,217	9.6002	0.00%
2018-05-18	0	3.430	3.410	3.430	3.420	3.440	1,338,000	4,586,100	3.4276	9.621	9.565	9.621	9.593	9.649	477,026	9.6139	-0.29%
2018-05-17	0	3.440	3.420	3.440	3.400	3.470	636,000	2,191,820	3.4463	9.649	9.593	9.649	9.537	9.733	226,748	9.6663	-0.29%
2018-05-16	0	3.450	3.430	3.450	3.440	3.480	1,750,000	6,050,280	3.4573	9.677	9.621	9.677	9.649	9.761	623,913	9.6973	0.58%
2018-05-15	0	3.430	3.400	3.430	3.400	3.460	1,034,000	3,540,180	3.4238	9.621	9.537	9.621	9.537	9.705	368,643	9.6033	-0.58%
2018-05-14	0	3.450	3.420	3.450	3.400	3.470	2,068,000	7,144,560	3.4548	9.677	9.593	9.677	9.537	9.733	737,287	9.6903	0.00%
2018-05-11	0	3.450	3.420	3.450	3.420	3.460	1,146,000	3,938,280	3.4365	9.677	9.593	9.677	9.593	9.705	408,574	9.6391	0.00%
2018-05-10	0	3.450	3.430	3.450	3.410	3.460	1,666,000	5,736,660	3.4434	9.677	9.621	9.677	9.565	9.705	593,965	9.6582	0.88%
2018-05-09	0	3.420	3.410	3.430	3.420	3.490	722,000	2,497,700	3.4594	9.593	9.565	9.621	9.593	9.789	257,409	9.7032	0.29%
2018-05-08	0	3.410	3.400	3.420	3.390	3.460	1,970,000	6,744,420	3.4236	9.565	9.537	9.593	9.509	9.705	702,348	9.6027	-0.58%
2018-05-07	0	3.430	3.390	3.430	3.370	3.450	1,288,000	4,409,620	3.4236	9.621	9.509	9.621	9.452	9.677	459,200	9.6028	1.78%
2018-05-04	0	3.370	3.340	3.370	3.320	3.400	1,386,000	4,651,620	3.3561	9.452	9.368	9.452	9.312	9.537	494,139	9.4136	0.00%
2018-05-03	0	3.370	3.340	3.370	3.320	3.440	1,268,000	4,284,240	3.3787	9.452	9.368	9.452	9.312	9.649	452,070	9.4769	-0.88%
2018-05-02	0	3.400	3.360	3.400	3.340	3.480	1,104,000	3,769,640	3.4145	9.537	9.424	9.537	9.368	9.761	393,600	9.5773	-0.58%
2018-04-30	0	3.420	3.410	3.430	3.420	3.460	1,064,000	3,650,920	3.4313	9.593	9.565	9.621	9.593	9.705	379,339	9.6244	-0.29%
2018-04-27	0	3.430	3.400	3.430	3.390	3.460	1,604,000	5,491,920	3.4239	9.621	9.537	9.621	9.509	9.705	571,861	9.6036	-0.29%
2018-04-26	0	3.440	3.400	3.440	3.400	3.460	898,000	3,080,900	3.4308	9.649	9.537	9.649	9.537	9.705	320,157	9.6231	-0.58%
2018-04-25	0	3.460	3.430	3.460	3.410	3.460	1,070,000	3,690,060	3.4487	9.705	9.621	9.705	9.565	9.705	381,478	9.6731	0.29%
2018-04-24	0	3.450	3.450	3.460	3.420	3.460	758,000	2,611,880	3.4458	9.677	9.677	9.705	9.593	9.705	270,243	9.6649	0.00%
2018-04-23	0	3.450	3.440	3.460	3.440	3.480	1,102,000	3,809,740	3.4571	9.677	9.649	9.705	9.649	9.761	392,887	9.6968	-0.86%
2018-04-20	0	3.480	3.460	3.480	3.450	3.480	1,570,000	5,436,060	3.4625	9.761	9.705	9.761	9.677	9.761	559,739	9.7118	0.58%
2018-04-19	0	3.460	3.440	3.470	3.440	3.490	828,000	2,868,060	3.4638	9.705	9.649	9.733	9.649	9.789	295,200	9.7157	0.58%
2018-04-18	0	3.440	3.430	3.440	3.400	3.490	1,740,000	6,005,840	3.4516	9.649	9.621	9.649	9.537	9.789	620,348	9.6814	-0.58%
2018-04-17	0	3.460	3.430	3.460	3.360	3.500	1,558,000	5,366,800	3.4447	9.705	9.621	9.705	9.424	9.817	555,461	9.6619	2.67%
2018-04-16	0	3.370	3.360	3.370	3.360	3.480	960,000	3,257,280	3.3930	9.452	9.424	9.452	9.424	9.761	342,261	9.5170	-2.60%
2018-04-13	0	3.460	3.440	3.460	3.430	3.490	1,324,000	4,593,020	3.4690	9.705	9.649	9.705	9.621	9.789	472,035	9.7303	0.58%
2018-04-12	0	3.440	3.430	3.450	3.440	3.460	1,570,000	5,417,160	3.4504	9.649	9.621	9.677	9.649	9.705	559,739	9.6780	-0.29%
2018-04-11	0	3.450	3.440	3.450	3.450	3.510	1,958,000	6,827,400	3.4869	9.677	9.649	9.677	9.677	9.845	698,070	9.7804	0.00%
2018-04-10	0	3.450	3.420	3.450	3.410	3.480	1,462,000	5,019,120	3.4331	9.677	9.593	9.677	9.565	9.761	521,235	9.6293	0.29%
2018-04-09	0	3.440	3.420	3.460	3.430	3.480	1,196,000	4,148,780	3.4689	9.649	9.593	9.705	9.621	9.761	426,400	9.7298	-1.43%
2018-04-06	0	3.490	3.450	3.490	3.450	3.510	888,000	3,094,980	3.4853	9.789	9.677	9.789	9.677	9.845	316,591	9.7759	0.58%
2018-04-04	0	3.470	3.440	3.470	3.450	3.510	1,808,000	6,282,360	3.4748	9.733	9.649	9.733	9.677	9.845	644,591	9.7463	1.76%
2018-04-03	0	3.410	3.380	3.410	3.380	3.470	1,248,000	4,260,740	3.4141	9.565	9.480	9.565	9.480	9.733	444,939	9.5760	-0.29%
2018-03-29	0	3.420	3.390	3.420	3.350	3.510	2,796,000	9,594,140	3.4314	9.593	9.509	9.593	9.396	9.845	996,835	9.6246	-0.29%
2018-03-28	0	3.430	3.430	3.440	3.410	3.470	7,326,000	25,180,860	3.4372	9.621	9.621	9.649	9.565	9.733	2,611,878	9.6409	0.29%
2018-03-27	0	3.420	3.410	3.420	3.390	3.450	2,019,000	6,926,580	3.4307	9.593	9.565	9.593	9.509	9.677	719,817	9.6227	0.29%
2018-03-26	0	3.410	3.400	3.410	3.400	3.450	866,000	2,970,060	3.4296	9.565	9.537	9.565	9.537	9.677	308,748	9.6197	-1.16%
2018-03-23	0	3.450	3.440	3.450	3.440	3.480	1,244,000	4,299,540	3.4562	9.677	9.649	9.677	9.649	9.761	443,513	9.6943	-0.86%
2018-03-22	0	3.480	3.450	3.480	3.450	3.500	1,632,000	5,672,800	3.4760	9.761	9.677	9.761	9.677	9.817	581,843	9.7497	0.29%
2018-03-21	0	3.470	3.440	3.470	3.440	3.500	1,394,000	4,844,840	3.4755	9.733	9.649	9.733	9.649	9.817	496,991	9.7483	0.87%
2018-03-20	0	3.440	3.420	3.440	3.380	3.450	526,000	1,796,400	3.4152	9.649	9.593	9.649	9.480	9.677	187,530	9.5792	0.00%
2018-03-19	0	3.440	3.420	3.440	3.400	3.480	766,000	2,655,060	3.4661	9.649	9.593	9.649	9.537	9.761	273,096	9.7221	-0.58%
2018-03-16	0	3.460	3.410	3.460	3.400	3.470	3,388,000	11,702,600	3.4541	9.705	9.565	9.705	9.537	9.733	1,207,896	9.6884	0.29%
2018-03-15	0	3.450	3.410	3.420	3.420	3.480	950,000	3,279,940	3.4526	9.677	9.565	9.593	9.593	9.761	338,696	9.6840	0.88%
2018-03-14	0	3.420	3.410	3.420	3.420	3.460	3,954,000	13,528,820	3.4216	9.593	9.565	9.593	9.593	9.705	1,409,687	9.5970	0.88%
2018-03-13	0	3.390	3.390	3.410	3.390	3.500	736,000	2,561,820	3.4807	9.509	9.509	9.565	9.509	9.817	262,400	9.7630	-1.74%
2018-03-12	0	3.450	3.440	3.450	3.440	3.490	2,398,000	8,318,960	3.4691	9.677	9.649	9.677	9.649	9.789	854,939	9.7305	0.00%
2018-03-09	0	3.450	3.450	3.480	3.430	3.510	2,365,000	8,145,920	3.4444	9.677	9.677	9.761	9.621	9.845	843,174	9.6610	0.00%
2018-03-08	0	3.450	3.450	3.490	3.450	3.490	1,204,000	4,194,940	3.4842	9.677	9.677	9.789	9.677	9.789	429,252	9.7727	-0.29%
2018-03-07	0	3.460	3.460	3.490	3.430	3.550	998,000	3,504,740	3.5118	9.705	9.705	9.789	9.621	9.957	355,809	9.8501	-1.42%
2018-03-06	0	3.510	3.480	3.510	3.460	3.520	994,000	3,481,020	3.5020	9.845	9.761	9.845	9.705	9.873	354,383	9.8228	1.15%
2018-03-05	0	3.470	3.470	3.500	3.470	3.550	530,000	1,872,520	3.5331	9.733	9.733	9.817	9.733	9.957	188,957	9.9098	-0.86%
2018-03-02	0	3.500	3.500	3.510	3.500	3.560	708,000	2,503,720	3.5363	9.817	9.817	9.845	9.817	9.985	252,417	9.9190	-1.41%
2018-03-01	0	3.550	3.520	3.550	3.510	3.560	1,572,000	5,572,500	3.5448	9.957	9.873	9.957	9.845	9.985	560,452	9.9429	0.00%
2018-02-28	0	3.550	3.520	3.550	3.520	3.580	1,922,000	6,820,380	3.5486	9.957	9.873	9.957	9.873	10.04	685,235	9.9533	0.00%
2018-02-27	0	3.550	3.520	3.550	3.520	3.590	1,444,000	5,135,260	3.5563	9.957	9.873	9.957	9.873	10.07	514,817	9.9749	-0.28%
2018-02-26	0	3.560	3.570	3.590	3.560	3.610	1,182,000	4,252,820	3.5980	9.985	10.01	10.07	9.985	10.13	421,409	10.092	-0.84%
2018-02-23	0	3.590	3.590	3.600	3.580	3.620	6,454,000	23,222,360	3.5981	10.07	10.07	10.10	10.04	10.15	2,300,991	10.092	0.84%
2018-02-22	0	3.560	3.540	3.560	3.550	3.570	1,628,000	5,794,380	3.5592	9.985	9.929	9.985	9.957	10.01	580,417	9.9831	0.00%
2018-02-21	0	3.560	3.530	3.560	3.540	3.570	1,654,000	5,867,280	3.5473	9.985	9.901	9.985	9.929	10.01	589,687	9.9498	0.56%
2018-02-20	0	3.540	3.540	3.560	3.540	3.570	1,618,000	5,758,420	3.5590	9.929	9.929	9.985	9.929	10.01	576,852	9.9825	-0.56%
2018-02-15	0	3.560	3.510	3.560	3.500	3.570	954,000	3,394,800	3.5585	9.985	9.845	9.985	9.817	10.01	340,122	9.9811	2.01%
2018-02-14	0	3.490	3.490	3.510	3.490	3.570	838,000	2,961,440	3.5339	9.789	9.789	9.845	9.789	10.01	298,765	9.9123	-1.13%
2018-02-13	0	3.530	3.530	3.560	3.490	3.580	2,428,000	8,633,800	3.5559	9.901	9.901	9.985	9.789	10.04	865,635	9.9740	-1.12%
2018-02-12	0	3.570	3.550	3.570	3.560	3.580	1,810,000	6,448,920	3.5629	10.01	9.957	10.01	9.985	10.04	645,304	9.9936	0.85%
2018-02-09	0	3.540	3.510	3.540	3.500	3.570	1,867,000	6,616,590	3.5440	9.929	9.845	9.929	9.817	10.01	665,626	9.9404	-0.84%
2018-02-08	0	3.570	3.540	3.570	3.540	3.630	2,620,000	9,360,680	3.5728	10.01	9.929	10.01	9.929	10.18	934,087	10.021	0.28%
2018-02-07	0	3.560	3.550	3.580	3.500	3.670	1,998,000	7,140,020	3.5736	9.985	9.957	10.04	9.817	10.29	712,330	10.023	2.01%
2018-02-06	0	3.490	3.460	3.490	3.470	3.620	1,494,000	5,239,060	3.5067	9.789	9.705	9.789	9.733	10.15	532,643	9.8360	-3.06%
2018-02-05	0	3.600	3.570	3.600	3.570	3.640	1,238,000	4,465,640	3.6071	10.10	10.01	10.10	10.01	10.21	441,374	10.118	-1.10%
2018-02-02	0	3.640	3.620	3.640	3.600	3.800	2,032,000	7,529,580	3.7055	10.21	10.15	10.21	10.10	10.66	724,452	10.393	-2.93%
2018-02-01	0	3.750	3.740	3.760	3.630	3.850	2,506,000	9,470,120	3.7790	10.52	10.49	10.55	10.18	10.80	893,443	10.600	4.46%
2018-01-31	0	3.590	3.570	3.590	3.480	3.590	2,888,000	10,273,380	3.5573	10.07	10.01	10.07	9.761	10.07	1,029,635	9.9777	1.99%
2018-01-30	0	3.520	3.510	3.530	3.520	3.600	2,090,000	7,423,280	3.5518	9.873	9.845	9.901	9.873	10.10	745,130	9.9624	-0.85%
2018-01-29	0	3.550	3.550	3.570	3.540	3.570	2,524,000	8,979,220	3.5575	9.957	9.957	10.01	9.929	10.01	899,861	9.9785	0.00%
2018-01-26	0	3.550	3.520	3.560	3.510	3.560	1,752,000	6,215,080	3.5474	9.957	9.873	9.985	9.845	9.985	624,626	9.9501	-0.28%
2018-01-25	0	3.560	3.540	3.560	3.540	3.600	1,680,000	6,003,400	3.5735	9.985	9.929	9.985	9.929	10.10	598,957	10.023	0.00%
2018-01-24	0	3.560	3.550	3.560	3.520	3.580	2,800,000	9,972,240	3.5615	9.985	9.957	9.985	9.873	10.04	998,261	9.9896	0.00%
2018-01-23	0	3.560	3.520	3.560	3.520	3.600	1,624,000	5,788,660	3.5644	9.985	9.873	9.985	9.873	10.10	578,991	9.9978	0.00%
2018-01-22	0	3.560	3.540	3.570	3.520	3.580	2,064,000	7,354,580	3.5633	9.985	9.929	10.01	9.873	10.04	735,861	9.9945	0.00%
2018-01-19	0	3.560	3.550	3.560	3.530	3.590	1,920,000	6,855,440	3.5705	9.985	9.957	9.985	9.901	10.07	684,522	10.015	0.85%
2018-01-18	0	3.530	3.500	3.550	3.510	3.580	2,046,000	7,259,680	3.5482	9.901	9.817	9.957	9.845	10.04	729,443	9.9524	-1.12%
2018-01-17	0	3.570	3.560	3.580	3.480	3.600	3,816,000	13,606,500	3.5656	10.01	9.985	10.04	9.761	10.10	1,360,487	10.001	0.00%
2018-01-16	0	3.570	3.550	3.580	3.500	3.590	1,842,000	6,528,760	3.5444	10.01	9.957	10.04	9.817	10.07	656,713	9.9416	0.00%
2018-01-15	0	3.570	3.570	3.580	3.530	3.610	5,934,000	21,189,900	3.5709	10.01	10.01	10.04	9.901	10.13	2,115,600	10.016	0.56%
2018-01-12	0	3.550	3.550	3.590	3.510	3.610	6,100,000	21,745,900	3.5649	9.957	9.957	10.07	9.845	10.13	2,174,783	9.9991	1.43%
2018-01-11	0	3.500	3.500	3.550	3.490	3.620	3,072,000	10,924,380	3.5561	9.817	9.817	9.957	9.789	10.15	1,095,235	9.9745	-0.85%
2018-01-10	0	3.530	3.530	3.570	3.500	3.560	2,398,000	8,477,280	3.5351	9.901	9.901	10.01	9.817	9.985	854,939	9.9157	1.15%
2018-01-09	0	3.490	3.490	3.510	3.440	3.600	5,858,000	20,613,740	3.5189	9.789	9.789	9.845	9.649	10.10	2,088,504	9.8701	0.29%
2018-01-08	0	3.480	3.480	3.540	3.460	3.590	7,562,000	26,502,220	3.5047	9.761	9.761	9.929	9.705	10.07	2,696,017	9.8301	-1.97%
2018-01-05	0	3.550	3.550	3.570	3.460	3.600	3,228,000	11,467,080	3.5524	9.957	9.957	10.01	9.705	10.10	1,150,852	9.9640	-0.28%
2018-01-04	0	3.560	3.530	3.570	3.500	3.620	974,000	3,497,280	3.5906	9.985	9.901	10.01	9.817	10.15	347,252	10.071	1.14%
2018-01-03	0	3.520	3.490	3.530	3.410	3.640	4,852,000	16,825,740	3.4678	9.873	9.789	9.901	9.565	10.21	1,729,843	9.7267	0.86%
2018-01-02	0	3.490	3.470	3.490	3.410	3.600	4,334,000	15,093,660	3.4826	9.789	9.733	9.789	9.565	10.10	1,545,165	9.7683	-0.85%
2017-12-29	0	3.520	3.520	3.570	3.480	3.980	7,152,000	27,018,020	3.7777	9.873	9.873	10.01	9.761	11.16	2,549,843	10.596	-17.95%
2017-12-28	0	4.290	4.280	4.330	4.290	4.450	246,000	1,074,400	4.3675	12.03	12.00	12.15	12.03	12.48	87,704	12.250	-1.15%
2017-12-27	0	4.340	4.300	4.340	4.300	4.510	604,000	2,661,680	4.4068	12.17	12.06	12.17	12.06	12.65	215,339	12.360	-1.81%
2017-12-22	0	4.420	4.370	4.420	4.190	4.450	2,712,000	11,569,880	4.2662	12.40	12.26	12.40	11.75	12.48	966,887	11.966	7.54%
2017-12-21	0	4.110	4.090	4.110	4.090	4.170	1,320,000	5,434,620	4.1171	11.53	11.47	11.53	11.47	11.70	470,609	11.548	0.98%
2017-12-20	0	4.070	4.070	4.080	4.060	4.160	7,527,700	30,863,768	4.1000	11.42	11.42	11.44	11.39	11.67	2,683,789	11.500	-2.40%
2017-12-19	0	4.170	4.110	4.170	3.870	4.170	1,462,000	5,820,540	3.9812	11.70	11.53	11.70	10.85	11.70	521,235	11.167	7.47%
2017-12-18	0	3.880	3.860	3.900	3.840	3.910	1,560,000	6,053,400	3.8804	10.88	10.83	10.94	10.77	10.97	556,174	10.884	0.00%
2017-12-15	0	3.880	3.860	3.880	3.750	3.910	6,266,000	24,011,320	3.8320	10.88	10.83	10.88	10.52	10.97	2,233,965	10.748	2.65%
2017-12-14	0	3.780	3.760	3.800	3.750	3.800	1,533,800	5,798,896	3.7807	10.60	10.55	10.66	10.52	10.66	546,833	10.605	-0.79%
2017-12-13	0	3.810	3.780	3.810	3.760	3.900	4,316,000	16,398,360	3.7994	10.69	10.60	10.69	10.55	10.94	1,538,748	10.657	0.00%
2017-12-12	0	3.810	3.750	3.830	3.750	3.890	1,806,000	6,933,600	3.8392	10.69	10.52	10.74	10.52	10.91	643,878	10.768	0.79%
2017-12-11	0	3.780	3.750	3.790	3.750	3.890	3,785,800	14,518,704	3.8350	10.60	10.52	10.63	10.52	10.91	1,349,720	10.757	0.80%
2017-12-08	0	3.750	3.750	3.800	3.750	3.920	6,220,000	23,661,380	3.8041	10.52	10.52	10.66	10.52	11.00	2,217,565	10.670	-2.60%
2017-12-07	0	3.850	3.820	3.850	3.780	3.850	1,988,000	7,589,960	3.8179	10.80	10.71	10.80	10.60	10.80	708,765	10.709	0.52%
2017-12-06	0	3.830	3.800	3.830	3.780	3.900	2,705,700	10,344,995	3.8234	10.74	10.66	10.74	10.60	10.94	964,641	10.724	0.26%
2017-12-05	0	3.820	3.810	3.840	3.780	3.900	3,576,000	13,746,540	3.8441	10.71	10.69	10.77	10.60	10.94	1,274,922	10.782	-1.80%
2017-12-04	0	3.890	3.890	3.920	3.810	3.950	2,918,000	11,357,360	3.8922	10.91	10.91	11.00	10.69	11.08	1,040,330	10.917	1.30%
2017-12-01	0	3.840	3.840	3.860	3.810	3.890	3,160,000	12,222,440	3.8679	10.77	10.77	10.83	10.69	10.91	1,126,609	10.849	-0.52%
2017-11-30	0	3.860	3.820	3.860	3.800	3.950	3,760,000	14,478,380	3.8506	10.83	10.71	10.83	10.66	11.08	1,340,522	10.801	-0.52%
2017-11-29	0	3.880	3.830	3.880	3.730	3.950	4,128,000	15,969,540	3.8686	10.88	10.74	10.88	10.46	11.08	1,471,722	10.851	-0.26%
2017-11-28	0	3.890	3.850	3.890	3.810	3.920	2,980,000	11,510,500	3.8626	10.91	10.80	10.91	10.69	11.00	1,062,435	10.834	0.78%
2017-11-27	0	3.860	3.850	3.860	3.650	3.880	3,360,000	12,622,200	3.7566	10.83	10.80	10.83	10.24	10.88	1,197,913	10.537	5.46%
2017-11-24	0	3.660	3.640	3.660	3.450	3.700	3,042,000	10,841,620	3.5640	10.27	10.21	10.27	9.677	10.38	1,084,539	9.9965	4.87%
2017-11-23	0	3.490	3.470	3.490	3.470	3.580	2,782,000	9,784,640	3.5171	9.789	9.733	9.789	9.733	10.04	991,843	9.8651	-0.85%
2017-11-22	0	3.520	3.490	3.520	3.490	3.700	3,252,000	11,637,260	3.5785	9.873	9.789	9.873	9.789	10.38	1,159,409	10.037	-2.22%
2017-11-21	0	3.600	3.560	3.600	3.330	3.700	3,508,000	12,386,540	3.5309	10.10	9.985	10.10	9.340	10.38	1,250,678	9.9039	0.00%
2017-11-20	0	3.600	3.600	3.620	3.550	3.840	4,950,000	18,234,500	3.6837	10.10	10.10	10.15	9.957	10.77	1,764,783	10.332	-1.10%
2017-11-17	0	3.640	3.640	3.740	3.550	4.300	3,188,000	12,307,680	3.8606	10.21	10.21	10.49	9.957	12.06	1,136,591	10.829	-15.15%
2017-11-16	0	4.290	4.250	4.340	4.200	4.400	2,318,000	10,001,380	4.3147	12.03	11.92	12.17	11.78	12.34	826,417	12.102	-1.83%
2017-11-15	0	4.370	4.360	4.370	4.360	4.580	2,410,000	10,734,340	4.4541	12.26	12.23	12.26	12.23	12.85	859,217	12.493	-4.17%
2017-11-14	0	4.560	4.530	4.590	4.520	4.700	1,484,000	6,794,680	4.5786	12.79	12.71	12.87	12.68	13.18	529,078	12.842	-2.98%
2017-11-13	0	4.700	4.660	4.700	4.630	4.760	2,176,000	10,232,320	4.7024	13.18	13.07	13.18	12.99	13.35	775,791	13.190	0.00%
2017-11-10	0	4.700	4.650	4.700	4.520	4.700	3,308,000	15,204,360	4.5962	13.18	13.04	13.18	12.68	13.18	1,179,374	12.892	3.30%
2017-11-09	0	4.550	4.530	4.550	4.460	4.720	2,858,000	13,045,420	4.5645	12.76	12.71	12.76	12.51	13.24	1,018,939	12.803	-0.87%
2017-11-08	0	4.590	4.550	4.590	4.400	4.660	9,166,000	41,138,420	4.4882	12.87	12.76	12.87	12.34	13.07	3,267,878	12.589	2.00%
2017-11-07	0	4.500	4.490	4.500	4.450	4.530	1,678,000	7,535,060	4.4905	12.62	12.59	12.62	12.48	12.71	598,243	12.595	0.00%
2017-11-06	0	4.500	4.460	4.500	4.340	4.700	2,706,000	12,101,140	4.4720	12.62	12.51	12.62	12.17	13.18	964,748	12.543	-1.96%
2017-11-03	0	4.590	4.580	4.590	4.110	4.790	4,924,000	22,358,780	4.5408	12.87	12.85	12.87	11.53	13.44	1,755,513	12.736	1.10%
2017-11-02	0	4.540	4.510	4.540	4.500	4.700	3,164,000	14,406,820	4.5534	12.73	12.65	12.73	12.62	13.18	1,128,035	12.772	-2.99%
2017-11-01	0	4.680	4.630	4.680	4.400	4.790	4,206,000	19,458,480	4.6264	13.13	12.99	13.13	12.34	13.44	1,499,530	12.976	-2.09%
2017-10-31	0	4.780	4.780	4.790	4.630	4.880	4,068,000	19,292,120	4.7424	13.41	13.41	13.44	12.99	13.69	1,450,330	13.302	0.63%
2017-10-30	0	4.750	4.710	4.750	4.590	4.750	3,542,000	16,639,040	4.6976	13.32	13.21	13.32	12.87	13.32	1,262,800	13.176	2.59%
2017-10-27	0	4.630	4.600	4.630	4.550	4.850	3,048,500	14,244,230	4.6725	12.99	12.90	12.99	12.76	13.60	1,086,857	13.106	-1.70%
2017-10-26	0	4.710	4.700	4.730	4.490	4.770	3,866,000	18,045,020	4.6676	13.21	13.18	13.27	12.59	13.38	1,378,313	13.092	4.67%
2017-10-25	0	4.500	4.480	4.500	4.340	4.510	2,858,000	12,733,160	4.4553	12.62	12.57	12.62	12.17	12.65	1,018,939	12.496	3.45%
2017-10-24	0	4.350	4.330	4.340	3.920	4.350	5,968,000	24,954,180	4.1813	12.20	12.15	12.17	11.00	12.20	2,127,722	11.728	10.41%
2017-10-23	0	3.940	3.900	3.940	3.830	3.990	4,116,000	16,172,220	3.9291	11.05	10.94	11.05	10.74	11.19	1,467,443	11.021	-0.51%
2017-10-20	0	3.960	3.920	3.960	3.800	3.980	4,050,000	15,678,000	3.8711	11.11	11.00	11.11	10.66	11.16	1,443,913	10.858	4.21%
2017-10-19	0	3.800	3.780	3.840	3.770	3.940	2,668,000	10,221,480	3.8311	10.66	10.60	10.77	10.57	11.05	951,200	10.746	-1.55%
2017-10-18	0	3.860	3.850	3.860	3.690	3.900	3,608,000	13,653,820	3.7843	10.83	10.80	10.83	10.35	10.94	1,286,330	10.615	1.58%
2017-10-17	0	3.800	3.780	3.800	3.250	3.900	6,172,000	22,298,620	3.6129	10.66	10.60	10.66	9.116	10.94	2,200,452	10.134	18.75%
2017-10-16	0	3.200	3.210	3.240	3.080	3.260	2,848,000	9,085,040	3.1900	8.976	9.004	9.088	8.639	9.144	1,015,374	8.9475	3.56%
2017-10-13	0	3.090	3.080	3.100	3.080	3.320	3,796,000	12,163,740	3.2044	8.667	8.639	8.695	8.639	9.312	1,353,357	8.9878	-5.21%
2017-10-12	0	3.260	3.250	3.270	3.070	3.300	2,800,000	8,997,060	3.2132	9.144	9.116	9.172	8.611	9.256	998,261	9.0127	4.49%
2017-10-11	0	3.120	3.100	3.120	2.740	3.270	8,114,000	24,372,260	3.0037	8.751	8.695	8.751	7.685	9.172	2,892,817	8.4251	10.64%
2017-10-10	0	2.820	2.820	2.850	2.430	2.900	20,360,000	57,098,100	2.8044	7.910	7.910	7.994	6.816	8.134	7,258,783	7.8661	12.35%
2017-10-09	0	2.510	2.510	2.520	2.420	2.540	5,134,000	12,725,780	2.4787	7.040	7.040	7.068	6.788	7.124	1,830,383	6.9525	2.45%
2017-10-06	0	2.450	2.420	2.450	2.360	2.470	5,006,000	12,071,440	2.4114	6.872	6.788	6.872	6.620	6.928	1,784,748	6.7637	3.38%
2017-10-04	0	2.370	2.350	2.370	2.310	2.390	5,494,000	12,878,620	2.3441	6.648	6.591	6.648	6.479	6.704	1,958,730	6.5750	0.00%
2017-10-03	0	2.370	2.340	2.370	2.280	2.460	10,118,000	23,647,540	2.3372	6.648	6.563	6.648	6.395	6.900	3,607,287	6.5555	4.41%
2017-09-29	0	2.270	2.260	2.270	2.170	2.280	5,320,000	11,843,580	2.2262	6.367	6.339	6.367	6.087	6.395	1,896,696	6.2443	0.44%
2017-09-28	0	2.260	2.250	2.270	2.230	2.340	6,142,500	13,990,410	2.2776	6.339	6.311	6.367	6.255	6.563	2,189,935	6.3885	-1.31%
2017-09-27	0	2.290	2.280	2.290	2.230	2.590	10,792,000	25,475,320	2.3606	6.423	6.395	6.423	6.255	7.265	3,847,583	6.6211	-3.38%
2017-09-26	0	2.370	2.370	2.380	1.750	2.370	23,134,000	47,172,120	2.0391	6.648	6.648	6.676	4.909	6.648	8,247,774	5.7194	34.66%
2017-09-25	0	1.760	1.750	1.770	1.760	1.810	1,770,000	3,140,420	1.7742	4.937	4.909	4.965	4.937	5.077	631,043	4.9766	-2.22%
2017-09-22	0	1.800	1.790	1.810	1.800	1.820	3,030,000	5,463,840	1.8032	5.049	5.021	5.077	5.049	5.105	1,080,261	5.0579	-1.10%
2017-09-21	0	1.820	1.810	1.820	1.810	1.840	1,420,000	2,591,340	1.8249	5.105	5.077	5.105	5.077	5.161	506,261	5.1186	1.11%
2017-09-20	0	1.800	1.790	1.800	1.780	1.810	1,590,000	2,867,700	1.8036	5.049	5.021	5.049	4.993	5.077	566,870	5.0588	0.00%
2017-09-19	0	1.800	1.780	1.800	1.780	1.820	2,240,000	4,031,240	1.7997	5.049	4.993	5.049	4.993	5.105	798,609	5.0478	0.00%
2017-09-18	0	1.800	1.770	1.800	1.780	1.840	3,268,000	5,850,140	1.7901	5.049	4.965	5.049	4.993	5.161	1,165,113	5.0211	1.12%
2017-09-15	0	1.780	1.770	1.780	1.770	1.820	3,904,000	7,019,700	1.7981	4.993	4.965	4.993	4.965	5.105	1,391,861	5.0434	-1.66%
2017-09-14	0	1.810	1.800	1.810	1.790	1.830	3,068,000	5,539,480	1.8056	5.077	5.049	5.077	5.021	5.133	1,093,809	5.0644	-0.55%
2017-09-13	0	1.820	1.790	1.820	1.800	1.850	2,722,000	4,996,860	1.8357	5.105	5.021	5.105	5.049	5.189	970,452	5.1490	-0.55%
2017-09-12	0	1.830	1.810	1.840	1.810	1.860	4,404,000	8,068,440	1.8321	5.133	5.077	5.161	5.077	5.217	1,570,122	5.1387	1.10%
2017-09-11	0	1.810	1.800	1.810	1.800	1.820	2,050,000	3,704,460	1.8071	5.077	5.049	5.077	5.049	5.105	730,870	5.0686	0.00%
2017-09-08	0	1.810	1.780	1.810	1.790	1.820	4,084,000	7,366,060	1.8036	5.077	4.993	5.077	5.021	5.105	1,456,035	5.0590	0.00%
2017-09-07	0	1.810	1.800	1.810	1.750	1.820	12,272,000	22,088,500	1.7999	5.077	5.049	5.077	4.909	5.105	4,375,235	5.0485	2.26%
2017-09-06	0	1.770	1.750	1.780	1.750	1.800	1,834,000	3,246,900	1.7704	4.965	4.909	4.993	4.909	5.049	653,861	4.9657	0.00%
2017-09-05	0	1.770	1.760	1.780	1.770	1.830	1,564,000	2,799,500	1.7900	4.965	4.937	4.993	4.965	5.133	557,600	5.0206	-1.67%
2017-09-04	0	1.800	1.790	1.800	1.790	1.860	1,740,000	3,149,980	1.8103	5.049	5.021	5.049	5.021	5.217	620,348	5.0778	-2.17%
2017-09-01	0	1.840	1.810	1.850	1.810	1.920	2,080,000	3,824,860	1.8389	5.161	5.077	5.189	5.077	5.385	741,565	5.1578	0.00%
2017-08-31	0	1.840	1.840	1.850	1.790	1.860	4,526,000	8,257,360	1.8244	5.161	5.161	5.189	5.021	5.217	1,613,617	5.1173	2.22%
2017-08-30	0	1.800	1.770	1.800	1.750	1.810	2,010,000	3,606,660	1.7944	5.049	4.965	5.049	4.909	5.077	716,609	5.0330	0.00%
2017-08-29	0	1.800	1.800	1.810	1.790	1.820	1,638,000	2,950,760	1.8014	5.049	5.049	5.077	5.021	5.105	583,983	5.0528	-1.10%
2017-08-28	0	1.820	1.810	1.820	1.800	1.830	1,904,000	3,458,580	1.8165	5.105	5.077	5.105	5.049	5.133	678,817	5.0950	0.00%
2017-08-25	0	1.820	1.790	1.820	1.800	1.860	2,510,000	4,569,320	1.8204	5.105	5.021	5.105	5.049	5.217	894,870	5.1061	0.55%
2017-08-24	0	1.810	1.810	1.820	1.800	1.830	2,476,000	4,494,720	1.8153	5.077	5.077	5.105	5.049	5.133	882,748	5.0917	0.00%
2017-08-22	0	1.810	1.780	1.810	1.790	1.820	3,298,000	5,967,480	1.8094	5.077	4.993	5.077	5.021	5.105	1,175,809	5.0752	-0.55%
2017-08-21	0	1.820	1.810	1.820	1.800	1.840	1,690,000	3,085,900	1.8260	5.105	5.077	5.105	5.049	5.161	602,522	5.1216	0.00%
2017-08-18	0	1.820	1.800	1.830	1.800	1.840	3,132,000	5,704,080	1.8212	5.105	5.049	5.133	5.049	5.161	1,116,626	5.1083	0.00%
2017-08-17	0	1.820	1.810	1.830	1.810	1.870	1,150,000	2,110,220	1.8350	5.105	5.077	5.133	5.077	5.245	410,000	5.1469	-1.09%
2017-08-16	0	1.840	1.810	1.840	1.810	1.850	2,334,000	4,270,440	1.8297	5.161	5.077	5.161	5.077	5.189	832,122	5.1320	0.00%
2017-08-15	0	1.840	1.810	1.850	1.810	1.880	3,992,000	7,330,380	1.8363	5.161	5.077	5.189	5.077	5.273	1,423,235	5.1505	-0.54%
2017-08-14	0	1.850	1.820	1.850	1.800	1.910	1,914,000	3,525,500	1.8420	5.189	5.105	5.189	5.049	5.357	682,383	5.1665	0.00%
2017-08-11	0	1.850	1.830	1.860	1.840	1.900	1,562,000	2,905,000	1.8598	5.189	5.133	5.217	5.161	5.329	556,887	5.2165	0.00%
2017-08-10	0	1.850	1.840	1.860	1.840	1.930	6,562,000	12,289,040	1.8728	5.189	5.161	5.217	5.161	5.413	2,339,496	5.2529	-2.12%
2017-08-09	0	1.890	1.870	1.920	1.880	1.960	4,812,000	9,300,240	1.9327	5.301	5.245	5.385	5.273	5.498	1,715,583	5.4210	-1.56%
2017-08-08	0	1.920	1.900	1.920	1.910	1.930	3,468,000	6,624,780	1.9103	5.385	5.329	5.385	5.357	5.413	1,236,417	5.3580	0.00%
2017-08-07	0	1.920	1.910	1.920	1.900	1.930	4,148,000	7,952,360	1.9172	5.385	5.357	5.385	5.329	5.413	1,478,852	5.3774	-0.52%
2017-08-04	0	1.930	1.910	1.930	1.900	1.970	3,874,000	7,437,120	1.9198	5.413	5.357	5.413	5.329	5.526	1,381,165	5.3847	0.52%
2017-08-03	0	1.920	1.910	1.920	1.900	1.930	4,646,000	8,876,820	1.9106	5.385	5.357	5.385	5.329	5.413	1,656,400	5.3591	0.52%
2017-08-02	0	1.910	1.900	1.910	1.840	1.950	6,414,000	12,136,320	1.8922	5.357	5.329	5.357	5.161	5.470	2,286,730	5.3073	3.24%
2017-08-01	0	1.850	1.840	1.850	1.800	1.870	5,742,000	10,513,500	1.8310	5.189	5.161	5.189	5.049	5.245	2,047,148	5.1357	0.54%
2017-07-31	0	1.840	1.820	1.840	1.790	1.850	6,522,000	11,816,140	1.8117	5.161	5.105	5.161	5.021	5.189	2,325,235	5.0817	0.55%
2017-07-28	0	1.830	1.820	1.830	1.810	1.880	8,494,000	15,513,800	1.8264	5.133	5.105	5.133	5.077	5.273	3,028,296	5.1229	-0.54%
2017-07-27	0	1.840	1.800	1.840	1.760	1.860	36,866,000	67,566,340	1.8328	5.161	5.049	5.161	4.937	5.217	13,143,530	5.1407	2.22%
2017-07-26	0	1.800	1.780	1.800	1.740	1.800	4,592,000	8,151,620	1.7752	5.049	4.993	5.049	4.880	5.049	1,637,148	4.9792	1.12%
2017-07-25	0	1.780	1.760	1.770	1.750	1.830	10,356,000	18,379,100	1.7747	4.993	4.937	4.965	4.909	5.133	3,692,139	4.9779	0.56%
2017-07-24	0	1.770	1.750	1.770	1.750	1.800	5,226,000	9,242,780	1.7686	4.965	4.909	4.965	4.909	5.049	1,863,183	4.9607	-1.67%
2017-07-21	0	1.800	1.780	1.800	1.780	1.830	4,464,000	8,033,780	1.7997	5.049	4.993	5.049	4.993	5.133	1,591,513	5.0479	-0.55%
2017-07-20	0	1.810	1.790	1.810	1.800	1.840	4,280,000	7,807,700	1.8242	5.077	5.021	5.077	5.049	5.161	1,525,913	5.1167	0.00%
2017-07-19	0	1.810	1.800	1.810	1.800	1.870	7,232,000	13,074,740	1.8079	5.077	5.049	5.077	5.049	5.245	2,578,365	5.0709	-0.55%
2017-07-18	0	1.820	1.800	1.820	1.800	1.870	6,852,000	12,450,320	1.8170	5.105	5.049	5.105	5.049	5.245	2,442,887	5.0966	1.11%
2017-07-17	0	1.800	1.790	1.800	1.780	1.890	7,266,000	13,087,400	1.8012	5.049	5.021	5.049	4.993	5.301	2,590,487	5.0521	-2.17%
2017-07-14	0	1.840	1.820	1.840	1.700	1.870	27,770,000	50,624,860	1.8230	5.161	5.105	5.161	4.768	5.245	9,900,609	5.1133	3.95%
2017-07-13	0	1.770	1.750	1.770	1.740	1.800	7,076,000	12,492,720	1.7655	4.965	4.909	4.965	4.880	5.049	2,522,748	4.9520	-1.67%
2017-07-12	0	1.800	1.800	1.810	1.650	1.870	57,078,000	104,163,920	1.8249	5.049	5.049	5.077	4.628	5.245	20,349,548	5.1187	-5.26%
2017-07-11	0	1.900	1.890	1.900	1.810	1.900	7,384,000	13,572,500	1.8381	5.329	5.301	5.329	5.077	5.329	2,632,557	5.1556	2.70%
2017-07-10	0	1.850	1.840	1.850	1.780	1.870	7,834,000	14,291,700	1.8243	5.189	5.161	5.189	4.993	5.245	2,792,991	5.1170	-0.54%
2017-07-07	0	1.860	1.840	1.860	1.840	1.950	6,192,000	11,544,220	1.8644	5.217	5.161	5.217	5.161	5.470	2,207,583	5.2293	-1.06%
2017-07-06	0	1.880	1.870	1.880	1.850	1.930	7,351,000	13,758,480	1.8716	5.273	5.245	5.273	5.189	5.413	2,620,791	5.2497	0.00%
2017-07-05	0	1.880	1.860	1.880	1.850	1.940	7,258,000	13,558,080	1.8680	5.273	5.217	5.273	5.189	5.441	2,587,635	5.2396	1.08%
2017-07-04	0	1.860	1.850	1.860	1.840	1.940	7,018,000	13,121,420	1.8697	5.217	5.189	5.217	5.161	5.441	2,502,070	5.2442	-3.63%
2017-07-03	0	1.930	1.910	1.920	1.650	1.940	14,468,000	26,074,240	1.8022	5.413	5.357	5.385	4.628	5.441	5,158,157	5.0550	16.27%
2017-06-30	0	1.660	1.640	1.660	1.610	1.690	5,654,000	9,322,760	1.6489	4.656	4.600	4.656	4.516	4.740	2,015,774	4.6249	1.22%
2017-06-29	0	1.640	1.630	1.640	1.600	1.640	5,456,000	8,848,740	1.6218	4.600	4.572	4.600	4.488	4.600	1,945,183	4.5491	0.00%
2017-06-28	0	1.640	1.620	1.650	1.610	1.660	6,462,000	10,526,440	1.6290	4.600	4.544	4.628	4.516	4.656	2,303,843	4.5691	0.61%
2017-06-27	0	1.630	1.600	1.640	1.580	1.660	804,000	1,305,940	1.6243	4.572	4.488	4.600	4.432	4.656	286,643	4.5560	-1.81%
2017-06-26	0	1.660	1.650	1.660	1.600	1.670	6,204,000	10,190,200	1.6425	4.656	4.628	4.656	4.488	4.684	2,211,861	4.6071	3.11%
2017-06-23	0	1.610	1.590	1.610	1.580	1.680	5,982,000	9,705,680	1.6225	4.516	4.460	4.516	4.432	4.712	2,132,713	4.5509	-1.23%
2017-06-22	0	1.630	1.590	1.620	1.410	1.730	16,650,000	26,247,220	1.5764	4.572	4.460	4.544	3.955	4.852	5,936,087	4.4216	-5.23%
2017-06-21	0	1.720	1.710	1.730	1.610	1.780	10,038,000	17,328,900	1.7263	4.824	4.796	4.852	4.516	4.993	3,578,765	4.8421	6.17%
2017-06-20	0	1.620	1.620	1.640	1.560	1.670	3,000,000	4,867,260	1.6224	4.544	4.544	4.600	4.376	4.684	1,069,565	4.5507	-0.61%
2017-06-19	0	1.630	1.620	1.630	1.620	1.770	11,776,000	19,928,980	1.6923	4.572	4.544	4.572	4.544	4.965	4,198,400	4.7468	-7.91%
2017-06-16	0	1.770	1.760	1.770	1.760	1.790	4,824,000	8,528,820	1.7680	4.965	4.937	4.965	4.937	5.021	1,719,861	4.9590	-0.56%
2017-06-15	0	1.780	1.770	1.780	1.760	1.800	5,596,000	9,896,720	1.7685	4.993	4.965	4.993	4.937	5.049	1,995,096	4.9605	-0.56%
2017-06-14	0	1.790	1.780	1.790	1.700	1.800	17,590,000	30,961,820	1.7602	5.021	4.993	5.021	4.768	5.049	6,271,217	4.9371	4.07%
2017-06-13	0	1.720	1.710	1.720	1.670	1.750	9,264,000	15,921,060	1.7186	4.824	4.796	4.824	4.684	4.909	3,302,817	4.8204	2.99%
2017-06-12	0	1.670	1.660	1.670	1.650	1.690	2,806,000	4,670,600	1.6645	4.684	4.656	4.684	4.628	4.740	1,000,400	4.6687	0.00%
2017-06-09	0	1.670	1.660	1.670	1.660	1.690	4,404,000	7,355,960	1.6703	4.684	4.656	4.684	4.656	4.740	1,570,122	4.6850	0.60%
2017-06-08	0	1.660	1.650	1.660	1.610	1.700	7,334,000	12,215,140	1.6655	4.656	4.628	4.656	4.516	4.768	2,614,730	4.6717	-1.78%
2017-06-07	0	1.690	1.680	1.690	1.650	1.700	5,998,000	10,065,900	1.6782	4.740	4.712	4.740	4.628	4.768	2,138,417	4.7072	0.60%
2017-06-06	0	1.680	1.670	1.680	1.590	1.680	8,820,000	14,565,420	1.6514	4.712	4.684	4.712	4.460	4.712	3,144,522	4.6320	5.00%
2017-06-05	0	1.600	1.570	1.610	1.540	1.660	9,240,000	14,835,080	1.6055	4.488	4.404	4.516	4.320	4.656	3,294,261	4.5033	1.91%
2017-06-02	0	1.570	1.550	1.570	1.550	1.660	6,650,000	10,603,660	1.5945	4.404	4.348	4.404	4.348	4.656	2,370,870	4.4725	-0.63%
2017-06-01	0	1.580	1.560	1.570	1.430	1.610	9,673,000	14,738,000	1.5236	4.432	4.376	4.404	4.011	4.516	3,448,635	4.2736	8.22%
2017-05-31	0	1.460	1.450	1.470	1.430	1.550	2,896,000	4,306,920	1.4872	4.095	4.067	4.123	4.011	4.348	1,032,487	4.1714	2.10%
2017-05-29	0	1.430	1.410	1.430	1.390	1.440	2,658,000	3,743,580	1.4084	4.011	3.955	4.011	3.899	4.039	947,635	3.9504	2.88%
2017-05-26	0	1.390	1.380	1.400	1.370	1.400	1,654,000	2,299,600	1.3903	3.899	3.871	3.927	3.843	3.927	589,687	3.8997	0.72%
2017-05-25	0	1.380	1.370	1.380	1.360	1.400	1,342,000	1,849,700	1.3783	3.871	3.843	3.871	3.815	3.927	478,452	3.8660	-1.43%
2017-05-24	0	1.400	1.380	1.400	1.360	1.400	1,344,000	1,854,220	1.3796	3.927	3.871	3.927	3.815	3.927	479,165	3.8697	1.45%
2017-05-23	0	1.380	1.360	1.380	1.330	1.390	1,246,000	1,682,880	1.3506	3.871	3.815	3.871	3.730	3.899	444,226	3.7883	1.47%
2017-05-22	0	1.360	1.350	1.370	1.330	1.390	1,304,000	1,776,720	1.3625	3.815	3.787	3.843	3.730	3.899	464,904	3.8217	1.49%
2017-05-19	0	1.340	1.320	1.340	1.230	1.340	4,402,000	5,605,260	1.2733	3.759	3.702	3.759	3.450	3.759	1,569,409	3.5716	4.69%
2017-05-18	0	1.280	1.270	1.280	1.260	1.380	1,924,000	2,545,580	1.3231	3.590	3.562	3.590	3.534	3.871	685,948	3.7110	-7.25%
2017-05-17	0	1.380	1.370	1.380	1.370	1.440	1,891,000	2,616,290	1.3835	3.871	3.843	3.871	3.843	4.039	674,183	3.8807	-0.72%
2017-05-16	0	1.390	1.380	1.390	1.350	1.440	6,806,000	9,506,720	1.3968	3.899	3.871	3.899	3.787	4.039	2,426,487	3.9179	2.96%
2017-05-15	0	1.350	1.340	1.350	1.250	1.350	5,358,000	6,792,460	1.2677	3.787	3.759	3.787	3.506	3.787	1,910,243	3.5558	7.14%
2017-05-12	0	1.260	1.240	1.260	1.240	1.280	1,132,000	1,420,660	1.2550	3.534	3.478	3.534	3.478	3.590	403,583	3.5201	-1.56%
2017-05-11	0	1.280	1.270	1.280	1.250	1.290	2,792,000	3,536,060	1.2665	3.590	3.562	3.590	3.506	3.618	995,409	3.5524	1.59%
2017-05-10	0	1.260	1.250	1.260	1.250	1.300	2,356,000	2,978,840	1.2644	3.534	3.506	3.534	3.506	3.646	839,965	3.5464	0.00%
2017-05-09	0	1.260	1.250	1.260	1.250	1.260	1,644,000	2,068,760	1.2584	3.534	3.506	3.534	3.506	3.534	586,122	3.5296	-0.79%
2017-05-08	0	1.270	1.260	1.270	1.260	1.300	1,698,000	2,162,460	1.2735	3.562	3.534	3.562	3.534	3.646	605,374	3.5721	-0.78%
2017-05-05	0	1.280	1.280	1.290	1.280	1.310	1,926,000	2,483,800	1.2896	3.590	3.590	3.618	3.590	3.674	686,661	3.6172	-0.78%
2017-05-04	0	1.290	1.290	1.310	1.210	1.330	2,762,000	3,504,320	1.2688	3.618	3.618	3.674	3.394	3.730	984,713	3.5587	5.74%
2017-05-02	0	1.220	1.210	1.220	1.170	1.250	2,088,000	2,546,100	1.2194	3.422	3.394	3.422	3.282	3.506	744,417	3.4203	3.39%
2017-04-28	0	1.180	1.170	1.190	1.100	1.250	6,063,000	7,180,130	1.1843	3.310	3.282	3.338	3.085	3.506	2,161,591	3.3217	4.42%
2017-04-27	0	1.130	1.120	1.130	1.100	1.130	1,484,000	1,661,280	1.1195	3.170	3.141	3.170	3.085	3.170	529,078	3.1400	0.00%
2017-04-26	0	1.130	1.120	1.130	1.100	1.130	3,184,000	3,550,680	1.1152	3.170	3.141	3.170	3.085	3.170	1,135,165	3.1279	0.00%
2017-04-25	0	1.130	1.120	1.130	1.090	1.130	1,544,000	1,723,780	1.1164	3.170	3.141	3.170	3.057	3.170	550,470	3.1315	3.67%
2017-04-24	0	1.090	1.070	1.090	1.010	1.090	346,000	362,480	1.0476	3.057	3.001	3.057	2.833	3.057	123,357	2.9385	3.81%
2017-04-21	0	1.050	1.040	1.050	1.050	1.050	272,000	285,600	1.0500	2.945	2.917	2.945	2.945	2.945	96,974	2.9451	0.00%
2017-04-20	0	1.050	1.020	1.060	1.050	1.050	42,000	44,100	1.0500	2.945	2.861	2.973	2.945	2.945	14,974	2.9451	0.00%
2017-04-19	0	1.050	1.030	1.060	1.050	1.060	410,000	431,440	1.0523	2.945	2.889	2.973	2.945	2.973	146,174	2.9516	0.00%
2017-04-18	0	1.050	1.030	1.060	1.050	1.100	648,000	682,620	1.0534	2.945	2.889	2.973	2.945	3.085	231,026	2.9547	-4.55%
2017-04-13	0	1.100	1.090	1.110	1.000	1.120	4,158,000	4,465,680	1.0740	3.085	3.057	3.113	2.805	3.141	1,482,417	3.0124	10.00%
2017-04-12	0	1.000	0.980	1.000	0.970	1.000	412,000	404,960	0.9829	2.805	2.749	2.805	2.721	2.805	146,887	2.7570	4.17%
2017-04-11	0	0.960	0.950	0.960	0.860	0.970	1,990,000	1,767,580	0.8882	2.693	2.665	2.693	2.412	2.721	709,478	2.4914	-1.03%
2017-04-10	0	0.970	0.960	0.970	0.930	1.000	1,402,000	1,360,720	0.9706	2.721	2.693	2.721	2.609	2.805	499,843	2.7223	-3.00%
2017-04-07	0	1.000	0.990	1.000	1.000	1.000	50,000	50,000	1.0000	2.805	2.777	2.805	2.805	2.805	17,826	2.8049	-0.99%
2017-04-06	0	1.010	1.010	1.030	1.000	1.010	630,000	632,600	1.0041	2.833	2.833	2.889	2.805	2.833	224,609	2.8165	0.00%
2017-04-05	0	1.010	1.010	1.020	1.000	1.010	102,000	102,100	1.0010	2.833	2.833	2.861	2.805	2.833	36,365	2.8076	-1.94%
2017-04-03	0	1.030	1.020	1.030	1.000	1.170	2,870,000	3,113,700	1.0849	2.889	2.861	2.889	2.805	3.282	1,023,217	3.0430	3.00%
2017-03-31	0	1.000	0.980	1.010	0.910	1.000	1,382,000	1,303,060	0.9429	2.805	2.749	2.833	2.552	2.805	492,713	2.6447	1.01%
2017-03-30	0	0.990	0.980	1.010	-	-	0	0	-	2.777	2.749	2.833	-	-	0	-	0.00%
2017-03-29	0	0.990	0.980	1.020	0.970	1.000	292,000	285,120	0.9764	2.777	2.749	2.861	2.721	2.805	104,104	2.7388	0.00%
2017-03-28	0	0.990	0.990	1.010	0.970	1.010	952,000	956,660	1.0049	2.777	2.777	2.833	2.721	2.833	339,409	2.8186	1.02%
2017-03-27	0	0.980	0.980	1.000	0.890	0.970	908,000	815,660	0.8983	2.749	2.749	2.805	2.496	2.721	323,722	2.5196	-2.00%
2017-03-24	0	1.000	1.000	1.010	1.000	1.000	240,000	240,000	1.0000	2.805	2.805	2.833	2.805	2.805	85,565	2.8049	0.00%
2017-03-23	0	1.000	1.000	1.020	1.000	1.000	10,000	10,000	1.0000	2.805	2.805	2.861	2.805	2.805	3,565	2.8049	0.00%
2017-03-22	0	1.000	1.000	1.010	1.000	1.030	336,000	340,400	1.0131	2.805	2.805	2.833	2.805	2.889	119,791	2.8416	0.00%
2017-03-21	0	1.000	0.990	1.010	0.970	1.000	1,454,000	1,435,040	0.9870	2.805	2.777	2.833	2.721	2.805	518,383	2.7683	3.09%
2017-03-20	0	0.970	0.960	0.970	0.940	0.970	82,000	78,120	0.9527	2.721	2.693	2.721	2.637	2.721	29,235	2.6722	-1.02%
2017-03-17	0	0.980	0.960	1.000	-	-	0	0	-	2.749	2.693	2.805	-	-	0	-	0.00%
2017-03-16	0	0.980	0.970	0.980	0.970	0.980	154,000	150,620	0.9781	2.749	2.721	2.749	2.721	2.749	54,904	2.7433	-1.01%
2017-03-15	0	0.990	0.980	1.000	0.990	1.000	80,000	79,220	0.9903	2.777	2.749	2.805	2.777	2.805	28,522	2.7775	-1.98%
2017-03-14	0	1.010	1.000	1.010	0.990	1.020	58,000	58,740	1.0128	2.833	2.805	2.833	2.777	2.861	20,678	2.8407	0.00%
2017-03-13	0	1.010	1.000	1.010	0.960	1.010	672,000	662,740	0.9862	2.833	2.805	2.833	2.693	2.833	239,583	2.7662	6.32%
2017-03-10	0	0.950	0.950	0.960	0.950	0.960	240,000	228,880	0.9537	2.665	2.665	2.693	2.665	2.693	85,565	2.6749	-1.04%
2017-03-09	0	0.960	0.960	0.970	0.940	0.960	144,000	138,080	0.9589	2.693	2.693	2.721	2.637	2.693	51,339	2.6896	0.00%
2017-03-08	0	0.960	0.960	0.970	0.940	0.960	126,000	120,780	0.9586	2.693	2.693	2.721	2.637	2.693	44,922	2.6887	0.00%
2017-03-07	0	0.960	0.960	0.980	0.960	0.970	356,000	341,820	0.9602	2.693	2.693	2.749	2.693	2.721	126,922	2.6932	1.05%
2017-03-06	0	0.950	0.940	0.960	-	-	0	0	-	2.665	2.637	2.693	-	-	0	-	0.00%
2017-03-03	0	0.950	0.940	0.970	-	-	0	0	-	2.665	2.637	2.721	-	-	0	-	0.00%
2017-03-02	0	0.950	0.940	0.960	0.950	0.950	32,000	30,400	0.9500	2.665	2.637	2.693	2.665	2.665	11,409	2.6646	-1.04%
2017-03-01	0	0.960	0.950	0.980	-	-	0	0	-	2.693	2.665	2.749	-	-	0	-	0.00%
2017-02-28	0	0.960	0.950	0.960	0.950	0.960	78,000	74,160	0.9508	2.693	2.665	2.693	2.665	2.693	27,809	2.6668	0.00%
2017-02-27	0	0.960	0.950	0.970	-	-	22,000	21,120	0.9600	2.693	2.665	2.721	-	-	7,843	2.6927	0.00%
2017-02-24	0	0.960	0.940	0.960	-	-	0	0	-	2.693	2.637	2.693	-	-	0	-	0.00%
2017-02-23	0	0.960	0.950	0.960	0.940	0.960	202,000	192,680	0.9539	2.693	2.665	2.693	2.637	2.693	72,017	2.6755	0.00%
2017-02-22	0	0.960	0.950	0.960	0.960	0.990	62,000	59,900	0.9661	2.693	2.665	2.693	2.693	2.777	22,104	2.7099	1.05%
2017-02-21	0	0.950	0.940	0.970	0.950	0.990	352,000	338,700	0.9622	2.665	2.637	2.721	2.665	2.777	125,496	2.6989	-3.06%
2017-02-20	0	0.980	0.960	0.990	0.980	0.980	68,000	66,640	0.9800	2.749	2.693	2.777	2.749	2.749	24,243	2.7488	-1.01%
2017-02-17	0	0.990	0.960	0.990	0.960	0.990	678,000	653,000	0.9631	2.777	2.693	2.777	2.693	2.777	241,722	2.7015	1.02%
2017-02-16	0	0.980	0.980	0.990	0.960	1.020	894,000	898,800	1.0054	2.749	2.749	2.777	2.693	2.861	318,730	2.8199	0.00%
2017-02-15	0	0.980	0.980	1.000	0.970	1.010	274,000	270,380	0.9868	2.749	2.749	2.805	2.721	2.833	97,687	2.7678	-2.00%
2017-02-14	0	1.000	0.980	1.000	1.000	1.000	24,000	24,000	1.0000	2.805	2.749	2.805	2.805	2.805	8,557	2.8049	0.00%
2017-02-13	0	1.000	1.000	1.010	0.970	1.020	248,000	249,440	1.0058	2.805	2.805	2.833	2.721	2.861	88,417	2.8212	-1.96%
2017-02-10	0	1.020	1.000	1.020	1.020	1.020	40,000	40,800	1.0200	2.861	2.805	2.861	2.861	2.861	14,261	2.8610	0.00%
2017-02-09	0	1.020	0.990	1.020	1.020	1.020	48,000	48,960	1.0200	2.861	2.777	2.861	2.861	2.861	17,113	2.8610	0.99%
2017-02-08	0	1.010	0.980	1.020	-	-	0	0	-	2.833	2.749	2.861	-	-	0	-	0.00%
2017-02-07	0	1.010	1.010	1.020	0.980	1.000	286,000	282,840	0.9890	2.833	2.833	2.861	2.749	2.805	101,965	2.7739	0.00%
2017-02-06	0	1.010	1.010	1.020	1.000	1.030	302,000	303,680	1.0056	2.833	2.833	2.861	2.805	2.889	107,670	2.8205	0.00%
2017-02-03	0	1.010	1.010	1.020	1.000	1.050	1,106,000	1,126,660	1.0187	2.833	2.833	2.861	2.805	2.945	394,313	2.8573	0.00%
2017-02-02	0	1.010	1.010	1.030	1.000	1.050	954,000	969,960	1.0167	2.833	2.833	2.889	2.805	2.945	340,122	2.8518	-0.98%
2017-02-01	0	1.020	1.000	1.020	1.000	1.020	182,000	182,160	1.0009	2.861	2.805	2.861	2.805	2.861	64,887	2.8073	-0.97%
2017-01-27	0	1.030	1.010	1.040	-	-	0	0	-	2.889	2.833	2.917	-	-	0	-	0.00%
2017-01-26	0	1.030	1.030	1.040	1.000	1.030	318,000	319,460	1.0046	2.889	2.889	2.917	2.805	2.889	113,374	2.8178	-0.96%
2017-01-25	0	1.040	1.030	1.060	1.020	1.050	210,000	217,320	1.0349	2.917	2.889	2.973	2.861	2.945	74,870	2.9026	-0.95%
2017-01-24	0	1.050	1.030	1.050	-	-	0	0	-	2.945	2.889	2.945	-	-	0	-	0.00%
2017-01-23	0	1.050	1.030	1.050	1.030	1.050	200,000	208,960	1.0448	2.945	2.889	2.945	2.889	2.945	71,304	2.9305	1.94%
2017-01-20	0	1.030	1.030	1.050	1.030	1.030	142,000	146,260	1.0300	2.889	2.889	2.945	2.889	2.889	50,626	2.8890	0.00%
2017-01-19	0	1.030	1.010	1.030	1.000	1.050	354,000	369,680	1.0443	2.889	2.833	2.889	2.805	2.945	126,209	2.9291	0.98%
2017-01-18	0	1.020	1.000	1.040	1.020	1.020	1,820,000	1,856,400	1.0200	2.861	2.805	2.917	2.861	2.861	648,870	2.8610	0.99%
2017-01-17	0	1.010	1.010	1.030	1.000	1.010	546,000	547,120	1.0021	2.833	2.833	2.889	2.805	2.833	194,661	2.8106	-3.81%
2017-01-16	0	1.050	1.020	1.050	1.010	1.050	416,000	434,300	1.0440	2.945	2.861	2.945	2.833	2.945	148,313	2.9283	2.94%
2017-01-13	0	1.020	0.990	1.030	-	-	0	0	-	2.861	2.777	2.889	-	-	0	-	0.00%
2017-01-12	0	1.020	1.010	1.040	1.020	1.020	2,000	2,040	1.0200	2.861	2.833	2.917	2.861	2.861	713	2.8610	0.99%
2017-01-11	0	1.010	1.010	1.040	1.010	1.010	58,000	58,580	1.0100	2.833	2.833	2.917	2.833	2.833	20,678	2.8329	-0.98%
2017-01-10	0	1.020	1.010	1.020	1.000	1.030	320,000	321,620	1.0051	2.861	2.833	2.861	2.805	2.889	114,087	2.8191	-2.86%
2017-01-09	0	1.050	1.010	1.050	1.040	1.060	394,000	412,880	1.0479	2.945	2.833	2.945	2.917	2.973	140,470	2.9393	5.00%
2017-01-06	0	1.000	0.980	1.000	0.990	1.000	90,000	89,940	0.9993	2.805	2.749	2.805	2.777	2.805	32,087	2.8030	2.04%
2017-01-05	0	0.980	0.980	0.990	0.950	0.990	96,000	92,900	0.9677	2.749	2.749	2.777	2.665	2.777	34,226	2.7143	-1.01%
2017-01-04	0	0.990	0.990	1.020	0.960	0.990	142,000	138,020	0.9720	2.777	2.777	2.861	2.693	2.777	50,626	2.7263	-1.98%
2017-01-03	0	1.010	1.010	1.030	1.000	1.030	210,000	212,560	1.0122	2.833	2.833	2.889	2.805	2.889	74,870	2.8391	-2.88%
2016-12-30	0	1.040	0.940	1.050	0.940	1.050	202,000	196,780	0.9742	2.917	2.637	2.945	2.637	2.945	72,017	2.7324	9.47%
2016-12-29	0	0.950	0.950	0.960	0.940	0.970	1,032,000	976,140	0.9459	2.665	2.665	2.693	2.637	2.721	367,930	2.6531	-4.04%
2016-12-28	0	0.990	0.990	1.030	0.980	0.980	8,000	7,840	0.9800	2.777	2.777	2.889	2.749	2.749	2,852	2.7488	0.00%
2016-12-23	0	0.990	0.970	1.000	-	-	0	0	-	2.777	2.721	2.805	-	-	0	-	0.00%
2016-12-22	0	0.990	0.960	1.000	-	-	0	0	-	2.777	2.693	2.805	-	-	0	-	-1.00%
2016-12-21	0	1.000	0.990	1.000	-	-	0	0	-	2.805	2.777	2.805	-	-	0	-	0.00%
2016-12-20	0	1.000	0.980	1.000	-	-	0	0	-	2.805	2.749	2.805	-	-	0	-	0.00%
2016-12-19	0	1.000	0.980	1.000	0.990	1.000	120,000	119,460	0.9955	2.805	2.749	2.805	2.777	2.805	42,783	2.7923	0.00%
2016-12-16	0	1.000	1.000	1.020	1.000	1.000	100,000	100,000	1.0000	2.805	2.805	2.861	2.805	2.805	35,652	2.8049	1.01%
2016-12-15	0	0.990	0.990	1.020	0.980	1.000	92,000	91,560	0.9952	2.777	2.777	2.861	2.749	2.805	32,800	2.7915	-1.00%
2016-12-14	0	1.000	0.990	1.020	0.990	1.060	236,000	235,320	0.9971	2.805	2.777	2.861	2.777	2.973	84,139	2.7968	1.01%
2016-12-13	0	0.990	0.990	1.010	0.990	1.040	56,000	55,700	0.9946	2.777	2.777	2.833	2.777	2.917	19,965	2.7899	-1.98%
2016-12-12	0	1.010	0.980	1.010	0.990	1.030	398,024	394,123	0.9902	2.833	2.749	2.833	2.777	2.889	141,904	2.7774	2.02%
2016-12-09	0	0.990	0.990	1.040	0.990	0.990	52,000	51,580	0.9919	2.777	2.777	2.917	2.777	2.777	18,539	2.7822	-1.98%
2016-12-08	0	1.010	1.010	1.040	1.000	1.090	1,152,000	1,245,360	1.0810	2.833	2.833	2.917	2.805	3.057	410,713	3.0322	1.00%
2016-12-07	0	1.000	1.000	1.020	0.990	1.020	106,000	106,320	1.0030	2.805	2.805	2.861	2.777	2.861	37,791	2.8133	-2.91%
2016-12-06	0	1.030	1.000	1.030	-	-	0	0	-	2.889	2.805	2.889	-	-	0	-	0.00%
2016-12-05	0	1.030	1.000	1.040	0.980	1.030	1,054,000	1,053,180	0.9992	2.889	2.805	2.917	2.749	2.889	375,774	2.8027	3.00%
2016-12-02	0	1.000	1.000	1.030	1.000	1.020	606,000	607,480	1.0024	2.805	2.805	2.889	2.805	2.861	216,052	2.8117	-4.76%
2016-12-01	0	1.050	1.010	1.050	-	-	0	0	-	2.945	2.833	2.945	-	-	0	-	0.00%
2016-11-30	0	1.050	1.050	1.060	-	-	0	0	-	2.945	2.945	2.973	-	-	0	-	2.94%
2016-11-29	0	1.020	1.040	1.050	1.020	1.020	44,000	44,880	1.0200	2.861	2.917	2.945	2.861	2.861	15,687	2.8610	-0.97%
2016-11-28	0	1.030	1.030	1.070	1.030	1.030	20,000	20,600	1.0300	2.889	2.889	3.001	2.889	2.889	7,130	2.8890	0.00%
2016-11-25	0	1.030	1.020	1.050	1.030	1.140	1,012,000	1,135,160	1.1217	2.889	2.861	2.945	2.889	3.198	360,800	3.1462	0.00%
2016-11-24	0	1.030	1.020	1.050	1.020	1.030	186,000	191,380	1.0289	2.889	2.861	2.945	2.861	2.889	66,313	2.8860	-0.96%
2016-11-23	0	1.040	1.040	1.090	1.010	1.050	320,000	329,860	1.0308	2.917	2.917	3.057	2.833	2.945	114,087	2.8913	0.00%
2016-11-22	0	1.040	1.040	1.060	1.040	1.040	16,000	16,640	1.0400	2.917	2.917	2.973	2.917	2.917	5,704	2.9171	0.00%
2016-11-21	0	1.040	1.040	1.060	1.030	1.030	3,000	3,060	1.0200	2.917	2.917	2.973	2.889	2.889	1,070	2.8610	0.00%
2016-11-18	0	1.040	1.030	1.050	-	-	0	0	-	2.917	2.889	2.945	-	-	0	-	0.00%
2016-11-17	0	1.040	1.030	1.060	-	-	0	0	-	2.917	2.889	2.973	-	-	0	-	0.00%
2016-11-16	0	1.040	1.030	1.060	1.030	1.040	42,000	43,360	1.0324	2.917	2.889	2.973	2.889	2.917	14,974	2.8957	0.00%
2016-11-15	0	1.040	1.030	1.060	1.010	1.040	206,000	211,980	1.0290	2.917	2.889	2.973	2.833	2.917	73,443	2.8863	0.00%
2016-11-14	0	1.040	1.040	1.050	1.040	1.040	110,000	114,400	1.0400	2.917	2.917	2.945	2.917	2.917	39,217	2.9171	-0.95%
2016-11-11	0	1.050	1.040	1.050	1.050	1.050	22,000	23,100	1.0500	2.945	2.917	2.945	2.945	2.945	7,843	2.9451	0.00%
2016-11-10	0	1.050	1.050	1.070	-	-	0	0	-	2.945	2.945	3.001	-	-	0	-	0.96%
2016-11-09	0	1.040	1.040	1.050	1.040	1.050	214,000	223,180	1.0429	2.917	2.917	2.945	2.917	2.945	76,296	2.9252	-0.95%
2016-11-08	0	1.050	1.050	1.070	1.050	1.050	14,000	14,700	1.0500	2.945	2.945	3.001	2.945	2.945	4,991	2.9451	-0.94%
2016-11-07	0	1.060	1.050	1.060	1.050	1.060	80,000	84,700	1.0588	2.973	2.945	2.973	2.945	2.973	28,522	2.9697	0.95%
2016-11-04	0	1.050	1.050	1.080	1.050	1.050	80,000	84,000	1.0500	2.945	2.945	3.029	2.945	2.945	28,522	2.9451	-0.94%
2016-11-03	0	1.060	1.060	1.090	1.050	1.070	252,000	266,440	1.0573	2.973	2.973	3.057	2.945	3.001	89,843	2.9656	0.95%
2016-11-02	0	1.050	1.050	1.070	1.050	1.060	168,000	176,900	1.0530	2.945	2.945	3.001	2.945	2.973	59,896	2.9535	-3.67%
2016-11-01	0	1.090	1.060	1.100	-	-	0	0	-	3.057	2.973	3.085	-	-	0	-	0.00%
2016-10-31	0	1.090	1.060	1.090	1.100	1.100	2,000	2,200	1.1000	3.057	2.973	3.057	3.085	3.085	713	3.0854	0.93%
2016-10-28	0	1.080	1.060	1.080	1.080	1.080	12,000	12,960	1.0800	3.029	2.973	3.029	3.029	3.029	4,278	3.0293	-0.92%
2016-10-27	0	1.090	1.070	1.120	1.050	1.090	62,000	66,620	1.0745	3.057	3.001	3.141	2.945	3.057	22,104	3.0139	0.00%
2016-10-26	0	1.090	1.070	1.090	1.070	1.170	836,000	962,880	1.1518	3.057	3.001	3.057	3.001	3.282	298,052	3.2306	1.87%
2016-10-25	0	1.070	1.070	1.080	1.070	1.070	34,000	36,380	1.0700	3.001	3.001	3.029	3.001	3.001	12,122	3.0012	0.00%
2016-10-24	0	1.070	1.070	1.080	1.060	1.070	40,000	42,600	1.0650	3.001	3.001	3.029	2.973	3.001	14,261	2.9872	-0.93%
2016-10-20	0	1.080	1.080	1.100	1.070	1.080	100,000	107,020	1.0702	3.029	3.029	3.085	3.001	3.029	35,652	3.0018	0.00%
2016-10-19	0	1.080	1.070	1.100	1.080	1.080	2,000	2,160	1.0800	3.029	3.001	3.085	3.029	3.029	713	3.0293	-1.82%
2016-10-18	0	1.100	1.080	1.110	1.090	1.100	100,000	109,860	1.0986	3.085	3.029	3.113	3.057	3.085	35,652	3.0814	1.85%
2016-10-17	0	1.080	1.080	1.110	1.080	1.090	230,000	248,720	1.0814	3.029	3.029	3.113	3.029	3.057	82,000	3.0332	-0.92%
2016-10-14	0	1.090	1.080	1.090	1.080	1.090	226,000	244,280	1.0809	3.057	3.029	3.057	3.029	3.057	80,574	3.0318	2.83%
2016-10-13	0	1.060	1.060	1.070	1.040	1.060	100,000	105,380	1.0538	2.973	2.973	3.001	2.917	2.973	35,652	2.9558	-2.75%
2016-10-12	0	1.090	1.060	1.100	-	-	0	0	-	3.057	2.973	3.085	-	-	0	-	0.00%
2016-10-11	0	1.090	1.090	1.100	1.080	1.100	1,122,000	1,222,540	1.0896	3.057	3.057	3.085	3.029	3.085	400,017	3.0562	2.83%
2016-10-07	0	1.060	1.060	1.080	1.030	1.080	696,000	718,000	1.0316	2.973	2.973	3.029	2.889	3.029	248,139	2.8935	-1.85%
2016-10-06	0	1.080	1.080	1.110	1.060	1.140	860,000	972,760	1.1311	3.029	3.029	3.113	2.973	3.198	306,609	3.1726	2.86%
2016-10-05	0	1.050	1.050	1.060	1.050	1.070	142,000	151,300	1.0655	2.945	2.945	2.973	2.945	3.001	50,626	2.9886	0.00%
2016-10-04	0	1.050	1.030	1.050	1.040	1.060	146,000	154,160	1.0559	2.945	2.889	2.945	2.917	2.973	52,052	2.9616	1.94%
2016-10-03	0	1.030	1.030	1.050	1.010	1.060	1,028,000	1,051,840	1.0232	2.889	2.889	2.945	2.833	2.973	366,504	2.8699	-6.36%
2016-09-30	0	1.100	1.060	1.100	1.050	1.100	342,000	359,560	1.0513	3.085	2.973	3.085	2.945	3.085	121,930	2.9489	1.85%
2016-09-29	0	1.080	1.080	1.120	1.080	1.130	500,000	556,840	1.1137	3.029	3.029	3.141	3.029	3.170	178,261	3.1237	-1.82%
2016-09-28	0	1.100	1.080	1.100	1.080	1.130	578,407	635,727	1.0991	3.085	3.029	3.085	3.029	3.170	206,215	3.0828	1.85%
2016-09-27	0	1.080	1.050	1.080	1.000	1.110	1,182,000	1,232,240	1.0425	3.029	2.945	3.029	2.805	3.113	421,409	2.9241	6.93%
2016-09-26	0	1.010	0.990	1.010	0.990	1.030	262,000	266,380	1.0167	2.833	2.777	2.833	2.777	2.889	93,409	2.8518	-0.98%
2016-09-23	0	1.020	1.000	1.030	1.020	1.020	102,000	104,000	1.0196	2.861	2.805	2.889	2.861	2.861	36,365	2.8599	2.00%
2016-09-22	0	1.000	1.000	1.010	1.000	1.000	20,000	20,000	1.0000	2.805	2.805	2.833	2.805	2.805	7,130	2.8049	0.00%
2016-09-21	0	1.000	1.000	1.010	0.980	1.010	112,000	110,460	0.9863	2.805	2.805	2.833	2.749	2.833	39,930	2.7663	-0.99%
2016-09-20	0	1.010	1.000	1.040	-	-	0	0	-	2.833	2.805	2.917	-	-	0	-	0.00%
2016-09-19	0	1.010	1.010	1.030	1.010	1.010	2,000	2,020	1.0100	2.833	2.833	2.889	2.833	2.833	713	2.8329	0.00%
2016-09-15	0	1.010	1.000	1.010	1.010	1.010	12,000	12,120	1.0100	2.833	2.805	2.833	2.833	2.833	4,278	2.8329	-2.88%
2016-09-14	0	1.040	1.000	1.040	0.990	1.040	138,000	137,640	0.9974	2.917	2.805	2.917	2.777	2.917	49,200	2.7976	1.96%
2016-09-13	0	1.020	1.010	1.020	1.010	1.020	56,000	56,980	1.0175	2.861	2.833	2.861	2.833	2.861	19,965	2.8540	2.00%
2016-09-12	0	1.000	0.980	1.000	0.990	1.000	96,000	95,800	0.9979	2.805	2.749	2.805	2.777	2.805	34,226	2.7990	-0.99%
2016-09-09	0	1.010	1.000	1.020	1.010	1.050	550,000	562,380	1.0225	2.833	2.805	2.861	2.833	2.945	196,087	2.8680	-0.98%
2016-09-08	0	1.020	1.010	1.030	1.020	1.020	120,000	122,400	1.0200	2.861	2.833	2.889	2.861	2.861	42,783	2.8610	-0.97%
2016-09-07	0	1.030	1.030	1.050	1.030	1.030	70,000	72,100	1.0300	2.889	2.889	2.945	2.889	2.889	24,957	2.8890	0.98%
2016-09-06	0	1.020	1.020	1.050	1.020	1.040	322,000	333,540	1.0358	2.861	2.861	2.945	2.861	2.917	114,800	2.9054	-2.86%
2016-09-05	0	1.050	1.050	1.070	1.040	1.080	496,000	527,160	1.0628	2.945	2.945	3.001	2.917	3.029	176,835	2.9811	0.96%
2016-09-02	0	1.040	1.010	1.050	1.000	1.040	438,000	448,480	1.0239	2.917	2.833	2.945	2.805	2.917	156,157	2.8720	0.97%
2016-09-01	0	1.030	1.010	1.040	1.020	1.050	234,000	240,380	1.0273	2.889	2.833	2.917	2.861	2.945	83,426	2.8814	0.98%
2016-08-31	0	1.020	1.000	1.030	0.980	1.020	300,000	297,660	0.9922	2.861	2.805	2.889	2.749	2.861	106,957	2.7830	4.08%
2016-08-30	0	0.980	0.970	0.980	0.950	1.000	186,000	179,920	0.9673	2.749	2.721	2.749	2.665	2.805	66,313	2.7132	-3.92%
2016-08-29	0	1.020	1.000	1.020	1.020	1.020	14,000	14,280	1.0200	2.861	2.805	2.861	2.861	2.861	4,991	2.8610	-0.97%
2016-08-26	0	1.030	1.010	1.030	1.000	1.030	260,000	262,820	1.0108	2.889	2.833	2.889	2.805	2.889	92,696	2.8353	0.98%
2016-08-25	0	1.020	1.020	1.030	1.000	1.030	342,000	343,620	1.0047	2.861	2.861	2.889	2.805	2.889	121,930	2.8182	-0.97%
2016-08-24	0	1.030	1.020	1.040	1.030	1.030	4,000	4,120	1.0300	2.889	2.861	2.917	2.889	2.889	1,426	2.8890	-0.96%
2016-08-23	0	1.040	1.020	1.050	1.030	1.040	350,000	361,000	1.0314	2.917	2.861	2.945	2.889	2.917	124,783	2.8930	-0.95%
2016-08-22	0	1.050	1.040	1.070	1.000	1.050	156,000	161,300	1.0340	2.945	2.917	3.001	2.805	2.945	55,617	2.9002	-0.94%
2016-08-19	0	1.060	1.060	1.080	1.050	1.060	86,000	90,460	1.0519	2.973	2.973	3.029	2.945	2.973	30,661	2.9503	-0.93%
2016-08-18	0	1.070	1.060	1.070	1.060	1.070	36,000	38,320	1.0644	3.001	2.973	3.001	2.973	3.001	12,835	2.9856	0.00%
2016-08-17	0	1.070	1.070	1.080	1.060	1.090	262,000	278,320	1.0623	3.001	3.001	3.029	2.973	3.057	93,409	2.9796	-1.83%
2016-08-16	0	1.090	1.090	1.110	1.050	1.110	106,000	115,260	1.0874	3.057	3.057	3.113	2.945	3.113	37,791	3.0499	0.00%
2016-08-15	0	1.090	1.090	1.100	1.080	1.100	242,000	265,620	1.0976	3.057	3.057	3.085	3.029	3.085	86,278	3.0786	-0.91%
2016-08-12	0	1.100	1.080	1.100	1.090	1.100	82,000	89,980	1.0973	3.085	3.029	3.085	3.057	3.085	29,235	3.0778	0.92%
2016-08-11	0	1.090	1.070	1.090	1.000	1.140	692,000	734,740	1.0618	3.057	3.001	3.057	2.805	3.198	246,713	2.9781	-5.22%
2016-08-10	0	1.150	1.130	1.150	1.150	1.150	12,000	13,800	1.1500	3.226	3.170	3.226	3.226	3.226	4,278	3.2256	0.00%
2016-08-09	0	1.150	1.130	1.160	1.150	1.150	20,000	23,000	1.1500	3.226	3.170	3.254	3.226	3.226	7,130	3.2256	0.00%
2016-08-08	0	1.150	1.130	1.150	1.130	1.150	72,000	82,040	1.1394	3.226	3.170	3.226	3.170	3.226	25,670	3.1960	0.88%
2016-08-05	0	1.140	1.130	1.160	1.140	1.150	108,000	123,160	1.1404	3.198	3.170	3.254	3.198	3.226	38,504	3.1986	-1.72%
2016-08-04	0	1.160	1.150	1.160	1.110	1.180	450,000	526,440	1.1699	3.254	3.226	3.254	3.113	3.310	160,435	3.2813	1.75%
2016-08-03	0	1.140	1.140	1.150	1.120	1.140	306,000	345,400	1.1288	3.198	3.198	3.226	3.141	3.198	109,096	3.1660	-1.72%
2016-08-01	0	1.160	1.140	1.160	1.150	1.160	54,000	62,600	1.1593	3.254	3.198	3.254	3.226	3.254	19,252	3.2516	0.87%
2016-07-29	0	1.150	1.150	1.170	1.150	1.160	108,000	124,320	1.1511	3.226	3.226	3.282	3.226	3.254	38,504	3.2287	-1.71%
2016-07-28	0	1.170	1.160	1.190	-	-	0	0	-	3.282	3.254	3.338	-	-	0	-	0.00%
2016-07-27	0	1.170	1.160	1.180	1.160	1.210	254,000	300,020	1.1812	3.282	3.254	3.310	3.254	3.394	90,557	3.3131	0.00%
2016-07-26	0	1.170	1.160	1.210	1.170	1.180	82,000	96,040	1.1712	3.282	3.254	3.394	3.282	3.310	29,235	3.2851	-0.85%
2016-07-25	0	1.180	1.170	1.180	1.150	1.180	102,000	120,300	1.1794	3.310	3.282	3.310	3.226	3.310	36,365	3.3081	0.85%
2016-07-22	0	1.170	1.160	1.170	1.160	1.210	280,000	330,540	1.1805	3.282	3.254	3.282	3.254	3.394	99,826	3.3112	-0.85%
2016-07-21	0	1.180	1.160	1.190	1.150	1.180	192,000	221,700	1.1547	3.310	3.254	3.338	3.226	3.310	68,452	3.2388	-0.84%
2016-07-20	0	1.190	1.170	1.200	1.190	1.190	80,000	95,200	1.1900	3.338	3.282	3.366	3.338	3.338	28,522	3.3378	0.00%
2016-07-19	0	1.190	1.160	1.190	1.180	1.190	90,000	107,580	1.1953	3.338	3.254	3.338	3.310	3.338	32,087	3.3528	2.59%
2016-07-18	0	1.160	1.160	1.180	1.160	1.180	328,000	383,240	1.1684	3.254	3.254	3.310	3.254	3.310	116,939	3.2773	-3.33%
2016-07-15	0	1.200	1.200	1.210	1.170	1.250	80,000	96,600	1.2075	3.366	3.366	3.394	3.282	3.506	28,522	3.3869	-0.83%
2016-07-14	0	1.210	1.170	1.210	1.160	1.210	98,000	115,540	1.1790	3.394	3.282	3.394	3.254	3.394	34,939	3.3069	0.83%
2016-07-13	0	1.200	1.170	1.200	1.200	1.200	2,000	2,400	1.2000	3.366	3.282	3.366	3.366	3.366	713	3.3659	0.00%
2016-07-12	0	1.200	1.170	1.200	1.200	1.200	50,000	60,000	1.2000	3.366	3.282	3.366	3.366	3.366	17,826	3.3659	0.00%
2016-07-11	0	1.200	1.180	1.200	1.200	1.200	50,000	60,000	1.2000	3.366	3.310	3.366	3.366	3.366	17,826	3.3659	0.00%
2016-07-08	0	1.200	1.180	1.200	-	-	0	0	-	3.366	3.310	3.366	-	-	0	-	0.00%
2016-07-07	0	1.200	1.180	1.210	1.200	1.200	188,000	227,420	1.2097	3.366	3.310	3.394	3.366	3.366	67,026	3.3930	0.00%
2016-07-06	0	1.200	1.200	1.230	-	-	0	0	-	3.366	3.366	3.450	-	-	0	-	0.00%
2016-07-05	0	1.200	1.190	1.200	1.200	1.210	85,000	102,730	1.2086	3.366	3.338	3.366	3.366	3.394	30,304	3.3899	-0.83%
2016-07-04	0	1.210	1.200	1.220	1.210	1.220	264,639	321,194	1.2137	3.394	3.366	3.422	3.394	3.422	94,350	3.4043	0.00%
2016-06-30	0	1.210	1.190	1.210	1.190	1.210	245,984	295,021	1.1994	3.394	3.338	3.394	3.338	3.394	87,699	3.3640	0.83%
2016-06-29	0	1.200	1.200	1.220	1.200	1.200	24,000	28,800	1.2000	3.366	3.366	3.422	3.366	3.366	8,557	3.3659	0.84%
2016-06-28	0	1.190	1.190	1.220	-	-	0	0	-	3.338	3.338	3.422	-	-	0	-	0.00%
2016-06-27	0	1.190	1.190	1.200	1.160	1.200	140,000	165,320	1.1809	3.338	3.338	3.366	3.254	3.366	49,913	3.3122	-1.65%
2016-06-24	0	1.210	1.210	1.220	1.150	1.250	1,127,056	1,370,867	1.2163	3.394	3.394	3.422	3.226	3.506	401,820	3.4116	-3.20%
2016-06-23	0	1.250	1.240	1.250	1.200	1.300	2,206,000	2,764,160	1.2530	3.506	3.478	3.506	3.366	3.646	786,487	3.5146	5.04%
2016-06-22	0	1.190	1.160	1.200	1.190	1.200	240,000	286,600	1.1942	3.338	3.254	3.366	3.338	3.366	85,565	3.3495	1.71%
2016-06-21	0	1.170	1.170	1.210	1.170	1.210	336,000	404,200	1.2030	3.282	3.282	3.394	3.282	3.394	119,791	3.3742	-1.68%
2016-06-20	0	1.190	1.170	1.190	1.190	1.210	416,000	497,900	1.1969	3.338	3.282	3.338	3.338	3.394	148,313	3.3571	0.00%
2016-06-17	0	1.190	1.180	1.210	1.190	1.230	572,000	691,880	1.2096	3.338	3.310	3.394	3.338	3.450	203,930	3.3927	0.85%
2016-06-16	0	1.180	1.170	1.180	1.170	1.180	124,000	146,040	1.1777	3.310	3.282	3.310	3.282	3.310	44,209	3.3034	0.00%
2016-06-15	0	1.180	1.150	1.180	1.130	1.180	84,000	96,420	1.1479	3.310	3.226	3.310	3.170	3.310	29,948	3.2196	3.51%
2016-06-14	0	1.140	1.130	1.150	-	-	6,674,000	7,207,920	1.0800	3.198	3.170	3.226	-	-	2,379,426	3.0293	0.00%
2016-06-13	0	1.140	1.130	1.160	1.130	1.160	450,000	512,720	1.1394	3.198	3.170	3.254	3.170	3.254	160,435	3.1958	-3.39%
2016-06-10	0	1.180	1.150	1.190	1.140	1.180	64,000	75,420	1.1784	3.310	3.226	3.338	3.198	3.310	22,817	3.3054	0.00%
2016-06-08	0	1.180	1.150	1.190	1.130	1.180	242,000	278,260	1.1498	3.310	3.226	3.338	3.170	3.310	86,278	3.2251	2.61%
2016-06-07	0	1.150	1.140	1.150	1.140	1.180	212,000	245,240	1.1568	3.226	3.198	3.226	3.198	3.310	75,583	3.2447	0.00%
2016-06-06	0	1.150	1.120	1.160	1.160	1.160	2,000	2,320	1.1600	3.226	3.141	3.254	3.254	3.254	713	3.2537	0.00%
2016-06-03	0	1.150	1.140	1.200	1.140	1.160	220,000	253,000	1.1500	3.226	3.198	3.366	3.198	3.254	78,435	3.2256	0.00%
2016-06-02	0	1.150	1.150	1.170	1.140	1.150	7,362,000	7,963,360	1.0817	3.226	3.226	3.282	3.198	3.226	2,624,713	3.0340	-0.86%
2016-06-01	0	1.160	1.160	1.200	1.160	1.230	90,000	107,340	1.1927	3.254	3.254	3.366	3.254	3.450	32,087	3.3453	-1.69%
2016-05-31	0	1.180	1.150	1.180	1.110	1.180	444,000	512,000	1.1532	3.310	3.226	3.310	3.113	3.310	158,296	3.2345	6.31%
2016-05-30	0	1.110	1.110	1.150	1.110	1.110	30,000	33,300	1.1100	3.113	3.113	3.226	3.113	3.113	10,696	3.1134	-3.48%
2016-05-27	0	1.150	1.140	1.160	1.150	1.160	82,000	94,400	1.1512	3.226	3.198	3.254	3.226	3.254	29,235	3.2290	-0.86%
2016-05-26	0	1.160	1.160	1.180	1.160	1.180	684,000	803,760	1.1751	3.254	3.254	3.310	3.254	3.310	243,861	3.2960	-1.69%
2016-05-25	0	1.180	1.160	1.200	1.180	1.210	302,000	360,020	1.1921	3.310	3.254	3.366	3.310	3.394	107,670	3.3437	0.00%
2016-05-24	0	1.180	1.140	1.210	-	-	0	0	-	3.310	3.198	3.394	-	-	0	-	0.00%
2016-05-23	0	1.180	1.170	1.210	1.180	1.230	280,000	336,100	1.2004	3.310	3.282	3.394	3.310	3.450	99,826	3.3669	3.06%
2016-05-20	0	1.200	1.200	1.270	1.200	1.270	686,000	864,120	1.2597	3.212	3.212	3.399	3.212	3.399	256,322	3.3712	-6.25%
2016-05-19	0	1.280	1.230	1.280	1.210	1.290	1,862,000	2,367,000	1.2712	3.426	3.292	3.426	3.238	3.452	695,731	3.4022	0.00%
2016-05-18	0	1.280	1.220	1.260	1.140	1.320	1,260,000	1,545,760	1.2268	3.426	3.265	3.372	3.051	3.533	470,796	3.2833	8.47%
2016-05-17	0	1.180	1.130	1.180	1.080	1.190	846,000	960,000	1.1348	3.158	3.024	3.158	2.890	3.185	316,106	3.0370	9.26%
2016-05-16	0	1.080	1.080	1.090	1.080	1.120	478,000	524,880	1.0981	2.890	2.890	2.917	2.890	2.997	178,603	2.9388	-3.57%
2016-05-13	0	1.120	1.120	1.130	1.120	1.130	482,000	544,660	1.1300	2.997	2.997	3.024	2.997	3.024	180,098	3.0242	-4.27%
2016-05-12	0	1.170	1.120	1.180	1.130	1.170	254,000	288,900	1.1374	3.131	2.997	3.158	3.024	3.131	94,906	3.0441	0.86%
2016-05-11	0	1.160	1.160	1.170	1.150	1.180	192,000	225,280	1.1733	3.105	3.105	3.131	3.078	3.158	71,740	3.1402	-4.92%
2016-05-10	0	1.220	1.150	1.220	1.120	1.230	140,000	162,400	1.1600	3.265	3.078	3.265	2.997	3.292	52,311	3.1045	2.52%
2016-05-09	0	1.190	1.170	1.190	-	-	0	0	-	3.185	3.131	3.185	-	-	0	-	0.00%
2016-05-06	0	1.190	1.130	1.190	1.150	1.190	280,000	323,700	1.1561	3.185	3.024	3.185	3.078	3.185	104,621	3.0940	2.59%
2016-05-05	0	1.160	1.160	1.200	1.150	1.200	70,000	81,140	1.1591	3.105	3.105	3.212	3.078	3.212	26,155	3.1022	-0.85%
2016-05-04	0	1.170	1.170	1.180	1.170	1.190	480,000	565,240	1.1776	3.131	3.131	3.158	3.131	3.185	179,351	3.1516	-0.85%
2016-05-03	0	1.180	1.170	1.180	1.160	1.210	738,000	874,920	1.1855	3.158	3.131	3.158	3.105	3.238	275,752	3.1729	-1.67%
2016-04-29	0	1.200	1.190	1.200	1.170	1.200	724,000	857,440	1.1843	3.212	3.185	3.212	3.131	3.212	270,521	3.1696	0.84%
2016-04-28	0	1.190	1.160	1.200	1.160	1.200	1,442,000	1,696,120	1.1762	3.185	3.105	3.212	3.105	3.212	538,799	3.1480	-1.65%
2016-04-27	0	1.210	1.180	1.230	1.180	1.340	2,922,000	3,665,280	1.2544	3.238	3.158	3.292	3.158	3.586	1,091,797	3.3571	-9.70%
2016-04-26	0	1.340	1.310	1.340	1.290	1.370	1,766,000	2,360,200	1.3365	3.586	3.506	3.586	3.452	3.667	659,861	3.5768	-0.74%
2016-04-25	0	1.350	1.310	1.350	1.310	1.390	1,218,000	1,650,860	1.3554	3.613	3.506	3.613	3.506	3.720	455,102	3.6274	-2.17%
2016-04-22	0	1.380	1.360	1.380	1.370	1.390	1,298,000	1,790,460	1.3794	3.693	3.640	3.693	3.667	3.720	484,994	3.6917	-0.72%
2016-04-21	0	1.390	1.380	1.400	1.350	1.390	1,696,000	2,338,260	1.3787	3.720	3.693	3.747	3.613	3.720	633,706	3.6898	1.46%
2016-04-20	0	1.370	1.360	1.370	1.350	1.430	4,010,000	5,603,240	1.3973	3.667	3.640	3.667	3.613	3.827	1,498,325	3.7397	-1.44%
2016-04-19	0	1.390	1.370	1.400	1.360	1.400	2,480,000	3,421,760	1.3797	3.720	3.667	3.747	3.640	3.747	926,645	3.6926	1.46%
2016-04-18	0	1.370	1.350	1.370	1.350	1.390	1,458,000	2,001,080	1.3725	3.667	3.613	3.667	3.613	3.720	544,778	3.6732	0.74%
2016-04-15	0	1.360	1.340	1.370	1.340	1.410	3,808,000	5,232,580	1.3741	3.640	3.586	3.667	3.586	3.774	1,422,849	3.6775	-0.73%
2016-04-14	0	1.370	1.330	1.370	1.330	1.400	5,876,000	7,972,770	1.3568	3.667	3.560	3.667	3.560	3.747	2,195,551	3.6313	0.74%
2016-04-13	0	1.360	1.350	1.360	1.300	1.360	6,005,000	7,993,590	1.3312	3.640	3.613	3.640	3.479	3.640	2,243,752	3.5626	4.62%
2016-04-12	0	1.300	1.280	1.300	1.280	1.310	754,000	974,120	1.2919	3.479	3.426	3.479	3.426	3.506	281,730	3.4576	0.00%
2016-04-11	0	1.300	1.290	1.300	1.290	1.320	1,224,000	1,602,180	1.3090	3.479	3.452	3.479	3.452	3.533	457,344	3.5032	0.00%
2016-04-08	0	1.300	1.290	1.300	1.270	1.310	772,000	996,880	1.2913	3.479	3.452	3.479	3.399	3.506	288,456	3.4559	0.00%
2016-04-07	0	1.300	1.290	1.300	1.270	1.320	1,934,000	2,499,340	1.2923	3.479	3.452	3.479	3.399	3.533	722,634	3.4587	0.00%
2016-04-06	0	1.300	1.280	1.300	1.250	1.320	1,502,000	1,936,920	1.2896	3.479	3.426	3.479	3.345	3.533	561,218	3.4513	1.56%
2016-04-05	0	1.280	1.260	1.280	1.230	1.300	1,985,000	2,506,110	1.2625	3.426	3.372	3.426	3.292	3.479	741,690	3.3789	4.92%
2016-04-01	0	1.220	1.200	1.220	1.130	1.220	1,101,000	1,299,560	1.1803	3.265	3.212	3.265	3.024	3.265	411,386	3.1590	2.52%
2016-03-31	0	1.190	1.200	1.210	1.150	1.240	1,738,000	2,093,160	1.2043	3.185	3.212	3.238	3.078	3.319	649,399	3.2232	0.85%
2016-03-30	0	1.180	1.160	1.190	1.130	1.200	1,022,000	1,188,860	1.1633	3.158	3.105	3.185	3.024	3.212	381,867	3.1133	7.27%
2016-03-29	0	1.100	1.100	1.130	1.080	1.100	170,000	187,780	1.1046	2.944	2.944	3.024	2.890	2.944	63,520	2.9562	-0.90%
2016-03-24	0	1.110	1.100	1.120	1.100	1.110	58,000	63,960	1.1028	2.971	2.944	2.997	2.944	2.971	21,672	2.9513	-1.77%
2016-03-23	0	1.130	1.100	1.130	1.090	1.130	74,000	82,460	1.1143	3.024	2.944	3.024	2.917	3.024	27,650	2.9823	4.63%
2016-03-22	0	1.080	1.080	1.100	1.080	1.100	62,000	68,080	1.0981	2.890	2.890	2.944	2.890	2.944	23,166	2.9388	-3.57%
2016-03-21	0	1.120	1.110	1.130	1.120	1.130	152,000	170,840	1.1239	2.997	2.971	3.024	2.997	3.024	56,794	3.0080	0.00%
2016-03-18	0	1.120	1.100	1.140	1.090	1.150	508,000	556,900	1.0963	2.997	2.944	3.051	2.917	3.078	189,813	2.9339	2.75%
2016-03-17	0	1.090	1.090	1.100	1.090	1.090	94,000	102,460	1.0900	2.917	2.917	2.944	2.917	2.917	35,123	2.9172	0.93%
2016-03-16	0	1.080	1.060	1.090	1.080	1.080	76,000	82,080	1.0800	2.890	2.837	2.917	2.890	2.890	28,397	2.8904	0.00%
2016-03-15	0	1.080	1.050	1.080	1.080	1.080	14,000	15,120	1.0800	2.890	2.810	2.890	2.890	2.890	5,231	2.8904	-0.92%
2016-03-14	0	1.090	1.070	1.090	1.080	1.100	920,483	1,004,387	1.0912	2.917	2.864	2.917	2.890	2.944	343,936	2.9203	1.87%
2016-03-11	0	1.070	1.060	1.080	1.070	1.070	76,000	81,320	1.0700	2.864	2.837	2.890	2.864	2.864	28,397	2.8637	-1.83%
2016-03-10	0	1.090	1.050	1.090	1.050	1.090	26,000	27,580	1.0608	2.917	2.810	2.917	2.810	2.917	9,715	2.8390	0.00%
2016-03-09	0	1.090	1.070	1.090	1.090	1.100	54,000	59,380	1.0996	2.917	2.864	2.917	2.917	2.944	20,177	2.9430	2.83%
2016-03-08	0	1.060	1.060	1.100	1.040	1.090	326,000	352,260	1.0806	2.837	2.837	2.944	2.783	2.917	121,809	2.8919	-3.64%
2016-03-07	0	1.100	1.070	1.100	1.100	1.100	4,000	4,400	1.1000	2.944	2.864	2.944	2.944	2.944	1,495	2.9440	0.00%
2016-03-04	0	1.100	1.070	1.100	1.100	1.100	38,000	41,800	1.1000	2.944	2.864	2.944	2.944	2.944	14,199	2.9440	4.76%
2016-03-03	0	1.050	1.040	1.060	1.030	1.070	178,000	186,660	1.0487	2.810	2.783	2.837	2.757	2.864	66,509	2.8065	-1.87%
2016-03-02	0	1.070	1.070	1.080	1.060	1.080	224,000	241,340	1.0774	2.864	2.864	2.890	2.837	2.890	83,697	2.8835	0.00%
2016-03-01	0	1.070	1.050	1.070	1.030	1.080	160,000	169,600	1.0600	2.864	2.810	2.864	2.757	2.890	59,784	2.8369	0.00%
2016-02-29	0	1.070	1.040	1.070	1.070	1.080	54,000	58,260	1.0789	2.864	2.783	2.864	2.864	2.890	20,177	2.8875	1.90%
2016-02-26	0	1.050	1.050	1.060	1.040	1.080	1,428,000	1,509,300	1.0569	2.810	2.810	2.837	2.783	2.890	533,568	2.8287	1.94%
2016-02-25	0	1.030	1.020	1.040	1.030	1.060	180,000	188,900	1.0494	2.757	2.730	2.783	2.757	2.837	67,257	2.8087	-1.90%
2016-02-24	0	1.050	1.010	1.050	-	-	0	0	-	2.810	2.703	2.810	-	-	0	-	0.00%
2016-02-23	0	1.050	1.040	1.050	1.040	1.050	24,000	25,160	1.0483	2.810	2.783	2.810	2.783	2.810	8,968	2.8057	1.94%
2016-02-22	0	1.030	1.030	1.050	1.030	1.040	162,000	167,060	1.0312	2.757	2.757	2.810	2.757	2.783	60,531	2.7599	-1.90%
2016-02-19	0	1.050	1.020	1.050	1.050	1.050	20,000	21,000	1.0500	2.810	2.730	2.810	2.810	2.810	7,473	2.8101	0.00%
2016-02-18	0	1.050	1.040	1.050	1.030	1.050	308,000	319,220	1.0364	2.810	2.783	2.810	2.757	2.810	115,083	2.7738	0.96%
2016-02-17	0	1.040	1.020	1.050	1.020	1.050	100,000	103,940	1.0394	2.783	2.730	2.810	2.730	2.810	37,365	2.7818	0.00%
2016-02-16	0	1.040	1.040	1.050	1.040	1.050	172,000	179,440	1.0433	2.783	2.783	2.810	2.783	2.810	64,267	2.7921	-0.95%
2016-02-15	0	1.050	1.050	1.080	1.040	1.060	16,000	16,740	1.0463	2.810	2.810	2.890	2.783	2.837	5,978	2.8001	-1.87%
2016-02-12	0	1.070	1.030	1.070	-	-	0	0	-	2.864	2.757	2.864	-	-	0	-	0.00%
2016-02-11	0	1.070	1.040	1.080	1.070	1.070	20,000	21,400	1.0700	2.864	2.783	2.890	2.864	2.864	7,473	2.8637	-1.83%
2016-02-05	0	1.090	1.050	1.090	1.040	1.090	248,000	263,280	1.0616	2.917	2.810	2.917	2.783	2.917	92,665	2.8412	2.83%
2016-02-04	0	1.060	1.050	1.080	1.040	1.060	48,000	50,020	1.0421	2.837	2.810	2.890	2.783	2.837	17,935	2.7889	-0.93%
2016-02-03	0	1.070	1.040	1.090	1.040	1.070	50,000	53,260	1.0652	2.864	2.783	2.917	2.783	2.864	18,682	2.8508	-2.73%
2016-02-02	0	1.100	1.060	1.100	1.090	1.110	70,000	77,040	1.1006	2.944	2.837	2.944	2.917	2.971	26,155	2.9455	2.80%
2016-02-01	0	1.070	1.050	1.090	1.050	1.070	40,000	42,720	1.0680	2.864	2.810	2.917	2.810	2.864	14,946	2.8583	0.00%
2016-01-29	0	1.070	1.040	1.090	1.030	1.070	74,000	78,380	1.0592	2.864	2.783	2.917	2.757	2.864	27,650	2.8347	1.90%
2016-01-28	0	1.050	1.050	1.070	1.040	1.080	340,000	360,420	1.0601	2.810	2.810	2.864	2.783	2.890	127,040	2.8371	0.00%
2016-01-27	0	1.050	1.040	1.090	1.050	1.110	328,000	350,920	1.0699	2.810	2.783	2.917	2.810	2.971	122,556	2.8633	0.00%
2016-01-26	0	1.050	1.050	1.070	1.050	1.080	252,000	267,260	1.0606	2.810	2.810	2.864	2.810	2.890	94,159	2.8384	0.00%
2016-01-25	0	1.050	1.050	1.090	1.050	1.110	128,000	135,640	1.0597	2.810	2.810	2.917	2.810	2.971	47,827	2.8361	-4.55%
2016-01-22	0	1.100	1.060	1.100	1.100	1.130	82,000	91,960	1.1215	2.944	2.837	2.944	2.944	3.024	30,639	3.0014	2.80%
2016-01-21	0	1.070	1.060	1.070	1.060	1.160	282,000	304,800	1.0809	2.864	2.837	2.864	2.837	3.105	105,369	2.8927	0.94%
2016-01-20	0	1.060	1.060	1.120	1.050	1.090	364,000	389,540	1.0702	2.837	2.837	2.997	2.810	2.917	136,008	2.8641	-2.75%
2016-01-19	0	1.090	1.090	1.110	1.090	1.140	18,000	20,420	1.1344	2.917	2.917	2.971	2.917	3.051	6,726	3.0361	-3.54%
2016-01-18	0	1.130	1.080	1.140	1.060	1.130	122,000	136,880	1.1220	3.024	2.890	3.051	2.837	3.024	45,585	3.0027	0.89%
2016-01-15	0	1.120	1.130	1.150	1.120	1.160	298,000	337,880	1.1338	2.997	3.024	3.078	2.997	3.105	111,347	3.0345	-2.61%
2016-01-14	0	1.150	1.150	1.160	1.080	1.150	500,000	565,740	1.1315	3.078	3.078	3.105	2.890	3.078	186,824	3.0282	1.77%
2016-01-13	0	1.130	1.110	1.130	1.130	1.140	56,000	63,300	1.1304	3.024	2.971	3.024	3.024	3.051	20,924	3.0252	1.80%
2016-01-12	0	1.110	1.100	1.150	1.100	1.150	130,000	145,480	1.1191	2.971	2.944	3.078	2.944	3.078	48,574	2.9950	0.00%
2016-01-11	0	1.110	1.110	1.140	1.110	1.140	282,000	316,360	1.1218	2.971	2.971	3.051	2.971	3.051	105,369	3.0024	-7.50%
2016-01-08	0	1.200	1.190	1.200	1.160	1.200	314,000	372,500	1.1863	3.212	3.185	3.212	3.105	3.212	117,325	3.1749	1.69%
2016-01-07	0	1.180	1.170	1.190	1.160	1.220	828,000	988,380	1.1937	3.158	3.131	3.185	3.105	3.265	309,380	3.1947	-5.60%
2016-01-06	0	1.250	1.250	1.280	1.250	1.470	2,580,000	3,395,100	1.3159	3.345	3.345	3.426	3.345	3.934	964,010	3.5219	0.81%
2016-01-05	0	1.240	1.240	1.250	1.220	1.270	756,000	938,060	1.2408	3.319	3.319	3.345	3.265	3.399	282,477	3.3208	-2.36%
2016-01-04	0	1.270	1.220	1.270	1.200	1.500	1,916,000	2,457,540	1.2826	3.399	3.265	3.399	3.212	4.014	715,908	3.4328	-5.22%
2015-12-31	0	1.340	1.340	1.390	1.220	1.400	1,048,000	1,372,440	1.3096	3.586	3.586	3.720	3.265	3.747	391,582	3.5049	7.20%
2015-12-30	0	1.250	1.250	1.280	1.170	1.280	2,456,000	3,050,200	1.2419	3.345	3.345	3.426	3.131	3.426	917,678	3.3238	7.76%
2015-12-29	0	1.160	1.150	1.180	1.120	1.220	3,914,000	4,636,860	1.1847	3.105	3.078	3.158	2.997	3.265	1,462,455	3.1706	3.57%
2015-12-28	0	1.120	1.110	1.120	1.040	1.120	4,104,000	4,508,140	1.0985	2.997	2.971	2.997	2.783	2.997	1,533,448	2.9399	3.70%
2015-12-24	0	1.080	1.050	1.080	-	-	0	0	-	2.890	2.810	2.890	-	-	0	-	0.00%
2015-12-23	0	1.080	1.050	1.080	-	-	0	0	-	2.890	2.810	2.890	-	-	0	-	-0.92%
2015-12-22	0	1.090	1.060	1.100	1.060	1.090	170,000	183,820	1.0813	2.917	2.837	2.944	2.837	2.917	63,520	2.8939	0.93%
2015-12-21	0	1.080	1.050	1.080	1.060	1.080	206,000	221,680	1.0761	2.890	2.810	2.890	2.837	2.890	76,971	2.8800	0.00%
2015-12-18	0	1.080	1.030	1.090	1.060	1.080	118,000	127,120	1.0773	2.890	2.757	2.917	2.837	2.890	44,090	2.8832	1.89%
2015-12-17	0	1.060	1.040	1.060	1.040	1.080	964,000	1,014,600	1.0525	2.837	2.783	2.837	2.783	2.890	360,196	2.8168	2.91%
2015-12-16	0	1.030	1.030	1.050	1.010	1.030	287,580	293,748	1.0214	2.757	2.757	2.810	2.703	2.757	107,453	2.7337	0.00%
2015-12-15	0	1.030	1.030	1.050	1.010	1.030	408,000	417,760	1.0239	2.757	2.757	2.810	2.703	2.757	152,448	2.7403	0.98%
2015-12-14	0	1.020	1.020	1.030	0.990	1.020	134,000	134,360	1.0027	2.730	2.730	2.757	2.650	2.730	50,069	2.6835	0.00%
2015-12-11	0	1.020	1.000	1.030	1.000	1.030	586,000	598,320	1.0210	2.730	2.676	2.757	2.676	2.757	218,957	2.7326	0.00%
2015-12-10	0	1.020	1.010	1.060	1.020	1.050	296,000	308,920	1.0436	2.730	2.703	2.837	2.730	2.810	110,600	2.7931	-0.97%
2015-12-09	0	1.030	1.030	1.050	1.020	1.080	478,000	505,120	1.0567	2.757	2.757	2.810	2.730	2.890	178,603	2.8282	-2.83%
2015-12-08	0	1.060	1.050	1.090	1.030	1.110	444,000	470,540	1.0598	2.837	2.810	2.917	2.757	2.971	165,899	2.8363	0.95%
2015-12-07	0	1.050	1.050	1.070	1.030	1.050	500,000	524,000	1.0480	2.810	2.810	2.864	2.757	2.810	186,824	2.8048	0.96%
2015-12-04	0	1.040	1.030	1.040	1.030	1.040	62,000	64,360	1.0381	2.783	2.757	2.783	2.757	2.783	23,166	2.7782	-0.95%
2015-12-03	0	1.050	1.050	1.060	1.030	1.050	588,000	617,060	1.0494	2.810	2.810	2.837	2.757	2.810	219,705	2.8086	2.94%
2015-12-02	0	1.020	1.020	1.030	1.010	1.040	342,000	349,060	1.0206	2.730	2.730	2.757	2.703	2.783	127,787	2.7316	-1.92%
2015-12-01	0	1.040	1.030	1.040	1.030	1.040	378,000	390,400	1.0328	2.783	2.757	2.783	2.757	2.783	141,239	2.7641	0.97%
2015-11-30	0	1.030	1.020	1.030	1.010	1.030	916,000	937,720	1.0237	2.757	2.730	2.757	2.703	2.757	342,261	2.7398	0.98%
2015-11-27	0	1.020	1.020	1.040	0.980	1.100	1,060,000	1,095,620	1.0336	2.730	2.730	2.783	2.623	2.944	396,066	2.7663	-8.11%
2015-11-26	0	1.110	1.090	1.110	1.110	1.110	44,000	48,840	1.1100	2.971	2.917	2.971	2.971	2.971	16,440	2.9707	0.00%
2015-11-25	0	1.110	1.110	1.130	1.050	1.110	402,000	433,200	1.0776	2.971	2.971	3.024	2.810	2.971	150,206	2.8840	-1.77%
2015-11-24	0	1.130	1.130	1.140	1.110	1.130	1,160,000	1,301,100	1.1216	3.024	3.024	3.051	2.971	3.024	433,431	3.0019	0.89%
2015-11-23	0	1.120	1.120	1.150	1.120	1.150	116,000	131,800	1.1362	2.997	2.997	3.078	2.997	3.078	43,343	3.0409	-2.61%
2015-11-20	0	1.150	1.130	1.150	1.110	1.150	1,358,000	1,557,680	1.1470	3.078	3.024	3.078	2.971	3.078	507,413	3.0698	1.77%
2015-11-19	0	1.130	1.130	1.150	1.130	1.150	194,000	222,120	1.1449	3.024	3.024	3.078	3.024	3.078	72,488	3.0642	0.00%
2015-11-18	0	1.130	1.130	1.150	1.110	1.130	158,000	178,340	1.1287	3.024	3.024	3.078	2.971	3.024	59,036	3.0209	-0.88%
2015-11-17	0	1.140	1.140	1.150	1.140	1.170	938,000	1,086,520	1.1583	3.051	3.051	3.078	3.051	3.131	350,481	3.1001	0.00%
2015-11-16	0	1.140	1.110	1.140	-	-	0	0	-	3.051	2.971	3.051	-	-	0	-	-1.72%
2015-11-13	0	1.160	1.160	1.170	1.140	1.160	886,000	1,025,860	1.1579	3.105	3.105	3.131	3.051	3.105	331,051	3.0988	0.87%
2015-11-12	0	1.150	1.150	1.160	1.110	1.150	600,000	687,740	1.1462	3.078	3.078	3.105	2.971	3.078	224,188	3.0677	1.77%
2015-11-11	0	1.130	1.110	1.140	1.130	1.140	350,000	396,800	1.1337	3.024	2.971	3.051	3.024	3.051	130,777	3.0342	2.73%
2015-11-10	0	1.100	1.100	1.120	1.100	1.150	1,092,000	1,247,120	1.1421	2.944	2.944	2.997	2.944	3.078	408,023	3.0565	0.00%
2015-11-09	0	1.100	1.090	1.110	1.090	1.130	1,082,000	1,196,580	1.1059	2.944	2.917	2.971	2.917	3.024	404,286	2.9597	1.85%
2015-11-06	0	1.080	1.060	1.090	1.060	1.100	608,000	650,520	1.0699	2.890	2.837	2.917	2.837	2.944	227,178	2.8635	0.00%
2015-11-05	0	1.080	1.070	1.080	1.070	1.100	232,000	251,220	1.0828	2.890	2.864	2.890	2.864	2.944	86,686	2.8980	0.00%
2015-11-04	0	1.080	1.070	1.080	1.060	1.100	590,000	639,340	1.0836	2.890	2.864	2.890	2.837	2.944	220,452	2.9001	-2.70%
2015-11-03	0	1.110	1.110	1.120	1.100	1.110	1,096,000	1,213,160	1.1069	2.971	2.971	2.997	2.944	2.971	409,517	2.9624	0.00%
2015-11-02	0	1.110	1.110	1.120	1.100	1.150	654,000	737,640	1.1279	2.971	2.971	2.997	2.944	3.078	244,365	3.0186	-0.89%
2015-10-30	0	1.120	1.110	1.130	1.110	1.120	686,000	766,120	1.1168	2.997	2.971	3.024	2.971	2.997	256,322	2.9889	0.90%
2015-10-29	0	1.110	1.100	1.110	1.100	1.130	464,000	518,660	1.1178	2.971	2.944	2.971	2.944	3.024	173,372	2.9916	-0.89%
2015-10-28	0	1.120	1.120	1.130	1.090	1.120	740,000	826,180	1.1165	2.997	2.997	3.024	2.917	2.997	276,499	2.9880	0.00%
2015-10-27	0	1.120	1.100	1.120	1.090	1.120	1,346,000	1,485,760	1.1038	2.997	2.944	2.997	2.917	2.997	502,929	2.9542	1.82%
2015-10-26	0	1.100	1.080	1.100	1.050	1.130	1,390,000	1,496,400	1.0765	2.944	2.890	2.944	2.810	3.024	519,370	2.8812	-1.79%
2015-10-23	0	1.120	1.110	1.120	1.060	1.120	1,090,000	1,190,760	1.0924	2.997	2.971	2.997	2.837	2.997	407,275	2.9237	6.67%
2015-10-22	0	1.050	1.040	1.060	1.020	1.060	2,978,000	3,098,300	1.0404	2.810	2.783	2.837	2.730	2.837	1,112,721	2.7844	1.94%
2015-10-20	0	1.030	1.020	1.030	1.020	1.030	1,228,000	1,259,420	1.0256	2.757	2.730	2.757	2.730	2.757	458,839	2.7448	0.00%
2015-10-19	0	1.030	1.030	1.040	1.030	1.070	1,238,000	1,291,140	1.0429	2.757	2.757	2.783	2.757	2.864	462,575	2.7912	-2.83%
2015-10-16	0	1.060	1.050	1.070	1.020	1.080	1,334,000	1,402,500	1.0513	2.837	2.810	2.864	2.730	2.890	498,445	2.8137	1.92%
2015-10-15	0	1.040	1.040	1.050	1.030	1.070	1,774,000	1,859,860	1.0484	2.783	2.783	2.810	2.757	2.864	662,850	2.8059	-1.89%
2015-10-14	0	1.060	1.050	1.070	1.050	1.120	5,710,000	6,116,280	1.0712	2.837	2.810	2.864	2.810	2.997	2,133,526	2.8667	-7.02%
2015-10-13	0	1.140	1.120	1.150	1.100	1.160	1,768,000	1,984,440	1.1224	3.051	2.997	3.078	2.944	3.105	660,608	3.0040	-1.72%
2015-10-12	0	1.160	1.160	1.170	1.120	1.190	1,516,000	1,775,100	1.1709	3.105	3.105	3.131	2.997	3.185	566,449	3.1337	3.57%
2015-10-09	0	1.120	1.120	1.130	1.110	1.260	5,454,000	6,353,220	1.1649	2.997	2.997	3.024	2.971	3.372	2,037,872	3.1176	-5.88%
2015-10-08	0	1.190	1.170	1.190	1.170	1.250	1,044,000	1,256,900	1.2039	3.185	3.131	3.185	3.131	3.345	390,088	3.2221	-0.83%
2015-10-07	0	1.200	1.190	1.200	1.160	1.220	2,622,000	3,117,700	1.1891	3.212	3.185	3.212	3.105	3.265	979,703	3.1823	3.45%
2015-10-06	0	1.160	1.140	1.170	1.150	1.170	272,000	314,300	1.1555	3.105	3.051	3.131	3.078	3.131	101,632	3.0925	0.00%
2015-10-05	0	1.160	1.150	1.160	1.150	1.210	1,090,000	1,282,580	1.1767	3.105	3.078	3.105	3.078	3.238	407,275	3.1492	-1.69%
2015-10-02	0	1.180	1.160	1.190	1.100	1.250	904,000	1,062,280	1.1751	3.158	3.105	3.185	2.944	3.345	337,777	3.1449	2.61%
2015-09-30	0	1.150	1.120	1.160	1.110	1.150	636,000	727,220	1.1434	3.078	2.997	3.105	2.971	3.078	237,640	3.0602	0.88%
2015-09-29	0	1.140	1.100	1.150	1.100	1.180	554,000	624,940	1.1281	3.051	2.944	3.078	2.944	3.158	207,001	3.0190	-4.20%
2015-09-25	0	1.190	1.150	1.190	1.130	1.280	632,000	750,040	1.1868	3.185	3.078	3.185	3.024	3.426	236,145	3.1762	1.71%
2015-09-24	0	1.170	1.130	1.170	1.100	1.190	418,000	478,260	1.1442	3.131	3.024	3.131	2.944	3.185	156,185	3.0621	0.00%
2015-09-23	0	1.170	1.170	1.200	1.170	1.250	530,000	634,580	1.1973	3.131	3.131	3.212	3.131	3.345	198,033	3.2044	-1.68%
2015-09-22	0	1.190	1.180	1.210	1.190	1.230	290,000	350,760	1.2095	3.185	3.158	3.238	3.185	3.292	108,358	3.2371	-1.65%
2015-09-21	0	1.210	1.180	1.210	1.130	1.270	2,284,000	2,804,280	1.2278	3.238	3.158	3.238	3.024	3.399	853,410	3.2860	-2.42%
2015-09-18	0	1.240	1.220	1.240	1.200	1.240	246,000	299,060	1.2157	3.319	3.265	3.319	3.212	3.319	91,917	3.2536	0.81%
2015-09-17	0	1.230	1.230	1.240	1.220	1.360	1,140,000	1,461,100	1.2817	3.292	3.292	3.319	3.265	3.640	425,958	3.4302	-4.65%
2015-09-16	0	1.290	1.230	1.300	1.220	1.290	2,242,000	2,791,720	1.2452	3.452	3.292	3.479	3.265	3.452	837,717	3.3325	5.74%
2015-09-15	0	1.220	1.200	1.220	1.110	1.220	622,000	730,020	1.1737	3.265	3.212	3.265	2.971	3.265	232,409	3.1411	5.17%
2015-09-14	0	1.160	1.160	1.170	1.090	1.160	386,000	436,400	1.1306	3.105	3.105	3.131	2.917	3.105	144,228	3.0258	2.65%
2015-09-11	0	1.130	1.130	1.170	1.050	1.150	586,000	656,660	1.1206	3.024	3.024	3.131	2.810	3.078	218,957	2.9990	-0.88%
2015-09-10	0	1.140	1.080	1.140	1.100	1.140	54,000	61,000	1.1296	3.051	2.890	3.051	2.944	3.051	20,177	3.0233	-0.87%
2015-09-09	0	1.150	1.140	1.190	1.140	1.190	128,000	147,980	1.1561	3.078	3.051	3.185	3.051	3.185	47,827	3.0941	0.88%
2015-09-08	0	1.140	1.110	1.140	1.110	1.140	198,000	224,480	1.1337	3.051	2.971	3.051	2.971	3.051	73,982	3.0342	5.56%
2015-09-07	0	1.080	1.070	1.130	1.080	1.130	160,000	175,220	1.0951	2.890	2.864	3.024	2.890	3.024	59,784	2.9309	-3.57%
2015-09-04	0	1.120	1.090	1.130	1.100	1.120	20,000	22,200	1.1100	2.997	2.917	3.024	2.944	2.997	7,473	2.9707	-1.75%
2015-09-02	0	1.140	1.100	1.140	1.060	1.140	46,000	51,800	1.1261	3.051	2.944	3.051	2.837	3.051	17,188	3.0138	-0.87%
2015-09-01	0	1.150	1.120	1.150	1.050	1.170	1,296,000	1,434,680	1.1070	3.078	2.997	3.078	2.810	3.131	484,247	2.9627	0.00%
2015-08-31	0	1.150	1.140	1.150	1.140	1.240	434,000	501,800	1.1562	3.078	3.051	3.078	3.051	3.319	162,163	3.0944	-8.00%
2015-08-28	0	1.250	1.200	1.250	1.200	1.300	1,770,000	2,240,580	1.2659	3.345	3.212	3.345	3.212	3.479	661,356	3.3879	7.76%
2015-08-27	0	1.160	1.150	1.170	1.120	1.160	928,000	1,066,220	1.1489	3.105	3.078	3.131	2.997	3.105	346,745	3.0749	3.57%
2015-08-26	0	1.120	1.120	1.130	1.070	1.150	198,000	219,540	1.1088	2.997	2.997	3.024	2.864	3.078	73,982	2.9675	1.82%
2015-08-25	0	1.100	1.100	1.120	1.010	1.240	1,294,000	1,464,440	1.1317	2.944	2.944	2.997	2.703	3.319	483,500	3.0288	4.76%
2015-08-24	0	1.050	1.050	1.100	1.020	1.150	1,436,000	1,546,880	1.0772	2.810	2.810	2.944	2.730	3.078	536,557	2.8830	-10.26%
2015-08-21	0	1.170	1.170	1.200	1.150	1.250	1,340,000	1,583,440	1.1817	3.131	3.131	3.212	3.078	3.345	500,687	3.1625	-10.69%
2015-08-20	0	1.310	1.310	1.380	1.280	1.400	1,734,000	2,348,800	1.3546	3.506	3.506	3.693	3.426	3.747	647,904	3.6252	-6.43%
2015-08-19	0	1.400	1.400	1.440	1.400	1.470	288,000	409,360	1.4214	3.747	3.747	3.854	3.747	3.934	107,610	3.8041	-6.04%
2015-08-18	0	1.490	1.450	1.490	1.430	1.550	390,000	590,880	1.5151	3.988	3.881	3.988	3.827	4.148	145,722	4.0548	0.00%
2015-08-17	0	1.490	1.490	1.530	1.460	1.540	496,000	749,800	1.5117	3.988	3.988	4.095	3.907	4.122	185,329	4.0458	-1.32%
2015-08-14	0	1.510	1.510	1.540	1.480	1.550	296,000	447,760	1.5127	4.041	4.041	4.122	3.961	4.148	110,600	4.0485	2.03%
2015-08-13	0	1.480	1.460	1.480	1.420	1.480	490,000	712,980	1.4551	3.961	3.907	3.961	3.800	3.961	183,087	3.8942	0.00%
2015-08-12	0	1.480	1.480	1.490	1.470	1.500	434,000	641,040	1.4771	3.961	3.961	3.988	3.934	4.014	162,163	3.9531	-1.99%
2015-08-11	0	1.510	1.500	1.510	1.500	1.590	1,624,000	2,480,660	1.5275	4.041	4.014	4.041	4.014	4.255	606,803	4.0881	-5.03%
2015-08-10	0	1.590	1.570	1.590	1.560	1.610	596,000	938,700	1.5750	4.255	4.202	4.255	4.175	4.309	222,694	4.2152	0.63%
2015-08-07	0	1.580	1.580	1.590	1.550	1.650	562,000	892,600	1.5883	4.229	4.229	4.255	4.148	4.416	209,990	4.2507	1.94%
2015-08-06	0	1.550	1.550	1.560	1.540	1.580	346,000	538,480	1.5563	4.148	4.148	4.175	4.122	4.229	129,282	4.1652	-1.27%
2015-08-05	0	1.570	1.560	1.590	1.540	1.600	670,000	1,050,560	1.5680	4.202	4.175	4.255	4.122	4.282	250,344	4.1965	-1.26%
2015-08-04	0	1.590	1.570	1.580	1.540	1.680	1,098,000	1,755,540	1.5989	4.255	4.202	4.229	4.122	4.496	410,265	4.2790	-2.45%
2015-08-03	0	1.630	1.630	1.660	1.620	1.820	2,558,000	4,401,300	1.7206	4.362	4.362	4.443	4.336	4.871	955,790	4.6049	-8.43%
2015-07-31	0	1.780	1.780	1.790	1.630	1.840	7,460,000	12,950,140	1.7359	4.764	4.764	4.791	4.362	4.924	2,787,408	4.6459	9.20%
2015-07-30	0	1.630	1.630	1.640	1.560	1.690	956,000	1,557,240	1.6289	4.362	4.362	4.389	4.175	4.523	357,207	4.3595	4.49%
2015-07-29	0	1.560	1.500	1.560	1.450	1.560	1,062,000	1,593,640	1.5006	4.175	4.014	4.175	3.881	4.175	396,813	4.0161	5.41%
2015-07-28	0	1.480	1.480	1.510	1.380	1.560	896,000	1,320,520	1.4738	3.961	3.961	4.041	3.693	4.175	334,788	3.9443	4.96%
2015-07-27	0	1.410	1.400	1.410	1.400	1.700	2,606,000	4,029,120	1.5461	3.774	3.747	3.774	3.747	4.550	973,725	4.1378	-15.06%
2015-07-24	0	1.660	1.650	1.670	1.630	1.700	1,134,000	1,890,360	1.6670	4.443	4.416	4.469	4.362	4.550	423,716	4.4614	-2.35%
2015-07-23	0	1.700	1.690	1.700	1.670	1.760	1,256,000	2,135,900	1.7006	4.550	4.523	4.550	4.469	4.710	469,301	4.5512	0.00%
2015-07-22	0	1.700	1.690	1.730	1.650	1.760	2,362,000	3,990,640	1.6895	4.550	4.523	4.630	4.416	4.710	882,555	4.5217	-3.41%
2015-07-21	0	1.760	1.760	1.770	1.760	1.950	10,237,900	18,924,501	1.8485	4.710	4.710	4.737	4.710	5.219	3,825,363	4.9471	0.00%
2015-07-20	0	1.760	1.750	1.760	1.530	1.830	9,864,000	17,135,400	1.7372	4.710	4.684	4.710	4.095	4.898	3,685,656	4.6492	15.03%
2015-07-17	0	1.530	1.540	1.550	1.500	1.680	6,606,000	10,476,740	1.5859	4.095	4.122	4.148	4.014	4.496	2,468,314	4.2445	-6.13%
2015-07-16	1	1.630	1.620	1.640	1.310	1.790	12,558,000	20,333,100	1.6191	4.362	4.336	4.389	3.506	4.791	4,692,262	4.3333	25.38%
2015-07-15	0	1.300	1.290	1.300	1.240	1.350	1,980,000	2,568,440	1.2972	3.479	3.452	3.479	3.319	3.613	739,822	3.4717	0.00%
2015-07-14	0	1.300	1.290	1.300	1.270	1.330	822,000	1,071,960	1.3041	3.479	3.452	3.479	3.399	3.560	307,138	3.4902	4.00%
2015-07-13	0	1.250	1.230	1.270	1.110	1.250	1,418,000	1,682,480	1.1865	3.345	3.292	3.399	2.971	3.345	529,832	3.1755	7.76%
2015-07-10	0	1.160	1.150	1.180	1.070	1.210	3,094,000	3,518,620	1.1372	3.105	3.078	3.158	2.864	3.238	1,156,065	3.0436	8.41%
2015-07-09	0	1.070	1.040	1.080	0.850	1.090	2,690,000	2,709,820	1.0074	2.864	2.783	2.890	2.275	2.917	1,005,111	2.6960	18.89%
2015-07-08	0	0.900	0.870	0.920	0.800	0.960	1,394,000	1,228,400	0.8812	2.409	2.328	2.462	2.141	2.569	520,864	2.3584	-10.00%
2015-07-07	0	1.000	0.980	1.000	1.000	1.200	1,344,000	1,388,060	1.0328	2.676	2.623	2.676	2.676	3.212	502,182	2.7641	-13.04%
2015-07-06	0	1.150	1.120	1.150	0.990	1.280	2,552,000	2,890,380	1.1326	3.078	2.997	3.078	2.650	3.426	953,548	3.0312	-14.18%
2015-07-03	0	1.340	1.270	1.340	1.230	1.380	4,772,000	6,136,160	1.2859	3.586	3.399	3.586	3.292	3.693	1,783,045	3.4414	-2.90%
2015-07-02	0	1.380	1.370	1.390	1.340	1.740	18,626,000	28,901,520	1.5517	3.693	3.667	3.720	3.586	4.657	6,959,553	4.1528	6.15%
2015-06-30	0	1.300	1.260	1.300	1.220	1.300	874,000	1,106,500	1.2660	3.479	3.372	3.479	3.265	3.479	326,568	3.3883	2.36%
2015-06-29	0	1.270	1.260	1.270	1.230	1.350	814,000	1,046,700	1.2859	3.399	3.372	3.399	3.292	3.613	304,149	3.4414	-2.31%
2015-06-26	0	1.300	1.300	1.320	1.280	1.330	892,000	1,161,300	1.3019	3.479	3.479	3.533	3.426	3.560	333,293	3.4843	0.00%
2015-06-25	0	1.300	1.290	1.300	1.290	1.320	1,180,000	1,537,600	1.3031	3.479	3.452	3.479	3.452	3.533	440,904	3.4874	0.00%
2015-06-24	0	1.300	1.290	1.300	1.260	1.300	324,000	420,100	1.2966	3.479	3.452	3.479	3.372	3.479	121,062	3.4701	4.00%
2015-06-23	0	1.250	1.250	1.300	1.250	1.320	962,000	1,250,580	1.3000	3.345	3.345	3.479	3.345	3.533	359,449	3.4792	-6.72%
2015-06-22	0	1.340	1.310	1.340	1.300	1.370	574,000	757,320	1.3194	3.586	3.506	3.586	3.479	3.667	214,474	3.5311	2.29%
2015-06-19	0	1.310	1.310	1.330	1.310	1.360	258,000	344,900	1.3368	3.506	3.506	3.560	3.506	3.640	96,401	3.5778	-1.50%
2015-06-18	0	1.330	1.330	1.370	1.310	1.380	208,000	275,860	1.3263	3.560	3.560	3.667	3.506	3.693	77,719	3.5495	-3.62%
2015-06-17	0	1.380	1.320	1.380	1.370	1.390	180,000	248,600	1.3811	3.693	3.533	3.693	3.667	3.720	67,257	3.6963	3.76%
2015-06-16	0	1.330	1.330	1.380	1.310	1.330	64,000	84,440	1.3194	3.560	3.560	3.693	3.506	3.560	23,913	3.5311	-2.21%
2015-06-15	0	1.360	1.330	1.390	1.360	1.400	88,000	121,520	1.3809	3.640	3.560	3.720	3.640	3.747	32,881	3.6958	-0.73%
2015-06-12	0	1.370	1.370	1.410	1.370	1.410	446,000	618,780	1.3874	3.667	3.667	3.774	3.667	3.774	166,647	3.7131	-0.72%
2015-06-11	0	1.380	1.380	1.400	1.380	1.400	1,412,000	1,951,600	1.3822	3.693	3.693	3.747	3.693	3.747	527,590	3.6991	3.76%
2015-06-10	0	1.330	1.320	1.330	1.300	1.420	784,000	1,076,600	1.3732	3.560	3.533	3.560	3.479	3.800	292,939	3.6752	0.76%
2015-06-09	0	1.320	1.320	1.330	1.250	1.420	932,000	1,223,460	1.3127	3.533	3.533	3.560	3.345	3.800	348,239	3.5133	-5.71%
2015-06-08	0	1.400	1.400	1.420	1.280	1.430	2,104,000	2,888,160	1.3727	3.747	3.747	3.800	3.426	3.827	786,154	3.6738	8.53%
2015-06-05	0	1.290	1.290	1.300	1.270	1.310	284,000	364,000	1.2817	3.452	3.452	3.479	3.399	3.506	106,116	3.4302	-2.27%
2015-06-04	0	1.320	1.320	1.340	1.270	1.350	2,044,000	2,666,960	1.3048	3.533	3.533	3.586	3.399	3.613	763,735	3.4920	-4.35%
2015-06-03	0	1.380	1.370	1.380	1.360	1.470	516,000	718,080	1.3916	3.693	3.667	3.693	3.640	3.934	192,802	3.7244	-3.50%
2015-06-02	0	1.430	1.440	1.470	1.430	1.500	400,000	589,620	1.4741	3.827	3.854	3.934	3.827	4.014	149,459	3.9450	-3.38%
2015-06-01	0	1.480	1.460	1.480	1.420	1.490	658,000	959,500	1.4582	3.961	3.907	3.961	3.800	3.988	245,860	3.9026	3.50%
2015-05-29	0	1.430	1.410	1.430	1.400	1.440	1,040,000	1,477,700	1.4209	3.827	3.774	3.827	3.747	3.854	388,593	3.8027	-0.69%
2015-05-28	0	1.440	1.430	1.440	1.420	1.580	2,686,000	4,059,880	1.5115	3.854	3.827	3.854	3.800	4.229	1,003,616	4.0453	-0.69%
2015-05-27	0	1.450	1.440	1.460	1.450	1.520	952,000	1,407,580	1.4786	3.881	3.854	3.907	3.881	4.068	355,712	3.9571	-0.68%
2015-05-26	0	1.460	1.460	1.480	1.400	1.500	1,426,000	2,082,540	1.4604	3.907	3.907	3.961	3.747	4.014	532,821	3.9085	4.29%
2015-05-22	0	1.400	1.400	1.410	1.390	1.440	498,000	702,100	1.4098	3.747	3.747	3.774	3.720	3.854	186,076	3.7732	0.00%
2015-05-21	0	1.400	1.390	1.430	1.380	1.460	1,190,000	1,689,540	1.4198	3.747	3.720	3.827	3.693	3.907	444,640	3.7998	3.78%
2015-05-20	0	1.400	1.390	1.400	1.390	1.440	672,000	951,420	1.4158	3.610	3.585	3.610	3.585	3.714	260,584	3.6511	0.00%
2015-05-19	0	1.400	1.400	1.410	1.330	1.480	2,952,000	4,207,420	1.4253	3.610	3.610	3.636	3.430	3.817	1,144,707	3.6755	3.70%
2015-05-18	0	1.350	1.340	1.350	1.340	1.400	1,300,000	1,787,880	1.3753	3.481	3.456	3.481	3.456	3.610	504,105	3.5466	0.00%
2015-05-15	0	1.350	1.340	1.350	1.310	1.400	1,310,000	1,786,920	1.3641	3.481	3.456	3.481	3.378	3.610	507,983	3.5177	3.85%
2015-05-14	0	1.300	1.290	1.300	1.290	1.340	504,000	659,800	1.3091	3.352	3.327	3.352	3.327	3.456	195,438	3.3760	-0.76%
2015-05-13	0	1.310	1.290	1.310	1.280	1.370	880,000	1,147,340	1.3038	3.378	3.327	3.378	3.301	3.533	341,240	3.3623	-0.76%
2015-05-12	0	1.320	1.320	1.330	1.310	1.350	304,000	405,100	1.3326	3.404	3.404	3.430	3.378	3.481	117,883	3.4365	-2.94%
2015-05-11	0	1.360	1.360	1.380	1.330	1.420	682,000	939,220	1.3772	3.507	3.507	3.559	3.430	3.662	264,461	3.5514	3.03%
2015-05-08	0	1.320	1.320	1.350	1.320	1.370	670,000	897,260	1.3392	3.404	3.404	3.481	3.404	3.533	259,808	3.4535	0.76%
2015-05-07	0	1.310	1.300	1.310	1.270	1.330	938,000	1,214,420	1.2947	3.378	3.352	3.378	3.275	3.430	363,731	3.3388	-3.68%
2015-05-06	0	1.360	1.320	1.360	1.300	1.370	696,000	931,880	1.3389	3.507	3.404	3.507	3.352	3.533	269,890	3.4528	0.00%
2015-05-05	0	1.360	1.320	1.360	1.280	1.440	1,874,000	2,502,240	1.3352	3.507	3.404	3.507	3.301	3.714	726,687	3.4434	-4.90%
2015-05-04	0	1.430	1.430	1.440	1.380	1.490	2,026,000	2,914,000	1.4383	3.688	3.688	3.714	3.559	3.842	785,629	3.7091	2.88%
2015-04-30	0	1.390	1.380	1.400	1.380	1.440	1,610,000	2,266,020	1.4075	3.585	3.559	3.610	3.559	3.714	624,315	3.6296	-2.11%
2015-04-29	0	1.420	1.420	1.430	1.400	1.480	2,504,000	3,573,320	1.4270	3.662	3.662	3.688	3.610	3.817	970,984	3.6801	-4.05%
2015-04-28	0	1.480	1.470	1.480	1.420	1.530	7,326,000	10,870,200	1.4838	3.817	3.791	3.817	3.662	3.946	2,840,827	3.8264	4.23%
2015-04-27	0	1.420	1.420	1.430	1.230	1.450	10,826,000	14,701,480	1.3580	3.662	3.662	3.688	3.172	3.739	4,198,033	3.5020	13.60%
2015-04-24	0	1.250	1.240	1.250	1.120	1.250	4,580,000	5,550,760	1.2120	3.224	3.198	3.224	2.888	3.224	1,776,002	3.1254	10.62%
2015-04-23	0	1.130	1.120	1.140	1.110	1.150	554,000	619,000	1.1173	2.914	2.888	2.940	2.862	2.966	214,826	2.8814	-0.88%
2015-04-22	0	1.140	1.110	1.150	1.130	1.150	270,000	307,660	1.1395	2.940	2.862	2.966	2.914	2.966	104,699	2.9385	3.64%
2015-04-21	0	1.100	1.100	1.130	1.080	1.110	394,000	429,980	1.0913	2.837	2.837	2.914	2.785	2.862	152,783	2.8143	-2.65%
2015-04-20	0	1.130	1.090	1.130	1.100	1.150	560,000	622,680	1.1119	2.914	2.811	2.914	2.837	2.966	217,153	2.8675	-1.74%
2015-04-17	0	1.150	1.140	1.170	1.130	1.190	1,502,000	1,740,580	1.1588	2.966	2.940	3.017	2.914	3.069	582,435	2.9885	-1.71%
2015-04-16	0	1.170	1.170	1.190	1.130	1.220	1,270,000	1,507,240	1.1868	3.017	3.017	3.069	2.914	3.146	492,472	3.0606	-2.50%
2015-04-15	0	1.200	1.200	1.220	1.150	1.240	960,000	1,133,100	1.1803	3.095	3.095	3.146	2.966	3.198	372,262	3.0438	0.00%
2015-04-14	0	1.200	1.200	1.210	1.200	1.300	3,936,000	4,917,580	1.2494	3.095	3.095	3.120	3.095	3.352	1,526,276	3.2219	-4.00%
2015-04-13	0	1.250	1.250	1.290	1.120	1.320	5,636,000	7,055,660	1.2519	3.224	3.224	3.327	2.888	3.404	2,185,490	3.2284	9.65%
2015-04-10	0	1.140	1.140	1.150	1.070	1.170	6,342,000	7,212,680	1.1373	2.940	2.940	2.966	2.759	3.017	2,459,258	2.9329	6.54%
2015-04-09	0	1.070	1.060	1.070	1.050	1.170	2,190,000	2,433,160	1.1110	2.759	2.734	2.759	2.708	3.017	849,223	2.8652	0.94%
2015-04-08	0	1.060	1.050	1.060	1.000	1.060	1,490,000	1,553,180	1.0424	2.734	2.708	2.734	2.579	2.734	577,782	2.6882	10.42%
2015-04-02	0	0.960	0.960	0.990	0.950	1.000	120,000	116,040	0.9670	2.476	2.476	2.553	2.450	2.579	46,533	2.4937	-4.00%
2015-04-01	0	1.000	0.990	1.030	0.980	1.000	282,000	281,960	0.9999	2.579	2.553	2.656	2.527	2.579	109,352	2.5785	1.01%
2015-03-31	0	0.990	0.990	1.000	0.990	1.000	14,000	13,920	0.9943	2.553	2.553	2.579	2.553	2.579	5,429	2.5641	-1.00%
2015-03-30	0	1.000	0.990	1.000	0.970	1.000	526,000	514,680	0.9785	2.579	2.553	2.579	2.501	2.579	203,969	2.5233	2.04%
2015-03-27	0	0.980	0.950	0.980	-	-	0	0	-	2.527	2.450	2.527	-	-	0	-	0.00%
2015-03-26	0	0.980	0.970	0.980	0.980	1.010	90,000	89,100	0.9900	2.527	2.501	2.527	2.527	2.605	34,900	2.5530	0.00%
2015-03-25	0	0.980	0.980	0.990	0.970	1.020	488,000	477,920	0.9793	2.527	2.527	2.553	2.501	2.630	189,233	2.5256	-2.97%
2015-03-24	0	1.010	1.000	1.020	1.010	1.030	432,000	439,960	1.0184	2.605	2.579	2.630	2.605	2.656	167,518	2.6263	-1.94%
2015-03-23	0	1.030	1.030	1.040	1.010	1.030	1,074,000	1,092,000	1.0168	2.656	2.656	2.682	2.605	2.656	416,468	2.6220	3.00%
2015-03-20	0	1.000	1.000	1.020	0.970	1.050	1,476,000	1,484,600	1.0058	2.579	2.579	2.630	2.501	2.708	572,353	2.5939	5.26%
2015-03-19	0	0.950	0.940	0.960	0.930	0.960	1,058,000	1,006,740	0.9516	2.450	2.424	2.476	2.398	2.476	410,264	2.4539	3.26%
2015-03-18	0	0.920	0.920	0.930	0.910	0.950	782,000	730,320	0.9339	2.373	2.373	2.398	2.347	2.450	303,239	2.4084	1.10%
2015-03-17	0	0.910	0.910	0.940	-	-	0	0	-	2.347	2.347	2.424	-	-	0	-	0.00%
2015-03-16	0	0.910	0.910	0.930	0.900	0.930	182,000	167,360	0.9196	2.347	2.347	2.398	2.321	2.398	70,575	2.3714	-2.15%
2015-03-13	0	0.930	0.900	0.930	0.890	0.940	388,000	360,860	0.9301	2.398	2.321	2.398	2.295	2.424	150,456	2.3984	6.90%
2015-03-12	0	0.870	0.870	0.890	0.870	0.880	90,000	78,600	0.8733	2.244	2.244	2.295	2.244	2.269	34,900	2.2522	-3.33%
2015-03-11	0	0.900	0.880	0.900	0.900	0.900	4,000	3,600	0.9000	2.321	2.269	2.321	2.321	2.321	1,551	2.3209	3.45%
2015-03-10	0	0.870	0.870	0.890	0.870	0.910	330,000	291,040	0.8819	2.244	2.244	2.295	2.244	2.347	127,965	2.2744	-4.40%
2015-03-09	0	0.910	0.900	0.910	0.890	0.960	362,000	329,660	0.9107	2.347	2.321	2.347	2.295	2.476	140,374	2.3484	-5.21%
2015-03-06	0	0.960	0.860	0.960	0.850	0.960	372,000	333,420	0.8963	2.476	2.218	2.476	2.192	2.476	144,252	2.3114	10.34%
2015-03-05	0	0.870	0.840	0.880	0.850	0.870	510,000	441,360	0.8654	2.244	2.166	2.269	2.192	2.244	197,764	2.2317	-2.25%
2015-03-04	0	0.890	0.890	0.900	0.890	0.900	126,000	112,200	0.8905	2.295	2.295	2.321	2.295	2.321	48,859	2.2964	-1.11%
2015-03-03	0	0.900	0.890	0.900	0.870	0.900	566,000	501,120	0.8854	2.321	2.295	2.321	2.244	2.321	219,480	2.2832	2.27%
2015-03-02	0	0.880	0.870	0.880	0.830	0.930	1,072,000	923,800	0.8618	2.269	2.244	2.269	2.140	2.398	415,693	2.2223	-6.38%
2015-02-27	0	0.940	0.900	0.950	0.940	0.940	20,000	18,800	0.9400	2.424	2.321	2.450	2.424	2.424	7,755	2.4241	-1.05%
2015-02-26	0	0.950	0.950	0.960	0.900	0.950	936,000	861,340	0.9202	2.450	2.450	2.476	2.321	2.450	362,956	2.3731	-1.04%
2015-02-25	0	0.960	0.950	0.960	0.940	0.970	526,000	501,860	0.9541	2.476	2.450	2.476	2.424	2.501	203,969	2.4605	6.67%
2015-02-24	0	0.900	0.900	0.920	0.900	0.900	116,000	104,400	0.9000	2.321	2.321	2.373	2.321	2.321	44,982	2.3209	-1.10%
2015-02-23	0	0.910	0.910	0.940	0.900	0.910	210,000	190,660	0.9079	2.347	2.347	2.424	2.321	2.347	81,432	2.3413	1.11%
2015-02-18	0	0.900	0.900	0.920	0.900	0.920	64,000	57,880	0.9044	2.321	2.321	2.373	2.321	2.373	24,817	2.3322	-2.17%
2015-02-17	0	0.920	0.910	0.920	0.910	0.920	54,000	49,160	0.9104	2.373	2.347	2.373	2.347	2.373	20,940	2.3477	3.37%
2015-02-16	0	0.890	0.890	0.900	0.890	0.900	252,000	225,320	0.8941	2.295	2.295	2.321	2.295	2.321	97,719	2.3058	-1.11%
2015-02-13	0	0.900	0.900	0.910	0.860	0.900	126,000	110,900	0.8802	2.321	2.321	2.347	2.218	2.321	48,859	2.2698	4.65%
2015-02-12	0	0.860	0.860	0.870	0.850	0.870	190,000	163,920	0.8627	2.218	2.218	2.244	2.192	2.244	73,677	2.2248	-2.27%
2015-02-11	0	0.880	0.860	0.880	0.860	0.880	134,000	117,500	0.8769	2.269	2.218	2.269	2.218	2.269	51,962	2.2613	3.53%
2015-02-10	0	0.850	0.840	0.860	0.830	0.860	314,000	263,580	0.8394	2.192	2.166	2.218	2.140	2.218	121,761	2.1647	1.19%
2015-02-09	0	0.840	0.840	0.860	0.840	0.860	426,000	361,200	0.8479	2.166	2.166	2.218	2.166	2.218	165,191	2.1866	-1.18%
2015-02-06	0	0.850	0.850	0.860	0.850	0.870	116,000	99,520	0.8579	2.192	2.192	2.218	2.192	2.244	44,982	2.2125	0.00%
2015-02-05	0	0.850	0.850	0.860	0.850	0.860	32,000	27,240	0.8513	2.192	2.192	2.218	2.192	2.218	12,409	2.1952	-1.16%
2015-02-04	0	0.860	0.840	0.880	0.840	0.860	124,000	105,400	0.8500	2.218	2.166	2.269	2.166	2.218	48,084	2.1920	1.18%
2015-02-03	0	0.850	0.840	0.880	0.850	0.850	42,000	35,700	0.8500	2.192	2.166	2.269	2.192	2.192	16,286	2.1920	2.41%
2015-02-02	0	0.830	0.830	0.850	0.830	0.840	116,000	97,280	0.8386	2.140	2.140	2.192	2.140	2.166	44,982	2.1627	-2.35%
2015-01-30	0	0.850	0.850	0.880	0.840	0.870	54,000	46,540	0.8619	2.192	2.192	2.269	2.166	2.244	20,940	2.2226	-1.16%
2015-01-29	0	0.860	0.860	0.870	0.830	0.870	50,000	42,960	0.8592	2.218	2.218	2.244	2.140	2.244	19,389	2.2157	1.18%
2015-01-28	0	0.850	0.850	0.880	0.850	0.860	180,000	153,400	0.8522	2.192	2.192	2.269	2.192	2.218	69,799	2.1977	-4.49%
2015-01-27	0	0.890	0.860	0.890	0.860	0.900	284,000	249,760	0.8794	2.295	2.218	2.295	2.218	2.321	110,128	2.2679	-1.11%
2015-01-26	0	0.900	0.880	0.900	0.860	0.900	196,000	172,460	0.8799	2.321	2.269	2.321	2.218	2.321	76,004	2.2691	5.88%
2015-01-23	0	0.850	0.840	0.870	0.840	0.870	108,000	91,020	0.8428	2.192	2.166	2.244	2.166	2.244	41,880	2.1734	1.19%
2015-01-22	0	0.840	0.830	0.850	0.830	0.840	70,000	58,200	0.8314	2.166	2.140	2.192	2.140	2.166	27,144	2.1441	2.44%
2015-01-21	0	0.820	0.820	0.850	0.810	0.830	222,000	181,740	0.8186	2.115	2.115	2.192	2.089	2.140	86,086	2.1112	0.00%
2015-01-20	0	0.820	0.820	0.850	0.790	0.820	158,000	126,660	0.8016	2.115	2.115	2.192	2.037	2.115	61,268	2.0673	2.50%
2015-01-19	0	0.800	0.800	0.810	0.770	0.820	542,000	437,400	0.8070	2.063	2.063	2.089	1.986	2.115	210,173	2.0811	-4.76%
2015-01-16	0	0.840	0.830	0.840	0.840	0.860	434,000	367,840	0.8476	2.166	2.140	2.166	2.166	2.218	168,294	2.1857	-4.55%
2015-01-15	0	0.880	0.870	0.920	0.880	0.890	146,000	128,580	0.8807	2.269	2.244	2.373	2.269	2.295	56,615	2.2711	0.00%
2015-01-14	0	0.880	0.880	0.890	0.880	0.900	114,000	100,900	0.8851	2.269	2.269	2.295	2.269	2.321	44,206	2.2825	0.00%
2015-01-13	0	0.880	0.870	0.880	0.870	0.890	314,000	276,400	0.8803	2.269	2.244	2.269	2.244	2.295	121,761	2.2700	1.15%
2015-01-12	0	0.870	0.870	0.880	0.850	0.920	964,000	857,400	0.8894	2.244	2.244	2.269	2.192	2.373	373,813	2.2937	4.82%
2015-01-09	0	0.830	0.850	0.860	0.790	0.890	886,000	744,780	0.8406	2.140	2.192	2.218	2.037	2.295	343,567	2.1678	5.06%
2015-01-08	0	0.790	0.780	0.790	0.780	0.790	40,000	31,500	0.7875	2.037	2.011	2.037	2.011	2.037	15,511	2.0308	2.60%
2015-01-07	0	0.770	0.760	0.800	0.770	0.800	492,000	383,020	0.7785	1.986	1.960	2.063	1.986	2.063	190,784	2.0076	-3.75%
2015-01-06	0	0.800	0.800	0.810	0.780	0.800	90,000	70,940	0.7882	2.063	2.063	2.089	2.011	2.063	34,900	2.0327	-2.44%
2015-01-05	0	0.820	0.780	0.820	0.780	0.820	520,000	410,320	0.7891	2.115	2.011	2.115	2.011	2.115	201,642	2.0349	3.80%
2015-01-02	0	0.790	0.790	0.800	0.780	0.830	788,000	628,620	0.7977	2.037	2.037	2.063	2.011	2.140	305,565	2.0572	-1.25%
2014-12-31	0	0.800	0.790	0.800	0.800	0.810	338,000	273,620	0.8095	2.063	2.037	2.063	2.063	2.089	131,067	2.0876	-1.23%
2014-12-30	0	0.810	0.790	0.820	0.800	0.860	832,000	673,540	0.8095	2.089	2.037	2.115	2.063	2.218	322,627	2.0877	-6.90%
2014-12-29	0	0.870	0.850	0.880	0.850	0.890	360,000	314,440	0.8734	2.244	2.192	2.269	2.192	2.295	139,598	2.2525	-2.25%
2014-12-24	0	0.890	0.870	0.890	0.890	0.920	152,000	136,780	0.8999	2.295	2.244	2.295	2.295	2.373	58,942	2.3206	-4.30%
2014-12-23	0	0.930	0.880	0.930	0.890	0.930	18,000	16,320	0.9067	2.398	2.269	2.398	2.295	2.398	6,980	2.3381	3.33%
2014-12-22	0	0.900	0.870	0.900	0.860	0.920	462,000	407,740	0.8826	2.321	2.244	2.321	2.218	2.373	179,151	2.2760	-1.10%
2014-12-19	0	0.910	0.910	0.920	0.890	0.910	30,000	27,060	0.9020	2.347	2.347	2.373	2.295	2.347	11,633	2.3261	-1.09%
2014-12-18	0	0.920	0.920	0.930	0.890	0.920	216,000	196,280	0.9087	2.373	2.373	2.398	2.295	2.373	83,759	2.3434	1.10%
2014-12-17	0	0.910	0.910	0.920	0.900	0.940	486,000	440,800	0.9070	2.347	2.347	2.373	2.321	2.424	188,458	2.3390	-4.21%
2014-12-16	0	0.950	0.950	0.960	0.900	0.950	130,000	122,320	0.9409	2.450	2.450	2.476	2.321	2.450	50,411	2.4265	1.06%
2014-12-15	0	0.940	0.910	0.940	0.900	0.940	1,206,000	1,098,700	0.9110	2.424	2.347	2.424	2.321	2.424	467,655	2.3494	1.08%
2014-12-12	0	0.930	0.930	0.960	0.930	0.930	2,000	1,860	0.9300	2.398	2.398	2.476	2.398	2.398	776	2.3983	-1.06%
2014-12-11	0	0.940	0.930	0.960	0.940	0.980	224,000	213,080	0.9513	2.424	2.398	2.476	2.424	2.527	86,861	2.4531	2.17%
2014-12-10	0	0.920	0.920	0.940	0.920	0.950	476,000	442,380	0.9294	2.373	2.373	2.424	2.373	2.450	184,580	2.3967	-4.17%
2014-12-09	0	0.960	0.910	0.960	0.920	1.000	1,704,000	1,590,820	0.9336	2.476	2.347	2.476	2.373	2.579	660,766	2.4075	-3.03%
2014-12-08	0	0.990	0.990	1.080	0.990	1.050	262,000	269,300	1.0279	2.553	2.553	2.785	2.553	2.708	101,597	2.6507	-4.81%
2014-12-05	0	1.040	1.040	1.050	1.020	1.050	166,000	170,980	1.0300	2.682	2.682	2.708	2.630	2.708	64,370	2.6562	0.00%
2014-12-04	0	1.040	0.980	1.040	0.980	1.120	816,000	827,540	1.0141	2.682	2.527	2.682	2.527	2.888	316,423	2.6153	2.97%
2014-12-03	0	1.010	1.000	1.070	1.010	1.070	180,000	186,580	1.0366	2.605	2.579	2.759	2.605	2.759	69,799	2.6731	-4.72%
2014-12-02	0	1.060	1.010	1.060	1.010	1.060	116,000	120,000	1.0345	2.734	2.605	2.734	2.605	2.734	44,982	2.6678	-0.93%
2014-12-01	0	1.070	1.010	1.070	1.010	1.070	36,000	37,280	1.0356	2.759	2.605	2.759	2.605	2.759	13,960	2.6705	0.00%
2014-11-28	0	1.070	1.010	1.070	-	-	0	0	-	2.759	2.605	2.759	-	-	0	-	0.00%
2014-11-27	0	1.070	1.010	1.070	1.000	1.070	290,000	299,180	1.0317	2.759	2.605	2.759	2.579	2.759	112,454	2.6605	-0.93%
2014-11-26	0	1.080	1.020	1.080	-	-	0	0	-	2.785	2.630	2.785	-	-	0	-	0.00%
2014-11-25	0	1.080	1.060	1.080	0.930	1.130	586,000	618,720	1.0558	2.785	2.734	2.785	2.398	2.914	227,235	2.7228	0.00%
2014-11-24	0	1.080	1.060	1.070	1.070	1.140	242,000	262,060	1.0829	2.785	2.734	2.759	2.759	2.940	93,841	2.7926	-1.82%
2014-11-21	0	1.100	1.060	1.100	1.060	1.130	234,000	256,100	1.0944	2.837	2.734	2.837	2.734	2.914	90,739	2.8224	-0.90%
2014-11-20	0	1.110	1.030	1.110	1.000	1.160	164,000	176,860	1.0784	2.862	2.656	2.862	2.579	2.991	63,595	2.7810	-1.77%
2014-11-19	0	1.130	1.070	1.130	-	-	0	0	-	2.914	2.759	2.914	-	-	0	-	0.00%
2014-11-18	0	1.130	1.080	1.130	1.100	1.140	118,000	131,520	1.1146	2.914	2.785	2.914	2.837	2.940	45,757	2.8743	-2.59%
2014-11-17	0	1.160	1.120	1.160	1.130	1.180	818,000	948,900	1.1600	2.991	2.888	2.991	2.914	3.043	317,199	2.9915	0.00%
2014-11-14	0	1.160	1.130	1.160	1.130	1.160	518,000	586,640	1.1325	2.991	2.914	2.991	2.914	2.991	200,867	2.9205	2.65%
2014-11-13	0	1.130	1.120	1.130	1.120	1.170	778,000	890,100	1.1441	2.914	2.888	2.914	2.888	3.017	301,688	2.9504	0.89%
2014-11-12	0	1.120	1.110	1.130	1.110	1.170	2,002,000	2,299,980	1.1488	2.888	2.862	2.914	2.862	3.017	776,322	2.9627	0.00%
2014-11-11	0	1.120	1.110	1.120	1.100	1.140	886,000	991,780	1.1194	2.888	2.862	2.888	2.837	2.940	343,567	2.8867	0.90%
2014-11-10	0	1.110	1.100	1.110	1.090	1.150	1,198,000	1,337,800	1.1167	2.862	2.837	2.862	2.811	2.966	464,552	2.8798	-2.63%
2014-11-07	0	1.140	1.130	1.140	1.090	1.180	6,086,000	7,040,780	1.1569	2.940	2.914	2.940	2.811	3.043	2,359,988	2.9834	4.59%
2014-11-06	0	1.090	1.090	1.100	1.070	1.100	1,494,000	1,621,320	1.0852	2.811	2.811	2.837	2.759	2.837	579,333	2.7986	-0.91%
2014-11-05	0	1.100	1.090	1.100	1.040	1.120	2,084,000	2,254,080	1.0816	2.837	2.811	2.837	2.682	2.888	808,119	2.7893	5.77%
2014-11-04	0	1.040	1.030	1.040	1.020	1.040	880,000	903,780	1.0270	2.682	2.656	2.682	2.630	2.682	341,240	2.6485	0.97%
2014-11-03	0	1.030	1.010	1.040	1.000	1.030	604,000	610,480	1.0107	2.656	2.605	2.682	2.579	2.656	234,215	2.6065	3.00%
2014-10-31	0	1.000	0.990	1.000	0.960	1.010	680,000	676,140	0.9943	2.579	2.553	2.579	2.476	2.605	263,686	2.5642	2.04%
2014-10-30	0	0.980	0.980	0.990	0.980	0.980	100,000	98,000	0.9800	2.527	2.527	2.553	2.527	2.527	38,777	2.5273	0.00%
2014-10-29	0	0.980	0.960	0.990	0.960	0.990	344,000	333,000	0.9680	2.527	2.476	2.553	2.476	2.553	133,394	2.4964	-1.01%
2014-10-28	0	0.990	0.980	0.990	0.970	1.000	494,000	484,460	0.9807	2.553	2.527	2.553	2.501	2.579	191,560	2.5290	2.06%
2014-10-27	0	0.970	0.970	0.980	0.960	0.980	280,000	270,980	0.9678	2.501	2.501	2.527	2.476	2.527	108,577	2.4958	1.04%
2014-10-24	0	0.960	0.960	0.970	0.960	1.020	150,000	145,200	0.9680	2.476	2.476	2.501	2.476	2.630	58,166	2.4963	0.00%
2014-10-23	0	0.960	0.940	0.960	0.930	0.970	536,000	512,920	0.9569	2.476	2.424	2.476	2.398	2.501	207,846	2.4678	2.13%
2014-10-22	0	0.940	0.930	0.950	0.930	0.940	456,000	426,280	0.9348	2.424	2.398	2.450	2.398	2.424	176,825	2.4108	1.08%
2014-10-21	0	0.930	0.930	0.950	0.930	0.960	296,000	280,880	0.9489	2.398	2.398	2.450	2.398	2.476	114,781	2.4471	-2.11%
2014-10-20	0	0.950	0.930	0.950	0.930	0.960	308,000	289,920	0.9413	2.450	2.398	2.450	2.398	2.476	119,434	2.4274	0.00%
2014-10-17	0	0.950	0.920	0.950	0.930	0.960	596,000	559,300	0.9384	2.450	2.373	2.450	2.398	2.476	231,113	2.4200	0.00%
2014-10-16	0	0.950	0.950	0.960	0.940	0.950	306,000	289,800	0.9471	2.450	2.450	2.476	2.424	2.450	118,659	2.4423	-1.04%
2014-10-15	0	0.960	0.950	0.970	0.940	0.970	996,000	942,060	0.9458	2.476	2.450	2.501	2.424	2.501	386,222	2.4392	-1.03%
2014-10-14	0	0.970	0.960	0.970	0.930	0.970	786,000	747,720	0.9513	2.501	2.476	2.501	2.398	2.501	304,790	2.4532	1.04%
2014-10-13	0	0.960	0.950	0.980	0.950	0.980	366,000	352,900	0.9642	2.476	2.450	2.527	2.450	2.527	141,925	2.4865	-1.03%
2014-10-10	0	0.970	0.960	0.970	0.950	0.990	264,000	254,100	0.9625	2.501	2.476	2.501	2.450	2.553	102,372	2.4821	1.04%
2014-10-09	0	0.960	0.970	0.980	0.960	1.000	312,000	300,780	0.9640	2.476	2.501	2.527	2.476	2.579	120,985	2.4861	0.00%
2014-10-08	0	0.960	0.960	0.980	0.950	0.960	88,000	84,180	0.9566	2.476	2.476	2.527	2.450	2.476	34,124	2.4669	0.00%
2014-10-07	0	0.960	0.950	0.960	0.950	0.960	1,108,000	1,054,520	0.9517	2.476	2.450	2.476	2.450	2.476	429,653	2.4544	0.00%
2014-10-06	0	0.960	0.950	0.970	0.960	0.980	446,000	432,740	0.9703	2.476	2.450	2.501	2.476	2.527	172,947	2.5022	0.00%
2014-10-03	0	0.960	0.950	0.960	0.950	0.970	148,000	140,640	0.9503	2.476	2.450	2.476	2.450	2.501	57,390	2.4506	0.00%
2014-09-30	0	0.960	0.950	0.960	0.940	0.980	528,000	508,420	0.9629	2.476	2.450	2.476	2.424	2.527	204,744	2.4832	1.05%
2014-09-29	0	0.950	0.950	0.970	0.920	0.980	1,046,000	993,580	0.9499	2.450	2.450	2.501	2.373	2.527	405,611	2.4496	-4.04%
2014-09-26	0	0.990	0.990	1.000	0.980	0.990	172,000	169,780	0.9871	2.553	2.553	2.579	2.527	2.553	66,697	2.5455	-1.00%
2014-09-25	0	1.000	0.990	1.000	0.980	1.020	598,000	595,520	0.9959	2.579	2.553	2.579	2.527	2.630	231,888	2.5681	-1.96%
2014-09-24	0	1.020	1.000	1.020	1.000	1.020	1,708,000	1,710,000	1.0012	2.630	2.579	2.630	2.579	2.630	662,317	2.5818	2.00%
2014-09-23	0	1.000	1.000	1.020	0.990	1.010	1,624,000	1,622,000	0.9988	2.579	2.579	2.630	2.553	2.605	629,744	2.5757	0.00%
2014-09-22	0	1.000	1.000	1.030	1.000	1.030	990,000	999,640	1.0097	2.579	2.579	2.656	2.579	2.656	383,896	2.6039	0.00%
2014-09-19	0	1.000	0.990	1.030	1.000	1.040	860,000	889,200	1.0340	2.579	2.553	2.656	2.579	2.682	333,485	2.6664	-2.91%
2014-09-18	0	1.030	1.020	1.040	0.990	1.050	2,146,000	2,183,580	1.0175	2.656	2.630	2.682	2.553	2.708	832,161	2.6240	0.00%
2014-09-17	0	1.030	1.020	1.040	1.030	1.080	664,000	690,320	1.0396	2.656	2.630	2.682	2.656	2.785	257,481	2.6810	0.00%
2014-09-16	0	1.030	1.030	1.060	1.030	1.070	534,000	564,520	1.0572	2.656	2.656	2.734	2.656	2.759	207,071	2.7262	-4.63%
2014-09-15	0	1.080	1.060	1.080	1.050	1.100	936,000	999,240	1.0676	2.785	2.734	2.785	2.708	2.837	362,956	2.7531	-1.82%
2014-09-12	0	1.100	1.070	1.100	1.060	1.110	600,000	648,700	1.0812	2.837	2.759	2.837	2.734	2.862	232,664	2.7881	0.92%
2014-09-11	0	1.090	1.070	1.100	1.070	1.120	2,258,000	2,462,800	1.0907	2.811	2.759	2.837	2.759	2.888	875,592	2.8127	-1.80%
2014-09-10	0	1.110	1.080	1.110	1.070	1.120	2,146,000	2,341,300	1.0910	2.862	2.785	2.862	2.759	2.888	832,161	2.8135	-0.89%
2014-09-08	0	1.120	1.090	1.120	1.070	1.130	2,016,000	2,198,360	1.0905	2.888	2.811	2.888	2.759	2.914	781,751	2.8121	4.67%
2014-09-05	0	1.070	1.060	1.090	1.020	1.190	22,360,000	25,247,940	1.1292	2.759	2.734	2.811	2.630	3.069	8,670,610	2.9119	5.94%
2014-09-04	0	1.010	1.010	1.020	1.010	1.050	1,204,000	1,237,060	1.0275	2.605	2.605	2.630	2.605	2.708	466,879	2.6496	-1.94%
2014-09-03	0	1.030	1.020	1.030	1.020	1.040	1,516,000	1,555,780	1.0262	2.656	2.630	2.656	2.630	2.682	587,864	2.6465	0.98%
2014-09-02	0	1.020	1.020	1.030	1.010	1.040	1,098,000	1,124,640	1.0243	2.630	2.630	2.656	2.605	2.682	425,775	2.6414	0.99%
2014-09-01	0	1.010	1.000	1.010	0.990	1.030	1,780,000	1,792,220	1.0069	2.605	2.579	2.605	2.553	2.656	690,236	2.5965	5.21%
2014-08-29	0	0.960	0.950	0.960	0.920	0.960	1,658,000	1,562,060	0.9421	2.476	2.450	2.476	2.373	2.476	642,928	2.4296	-1.03%
2014-08-28	0	0.970	0.960	0.970	0.950	0.980	252,000	242,220	0.9612	2.501	2.476	2.501	2.450	2.527	97,719	2.4787	0.00%
2014-08-27	0	0.970	0.970	0.980	0.960	1.000	340,000	328,100	0.9650	2.501	2.501	2.527	2.476	2.579	131,843	2.4886	-1.02%
2014-08-26	0	0.980	0.980	0.990	0.980	0.990	496,000	487,440	0.9827	2.527	2.527	2.553	2.527	2.553	192,336	2.5343	-1.01%
2014-08-25	0	0.990	0.990	1.000	0.980	1.000	352,000	349,800	0.9938	2.553	2.553	2.579	2.527	2.579	136,496	2.5627	-1.00%
2014-08-22	0	1.000	0.990	1.000	0.980	1.020	298,000	296,900	0.9963	2.579	2.553	2.579	2.527	2.630	115,556	2.5693	-0.99%
2014-08-21	0	1.010	1.000	1.010	0.980	1.020	806,300	802,440	0.9952	2.605	2.579	2.605	2.527	2.630	312,662	2.5665	1.00%
2014-08-20	0	1.000	0.990	1.000	0.980	1.030	778,000	788,500	1.0135	2.579	2.553	2.579	2.527	2.656	301,688	2.6136	0.00%
2014-08-19	0	1.000	0.980	1.010	0.980	1.030	936,000	939,040	1.0032	2.579	2.527	2.605	2.527	2.656	362,956	2.5872	0.00%
2014-08-18	0	1.000	0.990	1.000	0.960	1.010	812,000	804,360	0.9906	2.579	2.553	2.579	2.476	2.605	314,872	2.5546	0.00%
2014-08-15	0	1.000	0.990	1.010	0.970	1.020	278,000	277,840	0.9994	2.579	2.553	2.605	2.501	2.630	107,801	2.5773	3.09%
2014-08-14	0	0.970	0.970	0.980	0.970	0.990	592,000	579,140	0.9783	2.501	2.501	2.527	2.501	2.553	229,562	2.5228	-1.02%
2014-08-13	0	0.980	0.970	0.980	0.980	0.980	442,000	433,160	0.9800	2.527	2.501	2.527	2.527	2.527	171,396	2.5273	0.00%
2014-08-12	0	0.980	0.970	0.980	0.970	1.020	1,238,000	1,217,780	0.9837	2.527	2.501	2.527	2.501	2.630	480,063	2.5367	0.00%
2014-08-11	0	0.980	0.980	0.990	0.980	1.000	480,000	473,560	0.9866	2.527	2.527	2.553	2.527	2.579	186,131	2.5442	1.03%
2014-08-08	0	0.970	0.970	0.980	0.950	0.990	1,052,000	1,016,680	0.9664	2.501	2.501	2.527	2.450	2.553	407,937	2.4922	-2.02%
2014-08-07	0	0.990	0.990	1.020	0.990	1.010	1,136,000	1,130,700	0.9953	2.553	2.553	2.630	2.553	2.605	440,510	2.5668	-2.94%
2014-08-06	0	1.020	1.010	1.020	1.000	1.060	1,300,000	1,328,140	1.0216	2.630	2.605	2.630	2.579	2.734	504,105	2.6346	0.99%
2014-08-05	0	1.010	1.020	1.030	1.010	1.040	928,000	953,280	1.0272	2.605	2.630	2.656	2.605	2.682	359,854	2.6491	-0.98%
2014-08-04	0	1.020	1.020	1.030	1.010	1.030	514,000	524,960	1.0213	2.630	2.630	2.656	2.605	2.656	199,315	2.6338	0.99%
2014-08-01	0	1.010	1.000	1.010	0.970	1.030	844,000	852,260	1.0098	2.605	2.579	2.605	2.501	2.656	327,281	2.6041	2.02%
2014-07-31	0	0.990	0.990	1.010	0.990	1.060	1,752,000	1,784,280	1.0184	2.553	2.553	2.605	2.553	2.734	679,379	2.6263	-3.88%
2014-07-30	0	1.030	1.020	1.030	1.030	1.100	10,272,000	10,931,840	1.0642	2.656	2.630	2.656	2.656	2.837	3,983,207	2.7445	-1.90%
2014-07-29	0	1.050	1.050	1.060	0.920	1.080	8,508,000	8,656,440	1.0174	2.708	2.708	2.734	2.373	2.785	3,299,175	2.6238	14.13%
2014-07-28	0	0.920	0.910	0.920	0.910	0.980	2,784,000	2,622,800	0.9421	2.373	2.347	2.373	2.347	2.527	1,079,561	2.4295	-5.15%
2014-07-25	0	0.970	0.960	0.970	0.950	1.010	1,620,000	1,582,880	0.9771	2.501	2.476	2.501	2.450	2.605	628,193	2.5197	-3.00%
2014-07-24	0	1.000	0.990	1.000	0.980	1.000	2,310,000	2,303,240	0.9971	2.579	2.553	2.579	2.527	2.579	895,756	2.5713	1.01%
2014-07-23	0	0.990	0.990	1.000	0.980	1.040	3,406,000	3,398,720	0.9979	2.553	2.553	2.579	2.527	2.682	1,320,756	2.5733	0.00%
2014-07-22	0	0.990	0.990	1.000	0.990	1.040	4,428,000	4,441,260	1.0030	2.553	2.553	2.579	2.553	2.682	1,717,060	2.5865	0.00%
2014-07-21	0	0.990	1.000	1.010	0.990	1.100	6,362,000	6,607,940	1.0387	2.553	2.579	2.605	2.553	2.837	2,467,014	2.6785	-6.60%
2014-07-18	0	1.060	1.050	1.060	1.040	1.150	6,836,000	7,386,540	1.0805	2.734	2.708	2.734	2.682	2.966	2,650,818	2.7865	-3.64%
2014-07-17	0	1.100	1.100	1.120	1.100	1.130	1,596,000	1,776,200	1.1129	2.837	2.837	2.888	2.837	2.914	618,886	2.8700	-2.65%
2014-07-16	0	1.130	1.130	1.140	1.090	1.190	7,712,000	8,678,280	1.1253	2.914	2.914	2.940	2.811	3.069	2,990,507	2.9019	-4.24%
2014-07-15	0	1.180	1.170	1.180	1.170	1.250	23,284,000	28,232,180	1.2125	3.043	3.017	3.043	3.017	3.224	9,028,913	3.1269	0.85%
2014-07-14	0	1.170	1.160	1.170	1.100	1.180	11,682,000	13,452,960	1.1516	3.017	2.991	3.017	2.837	3.043	4,529,967	2.9698	6.36%
2014-07-11	0	1.100	1.100	1.110	1.050	1.150	4,948,000	5,408,960	1.0932	2.837	2.837	2.862	2.708	2.966	1,918,702	2.8191	-4.35%
2014-07-10	0	1.150	1.140	1.160	1.100	1.160	1,050,000	1,187,460	1.1309	2.966	2.940	2.991	2.837	2.991	407,162	2.9164	1.77%
2014-07-09	0	1.130	1.130	1.150	1.100	1.200	2,800,000	3,205,580	1.1449	2.914	2.914	2.966	2.837	3.095	1,085,765	2.9524	-3.42%
2014-07-08	0	1.170	1.170	1.180	1.150	1.180	1,554,000	1,806,100	1.1622	3.017	3.017	3.043	2.966	3.043	602,600	2.9972	0.86%
2014-07-07	0	1.160	1.160	1.170	1.140	1.230	10,116,000	11,933,240	1.1796	2.991	2.991	3.017	2.940	3.172	3,922,714	3.0421	-2.52%
2014-07-04	0	1.190	1.190	1.200	1.190	1.390	41,692,000	52,616,000	1.2620	3.069	3.069	3.095	3.069	3.585	16,167,043	3.2545	-9.16%
2014-07-03	0	1.310	1.310	1.320	1.080	1.320	27,260,000	34,207,960	1.2549	3.378	3.378	3.404	2.785	3.404	10,570,699	3.2361	20.18%
2014-07-02	0	1.090	1.100	1.110	1.050	1.140	4,296,000	4,745,940	1.1047	2.811	2.837	2.862	2.708	2.940	1,665,874	2.8489	2.83%
2014-06-30	0	1.060	1.050	1.060	1.020	1.110	18,618,000	19,321,320	1.0378	2.734	2.708	2.734	2.630	2.862	7,219,563	2.6762	-5.36%
2014-06-27	0	1.120	1.120	1.130	1.100	1.150	3,524,000	3,958,500	1.1233	2.888	2.888	2.914	2.837	2.966	1,366,513	2.8968	-3.45%
2014-06-26	0	1.160	1.150	1.160	1.100	1.210	27,314,000	31,866,200	1.1667	2.991	2.966	2.991	2.837	3.120	10,591,639	3.0086	-1.69%
2014-06-25	0	1.180	1.170	1.180	1.150	1.360	128,048,000	164,267,300	1.2829	3.043	3.017	3.043	2.966	3.507	49,653,591	3.3083