China Anchu Energy Storage Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02399	2014-07-16			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-24	0	0.470	0.460	0.470	0.445	0.470	4,903,000	2,255,135	0.4600	0.470	0.460	0.470	0.445	0.470	4,903,000	0.4600	5.62%
2026-03-23	0	0.445	0.440	0.445	0.440	0.475	5,301,000	2,389,370	0.4507	0.445	0.440	0.445	0.440	0.475	5,301,000	0.4507	-5.32%
2026-03-20	0	0.470	0.460	0.470	0.460	0.480	4,421,000	2,076,395	0.4697	0.470	0.460	0.470	0.460	0.480	4,421,000	0.4697	0.00%
2026-03-19	0	0.470	0.465	0.470	0.465	0.480	2,197,000	1,034,995	0.4711	0.470	0.465	0.470	0.465	0.480	2,197,000	0.4711	0.00%
2026-03-18	0	0.470	0.465	0.470	0.460	0.480	1,995,000	926,955	0.4646	0.470	0.465	0.470	0.460	0.480	1,995,000	0.4646	2.17%
2026-03-17	0	0.460	0.455	0.460	0.445	0.475	3,480,000	1,586,975	0.4560	0.460	0.455	0.460	0.445	0.475	3,480,000	0.4560	1.10%
2026-03-16	0	0.455	0.450	0.455	0.450	0.470	5,214,000	2,375,115	0.4555	0.455	0.450	0.455	0.450	0.470	5,214,000	0.4555	-1.09%
2026-03-13	0	0.460	0.455	0.460	0.455	0.500	10,019,000	4,758,475	0.4749	0.460	0.455	0.460	0.455	0.500	10,019,000	0.4749	-4.17%
2026-03-12	0	0.480	0.475	0.480	0.455	0.480	3,076,000	1,427,970	0.4642	0.480	0.475	0.480	0.455	0.480	3,076,000	0.4642	2.13%
2026-03-11	0	0.470	0.460	0.470	0.430	0.510	26,286,000	12,310,535	0.4683	0.470	0.460	0.470	0.430	0.510	26,286,000	0.4683	-7.84%
2026-03-10	0	0.510	0.495	0.510	0.490	0.510	3,451,000	1,715,560	0.4971	0.510	0.495	0.510	0.490	0.510	3,451,000	0.4971	0.00%
2026-03-09	0	0.510	0.495	0.510	0.485	0.540	8,387,000	4,201,780	0.5010	0.510	0.495	0.510	0.485	0.540	8,387,000	0.5010	-3.77%
2026-03-06	0	0.530	0.520	0.530	0.510	0.530	2,177,000	1,135,220	0.5215	0.530	0.520	0.530	0.510	0.530	2,177,000	0.5215	1.92%
2026-03-05	0	0.520	0.510	0.520	0.500	0.520	932,000	477,340	0.5122	0.520	0.510	0.520	0.500	0.520	932,000	0.5122	1.96%
2026-03-04	0	0.510	0.500	0.510	0.500	0.520	1,995,000	1,008,730	0.5056	0.510	0.500	0.510	0.500	0.520	1,995,000	0.5056	0.00%
2026-03-03	0	0.510	0.500	0.510	0.485	0.520	6,533,000	3,232,755	0.4948	0.510	0.500	0.510	0.485	0.520	6,533,000	0.4948	0.00%
2026-03-02	0	0.510	0.500	0.510	0.500	0.540	4,344,000	2,199,420	0.5063	0.510	0.500	0.510	0.500	0.540	4,344,000	0.5063	-5.56%
2026-02-27	0	0.540	0.530	0.540	0.520	0.550	3,903,000	2,073,370	0.5312	0.540	0.530	0.540	0.520	0.550	3,903,000	0.5312	3.85%
2026-02-26	0	0.520	0.510	0.520	0.500	0.530	2,146,000	1,105,310	0.5151	0.520	0.510	0.520	0.500	0.530	2,146,000	0.5151	4.00%
2026-02-25	0	0.500	0.490	0.500	0.485	0.550	6,738,000	3,434,295	0.5097	0.500	0.490	0.500	0.485	0.550	6,738,000	0.5097	-5.66%
2026-02-24	0	0.530	0.520	0.530	0.480	0.540	6,335,000	3,223,745	0.5089	0.530	0.520	0.530	0.480	0.540	6,335,000	0.5089	8.16%
2026-02-23	0	0.490	0.485	0.490	0.475	0.550	11,795,000	5,837,285	0.4949	0.490	0.485	0.490	0.475	0.550	11,795,000	0.4949	-7.55%
2026-02-20	0	0.530	0.510	0.530	0.480	0.670	32,830,000	17,752,965	0.5408	0.530	0.510	0.530	0.480	0.670	32,830,000	0.5408	-19.70%
2026-02-16	0	0.660	0.640	0.660	0.640	0.660	951,000	619,110	0.6510	0.660	0.640	0.660	0.640	0.660	951,000	0.6510	1.54%
2026-02-13	0	0.650	0.640	0.650	0.630	0.670	5,932,000	3,855,180	0.6499	0.650	0.640	0.650	0.630	0.670	5,932,000	0.6499	-1.52%
2026-02-12	0	0.660	0.640	0.660	0.640	0.690	5,362,000	3,541,490	0.6605	0.660	0.640	0.660	0.640	0.690	5,362,000	0.6605	-1.49%
2026-02-11	0	0.670	0.660	0.670	0.650	0.680	4,889,000	3,263,850	0.6676	0.670	0.660	0.670	0.650	0.680	4,889,000	0.6676	-1.47%
2026-02-10	0	0.680	0.670	0.680	0.660	0.700	9,553,000	6,432,890	0.6734	0.680	0.670	0.680	0.660	0.700	9,553,000	0.6734	-1.45%
2026-02-09	0	0.690	0.680	0.690	0.650	0.730	21,855,000	15,370,190	0.7033	0.690	0.680	0.690	0.650	0.730	21,855,000	0.7033	6.15%
2026-02-06	0	0.650	0.640	0.650	0.620	0.670	9,681,000	6,129,610	0.6332	0.650	0.640	0.650	0.620	0.670	9,681,000	0.6332	-2.99%
2026-02-05	0	0.670	0.660	0.670	0.650	0.710	10,864,000	7,423,200	0.6833	0.670	0.660	0.670	0.650	0.710	10,864,000	0.6833	-2.90%
2026-02-04	0	0.690	0.680	0.690	0.670	0.700	4,329,000	2,947,700	0.6809	0.690	0.680	0.690	0.670	0.700	4,329,000	0.6809	0.00%
2026-02-03	0	0.690	0.680	0.690	0.670	0.700	3,593,000	2,457,120	0.6839	0.690	0.680	0.690	0.670	0.700	3,593,000	0.6839	1.47%
2026-02-02	0	0.680	0.670	0.680	0.650	0.690	5,363,000	3,622,290	0.6754	0.680	0.670	0.680	0.650	0.690	5,363,000	0.6754	3.03%
2026-01-30	0	0.660	0.650	0.660	0.650	0.660	2,171,000	1,420,170	0.6542	0.660	0.650	0.660	0.650	0.660	2,171,000	0.6542	1.54%
2026-01-29	0	0.650	0.640	0.650	0.640	0.670	5,534,000	3,630,790	0.6561	0.650	0.640	0.650	0.640	0.670	5,534,000	0.6561	-2.99%
2026-01-28	0	0.670	0.660	0.670	0.660	0.680	4,077,000	2,712,960	0.6654	0.670	0.660	0.670	0.660	0.680	4,077,000	0.6654	-1.47%
2026-01-27	0	0.680	0.670	0.680	0.660	0.680	4,147,000	2,786,690	0.6720	0.680	0.670	0.680	0.660	0.680	4,147,000	0.6720	0.00%
2026-01-26	0	0.680	0.670	0.680	0.660	0.690	5,180,000	3,481,670	0.6721	0.680	0.670	0.680	0.660	0.690	5,180,000	0.6721	-1.45%
2026-01-23	0	0.690	0.680	0.690	0.680	0.700	4,155,000	2,833,760	0.6820	0.690	0.680	0.690	0.680	0.700	4,155,000	0.6820	0.00%
2026-01-22	0	0.690	0.680	0.690	0.680	0.710	3,354,000	2,311,430	0.6892	0.690	0.680	0.690	0.680	0.710	3,354,000	0.6892	-1.43%
2026-01-21	0	0.700	0.690	0.700	0.690	0.730	3,545,000	2,480,180	0.6996	0.700	0.690	0.700	0.690	0.730	3,545,000	0.6996	-1.41%
2026-01-20	0	0.710	0.700	0.710	0.690	0.720	6,184,000	4,322,990	0.6991	0.710	0.700	0.710	0.690	0.720	6,184,000	0.6991	0.00%
2026-01-19	0	0.710	0.700	0.710	0.700	0.720	6,092,000	4,322,100	0.7095	0.710	0.700	0.710	0.700	0.720	6,092,000	0.7095	1.43%
2026-01-16	0	0.700	0.690	0.700	0.670	0.700	5,055,000	3,474,780	0.6874	0.700	0.690	0.700	0.670	0.700	5,055,000	0.6874	1.45%
2026-01-15	0	0.690	0.680	0.690	0.660	0.690	5,119,000	3,454,640	0.6749	0.690	0.680	0.690	0.660	0.690	5,119,000	0.6749	2.99%
2026-01-14	0	0.670	0.670	0.680	0.660	0.700	6,489,000	4,407,820	0.6793	0.670	0.670	0.680	0.660	0.700	6,489,000	0.6793	-2.90%
2026-01-13	0	0.690	0.680	0.690	0.680	0.700	4,281,000	2,948,830	0.6888	0.690	0.680	0.690	0.680	0.700	4,281,000	0.6888	-4.17%
2026-01-09	0	0.720	0.710	0.720	0.690	0.730	14,483,000	10,188,540	0.7035	0.720	0.710	0.720	0.690	0.730	14,483,000	0.7035	0.00%
2026-01-08	0	0.720	0.710	0.720	0.700	0.750	8,272,000	6,020,920	0.7279	0.720	0.710	0.720	0.700	0.750	8,272,000	0.7279	-1.37%
2026-01-07	0	0.730	0.730	0.740	0.710	0.780	22,309,000	16,746,590	0.7507	0.730	0.730	0.740	0.710	0.780	22,309,000	0.7507	2.82%
2026-01-06	0	0.710	0.700	0.710	0.690	0.720	11,758,000	8,262,690	0.7027	0.710	0.700	0.710	0.690	0.720	11,758,000	0.7027	-1.39%
2026-01-05	0	0.720	0.700	0.720	0.680	0.740	16,115,000	11,313,830	0.7021	0.720	0.700	0.720	0.680	0.740	16,115,000	0.7021	5.88%
2025-12-31	0	0.680	0.660	0.680	0.660	0.680	3,029,000	2,032,320	0.6710	0.680	0.660	0.680	0.660	0.680	3,029,000	0.6710	1.49%
2025-12-30	0	0.670	0.660	0.670	0.660	0.680	7,209,000	4,826,200	0.6695	0.670	0.660	0.670	0.660	0.680	7,209,000	0.6695	0.00%
2025-12-29	0	0.670	0.660	0.670	0.650	0.680	14,445,000	9,552,960	0.6613	0.670	0.660	0.670	0.650	0.680	14,445,000	0.6613	-1.47%
2025-12-24	0	0.680	0.670	0.680	0.650	0.690	4,279,772	2,887,026	0.6746	0.680	0.670	0.680	0.650	0.690	4,279,772	0.6746	1.49%
2025-12-23	0	0.670	0.660	0.670	0.640	0.690	17,321,000	11,535,560	0.6660	0.670	0.660	0.670	0.640	0.690	17,321,000	0.6660	1.52%
2025-12-22	0	0.660	0.650	0.660	0.650	0.680	7,373,000	4,878,740	0.6617	0.660	0.650	0.660	0.650	0.680	7,373,000	0.6617	-2.94%
2025-12-19	0	0.680	0.670	0.680	0.670	0.690	3,033,000	2,049,710	0.6758	0.680	0.670	0.680	0.670	0.690	3,033,000	0.6758	-1.45%
2025-12-18	0	0.690	0.670	0.690	0.670	0.700	7,808,000	5,319,570	0.6813	0.690	0.670	0.690	0.670	0.700	7,808,000	0.6813	1.47%
2025-12-17	0	0.680	0.670	0.680	0.670	0.690	6,528,000	4,417,240	0.6767	0.680	0.670	0.680	0.670	0.690	6,528,000	0.6767	-1.45%
2025-12-16	0	0.690	0.680	0.690	0.680	0.700	7,710,000	5,289,540	0.6861	0.690	0.680	0.690	0.680	0.700	7,710,000	0.6861	0.00%
2025-12-15	0	0.690	0.670	0.690	0.660	0.740	36,616,000	25,434,130	0.6946	0.690	0.670	0.690	0.660	0.740	36,616,000	0.6946	1.47%
2025-12-12	0	0.680	0.680	0.690	0.670	0.710	48,689,000	33,633,920	0.6908	0.680	0.680	0.690	0.670	0.710	48,689,000	0.6908	1.49%
2025-12-11	0	0.670	0.660	0.670	0.660	0.710	37,609,000	26,003,790	0.6914	0.670	0.660	0.670	0.660	0.710	37,609,000	0.6914	-1.47%
2025-12-10	0	0.680	0.680	0.690	0.660	0.700	14,457,000	9,870,000	0.6827	0.680	0.680	0.690	0.660	0.700	14,457,000	0.6827	3.03%
2025-12-09	0	0.660	0.660	0.670	0.640	0.700	28,016,000	18,998,650	0.6781	0.660	0.660	0.670	0.640	0.700	28,016,000	0.6781	-1.49%
2025-12-08	0	0.670	0.670	0.680	0.660	0.730	50,140,000	35,078,810	0.6996	0.670	0.670	0.680	0.660	0.730	50,140,000	0.6996	-9.46%
2025-12-05	0	0.740	0.740	0.750	0.700	0.750	34,756,000	25,399,590	0.7308	0.740	0.740	0.750	0.700	0.750	34,756,000	0.7308	5.71%
2025-12-04	0	0.700	0.700	0.710	0.700	0.730	21,466,000	15,326,180	0.7140	0.700	0.700	0.710	0.700	0.730	21,466,000	0.7140	0.00%
2025-12-03	0	0.700	0.700	0.710	0.650	0.710	13,893,000	9,655,880	0.6950	0.700	0.700	0.710	0.650	0.710	13,893,000	0.6950	2.94%
2025-12-02	0	0.680	0.680	0.690	0.660	0.700	17,785,000	12,075,740	0.6790	0.680	0.680	0.690	0.660	0.700	17,785,000	0.6790	3.03%
2025-12-01	0	0.660	0.660	0.670	0.610	0.690	24,441,000	16,149,170	0.6607	0.660	0.660	0.670	0.610	0.690	24,441,000	0.6607	8.20%
2025-11-28	0	0.610	0.610	0.630	0.610	0.790	115,653,000	80,407,620	0.6952	0.610	0.610	0.630	0.610	0.790	115,653,000	0.6952	-16.44%
2025-11-27	0	0.730	0.720	0.730	0.670	0.750	34,950,000	25,175,180	0.7203	0.730	0.720	0.730	0.670	0.750	34,950,000	0.7203	8.96%
2025-11-26	0	0.670	0.670	0.680	0.620	0.700	47,838,000	31,650,770	0.6616	0.670	0.670	0.680	0.620	0.700	47,838,000	0.6616	11.67%
2025-11-25	0	0.600	0.590	0.600	0.580	0.620	16,660,000	9,977,130	0.5989	0.600	0.590	0.600	0.580	0.620	16,660,000	0.5989	0.00%
2025-11-24	0	0.600	0.600	0.610	0.550	0.620	37,134,000	22,094,150	0.5950	0.600	0.600	0.610	0.550	0.620	37,134,000	0.5950	11.11%
2025-11-21	0	0.540	0.530	0.540	0.495	0.540	19,429,000	10,091,315	0.5194	0.540	0.530	0.540	0.495	0.540	19,429,000	0.5194	5.88%
2025-11-20	0	0.510	0.500	0.510	0.490	0.520	11,491,000	5,778,905	0.5029	0.510	0.500	0.510	0.490	0.520	11,491,000	0.5029	3.03%
2025-11-19	0	0.495	0.490	0.495	0.480	0.510	16,921,000	8,457,940	0.4998	0.495	0.490	0.495	0.480	0.510	16,921,000	0.4998	3.13%
2025-11-18	0	0.480	0.475	0.480	0.475	0.490	3,704,000	1,777,470	0.4799	0.480	0.475	0.480	0.475	0.490	3,704,000	0.4799	-2.04%
2025-11-17	0	0.490	0.485	0.490	0.460	0.495	9,069,000	4,383,970	0.4834	0.490	0.485	0.490	0.460	0.495	9,069,000	0.4834	3.16%
2025-11-14	0	0.475	0.460	0.475	0.455	0.475	5,029,000	2,339,675	0.4652	0.475	0.460	0.475	0.455	0.475	5,029,000	0.4652	1.06%
2025-11-13	0	0.470	0.465	0.470	0.465	0.490	6,713,000	3,187,160	0.4748	0.470	0.465	0.470	0.465	0.490	6,713,000	0.4748	-4.08%
2025-11-12	0	0.490	0.485	0.490	0.440	0.520	16,602,000	8,055,545	0.4852	0.490	0.485	0.490	0.440	0.520	16,602,000	0.4852	11.36%
2025-11-11	0	0.440	0.435	0.440	0.430	0.445	4,864,000	2,115,495	0.4349	0.440	0.435	0.440	0.430	0.445	4,864,000	0.4349	0.00%
2025-11-10	0	0.440	0.435	0.440	0.425	0.445	4,791,000	2,070,440	0.4322	0.440	0.435	0.440	0.425	0.445	4,791,000	0.4322	0.00%
2025-11-07	0	0.440	0.435	0.440	0.430	0.450	4,025,000	1,753,070	0.4355	0.440	0.435	0.440	0.430	0.450	4,025,000	0.4355	2.33%
2025-11-06	0	0.430	0.430	0.435	0.430	0.470	6,439,000	2,846,740	0.4421	0.430	0.430	0.435	0.430	0.470	6,439,000	0.4421	-6.52%
2025-11-05	0	0.460	0.455	0.460	0.440	0.465	3,746,000	1,689,275	0.4510	0.460	0.455	0.460	0.440	0.465	3,746,000	0.4510	2.22%
2025-11-04	0	0.450	0.450	0.455	0.440	0.465	4,608,000	2,070,820	0.4494	0.450	0.450	0.455	0.440	0.465	4,608,000	0.4494	-4.26%
2025-11-03	0	0.470	0.455	0.470	0.435	0.475	5,400,000	2,418,835	0.4479	0.470	0.455	0.470	0.435	0.475	5,400,000	0.4479	-1.05%
2025-10-31	0	0.475	0.460	0.475	0.455	0.480	2,719,000	1,252,760	0.4607	0.475	0.460	0.475	0.455	0.480	2,719,000	0.4607	1.06%
2025-10-30	0	0.470	0.465	0.470	0.445	0.475	4,744,000	2,196,410	0.4630	0.470	0.465	0.470	0.445	0.475	4,744,000	0.4630	4.44%
2025-10-28	0	0.450	0.445	0.450	0.425	0.455	8,660,000	3,772,435	0.4356	0.450	0.445	0.450	0.425	0.455	8,660,000	0.4356	-1.10%
2025-10-27	0	0.455	0.445	0.455	0.440	0.460	10,361,000	4,661,730	0.4499	0.455	0.445	0.455	0.440	0.460	10,361,000	0.4499	-1.09%
2025-10-24	0	0.460	0.450	0.460	0.445	0.470	3,092,000	1,413,145	0.4570	0.460	0.450	0.460	0.445	0.470	3,092,000	0.4570	0.00%
2025-10-23	0	0.460	0.445	0.460	0.445	0.480	9,674,000	4,416,380	0.4565	0.460	0.445	0.460	0.445	0.480	9,674,000	0.4565	-3.16%
2025-10-22	0	0.475	0.465	0.475	0.465	0.495	6,473,000	3,056,125	0.4721	0.475	0.465	0.475	0.465	0.495	6,473,000	0.4721	-4.04%
2025-10-21	0	0.495	0.485	0.495	0.470	0.500	6,592,000	3,184,310	0.4831	0.495	0.485	0.495	0.470	0.500	6,592,000	0.4831	2.06%
2025-10-20	0	0.485	0.480	0.485	0.480	0.495	6,656,000	3,239,500	0.4867	0.485	0.480	0.485	0.480	0.495	6,656,000	0.4867	0.00%
2025-10-17	0	0.485	0.485	0.490	0.470	0.495	8,246,000	3,949,285	0.4789	0.485	0.485	0.490	0.470	0.495	8,246,000	0.4789	3.19%
2025-10-16	0	0.470	0.470	0.475	0.465	0.480	6,967,000	3,280,810	0.4709	0.470	0.470	0.475	0.465	0.480	6,967,000	0.4709	-2.08%
2025-10-15	0	0.480	0.470	0.480	0.460	0.490	10,880,000	5,103,370	0.4691	0.480	0.470	0.480	0.460	0.490	10,880,000	0.4691	1.05%
2025-10-14	0	0.475	0.475	0.485	0.475	0.500	8,323,000	4,021,925	0.4832	0.475	0.475	0.485	0.475	0.500	8,323,000	0.4832	-4.04%
2025-10-13	0	0.495	0.490	0.495	0.460	0.495	13,380,000	6,398,525	0.4782	0.495	0.490	0.495	0.460	0.495	13,380,000	0.4782	0.00%
2025-10-10	0	0.495	0.495	0.500	0.480	0.540	27,035,000	13,842,150	0.5120	0.495	0.495	0.500	0.480	0.540	27,035,000	0.5120	1.02%
2025-10-09	0	0.490	0.485	0.490	0.430	0.500	35,672,000	16,781,900	0.4705	0.490	0.485	0.490	0.430	0.500	35,672,000	0.4705	12.64%
2025-10-08	0	0.435	0.435	0.440	0.390	0.435	18,151,000	7,441,540	0.4100	0.435	0.435	0.440	0.390	0.435	18,151,000	0.4100	10.13%
2025-10-06	0	0.395	0.390	0.395	0.365	0.395	15,520,000	6,025,665	0.3883	0.395	0.390	0.395	0.365	0.395	15,520,000	0.3883	8.22%
2025-10-03	0	0.365	0.355	0.365	0.350	0.370	4,371,000	1,560,385	0.3570	0.365	0.355	0.365	0.350	0.370	4,371,000	0.3570	4.29%
2025-10-02	0	0.350	0.345	0.350	0.335	0.355	5,240,000	1,794,710	0.3425	0.350	0.345	0.350	0.335	0.355	5,240,000	0.3425	1.45%
2025-09-30	0	0.345	0.340	0.345	0.335	0.345	1,567,000	534,245	0.3409	0.345	0.340	0.345	0.335	0.345	1,567,000	0.3409	-1.43%
2025-09-29	0	0.350	0.340	0.350	0.300	0.375	15,594,000	5,147,325	0.3301	0.350	0.340	0.350	0.300	0.375	15,594,000	0.3301	0.00%
2025-09-26	0	0.350	0.345	0.350	0.340	0.350	2,022,000	696,330	0.3444	0.350	0.345	0.350	0.340	0.350	2,022,000	0.3444	1.45%
2025-09-25	0	0.345	0.340	0.345	0.340	0.380	1,535,000	529,640	0.3450	0.345	0.340	0.345	0.340	0.380	1,535,000	0.3450	0.00%
2025-09-24	0	0.345	0.340	0.345	0.335	0.365	3,589,000	1,238,350	0.3450	0.345	0.340	0.345	0.335	0.365	3,589,000	0.3450	-1.43%
2025-09-23	0	0.350	0.345	0.350	0.340	0.355	2,370,000	820,015	0.3460	0.350	0.345	0.350	0.340	0.355	2,370,000	0.3460	1.45%
2025-09-22	0	0.345	0.340	0.345	0.340	0.370	6,825,000	2,374,580	0.3479	0.345	0.340	0.345	0.340	0.370	6,825,000	0.3479	-4.17%
2025-09-19	0	0.360	0.355	0.360	0.355	0.385	6,462,000	2,359,175	0.3651	0.360	0.355	0.360	0.355	0.385	6,462,000	0.3651	-4.00%
2025-09-18	0	0.375	0.365	0.375	0.365	0.395	6,005,000	2,272,815	0.3785	0.375	0.365	0.375	0.365	0.395	6,005,000	0.3785	-2.60%
2025-09-17	0	0.385	0.380	0.385	0.370	0.390	6,109,000	2,306,895	0.3776	0.385	0.380	0.385	0.370	0.390	6,109,000	0.3776	-1.28%
2025-09-16	0	0.390	0.380	0.390	0.380	0.390	3,164,000	1,222,215	0.3863	0.390	0.380	0.390	0.380	0.390	3,164,000	0.3863	-1.27%
2025-09-15	0	0.395	0.385	0.395	0.385	0.400	5,131,000	2,017,520	0.3932	0.395	0.385	0.395	0.385	0.400	5,131,000	0.3932	0.00%
2025-09-12	0	0.395	0.390	0.395	0.385	0.400	4,745,000	1,857,140	0.3914	0.395	0.390	0.395	0.385	0.400	4,745,000	0.3914	0.00%
2025-09-11	0	0.395	0.385	0.395	0.385	0.395	3,823,000	1,493,780	0.3907	0.395	0.385	0.395	0.385	0.395	3,823,000	0.3907	0.00%
2025-09-10	0	0.395	0.390	0.395	0.390	0.400	6,087,000	2,390,145	0.3927	0.395	0.390	0.395	0.390	0.400	6,087,000	0.3927	1.28%
2025-09-09	0	0.390	0.385	0.390	0.385	0.395	5,208,000	2,022,725	0.3884	0.390	0.385	0.390	0.385	0.395	5,208,000	0.3884	0.00%
2025-09-08	0	0.390	0.385	0.390	0.380	0.395	6,386,000	2,483,370	0.3889	0.390	0.385	0.390	0.380	0.395	6,386,000	0.3889	0.00%
2025-09-05	0	0.390	0.385	0.390	0.365	0.390	6,053,000	2,294,365	0.3790	0.390	0.385	0.390	0.365	0.390	6,053,000	0.3790	2.63%
2025-09-04	0	0.380	0.365	0.380	0.355	0.385	3,954,000	1,453,820	0.3677	0.380	0.365	0.380	0.355	0.385	3,954,000	0.3677	2.70%
2025-09-03	0	0.370	0.360	0.365	0.330	0.375	9,516,000	3,379,960	0.3552	0.370	0.360	0.365	0.330	0.375	9,516,000	0.3552	7.25%
2025-09-02	0	0.345	0.335	0.345	0.325	0.355	4,231,000	1,430,075	0.3380	0.345	0.335	0.345	0.325	0.355	4,231,000	0.3380	4.55%
2025-09-01	0	0.330	0.325	0.330	0.325	0.335	3,194,000	1,052,720	0.3296	0.330	0.325	0.330	0.325	0.335	3,194,000	0.3296	-1.49%
2025-08-29	0	0.335	0.335	0.340	0.335	0.375	5,813,000	1,990,105	0.3424	0.335	0.335	0.340	0.335	0.375	5,813,000	0.3424	-4.29%
2025-08-28	0	0.350	0.340	0.350	0.340	0.360	2,184,000	762,975	0.3493	0.350	0.340	0.350	0.340	0.360	2,184,000	0.3493	0.00%
2025-08-27	0	0.350	0.345	0.350	0.345	0.365	1,647,000	581,750	0.3532	0.350	0.345	0.350	0.345	0.365	1,647,000	0.3532	-4.11%
2025-08-26	0	0.365	0.360	0.365	0.355	0.370	3,637,000	1,319,935	0.3629	0.365	0.360	0.365	0.355	0.370	3,637,000	0.3629	0.00%
2025-08-25	0	0.365	0.360	0.365	0.355	0.380	4,467,000	1,629,675	0.3648	0.365	0.360	0.365	0.355	0.380	4,467,000	0.3648	1.39%
2025-08-22	0	0.360	0.355	0.360	0.345	0.360	4,251,000	1,484,355	0.3492	0.360	0.355	0.360	0.345	0.360	4,251,000	0.3492	0.00%
2025-08-21	0	0.360	0.355	0.360	0.340	0.360	5,149,000	1,786,065	0.3469	0.360	0.355	0.360	0.340	0.360	5,149,000	0.3469	1.41%
2025-08-20	0	0.355	0.350	0.355	0.350	0.360	4,517,000	1,586,760	0.3513	0.355	0.350	0.355	0.350	0.360	4,517,000	0.3513	-1.39%
2025-08-19	0	0.360	0.355	0.360	0.330	0.370	10,070,000	3,577,520	0.3553	0.360	0.355	0.360	0.330	0.370	10,070,000	0.3553	5.88%
2025-08-18	0	0.340	0.330	0.340	0.325	0.340	6,431,000	2,150,410	0.3344	0.340	0.330	0.340	0.325	0.340	6,431,000	0.3344	0.00%
2025-08-15	0	0.340	0.330	0.335	0.325	0.345	3,894,000	1,294,590	0.3325	0.340	0.330	0.335	0.325	0.345	3,894,000	0.3325	0.00%
2025-08-14	0	0.340	0.335	0.340	0.330	0.345	1,194,000	406,955	0.3408	0.340	0.335	0.340	0.330	0.345	1,194,000	0.3408	-1.45%
2025-08-13	0	0.345	0.340	0.345	0.335	0.350	1,852,000	631,075	0.3408	0.345	0.340	0.345	0.335	0.350	1,852,000	0.3408	2.99%
2025-08-12	0	0.335	0.335	0.340	0.335	0.350	1,282,000	435,245	0.3395	0.335	0.335	0.340	0.335	0.350	1,282,000	0.3395	-4.29%
2025-08-11	0	0.350	0.345	0.350	0.340	0.355	1,857,000	639,880	0.3446	0.350	0.345	0.350	0.340	0.355	1,857,000	0.3446	-1.41%
2025-08-08	0	0.355	0.350	0.355	0.345	0.355	2,071,000	726,860	0.3510	0.355	0.350	0.355	0.345	0.355	2,071,000	0.3510	0.00%
2025-08-07	0	0.355	0.350	0.355	0.350	0.360	2,135,000	752,955	0.3527	0.355	0.350	0.355	0.350	0.360	2,135,000	0.3527	1.43%
2025-08-06	0	0.350	0.345	0.350	0.345	0.370	2,348,000	831,095	0.3540	0.350	0.345	0.350	0.345	0.370	2,348,000	0.3540	-1.41%
2025-08-05	0	0.355	0.355	0.360	0.355	0.365	1,536,000	548,535	0.3571	0.355	0.355	0.360	0.355	0.365	1,536,000	0.3571	-2.74%
2025-08-04	0	0.365	0.360	0.365	0.350	0.375	2,631,000	939,065	0.3569	0.365	0.360	0.365	0.350	0.375	2,631,000	0.3569	0.00%
2025-08-01	0	0.365	0.360	0.365	0.360	0.385	2,246,000	832,205	0.3705	0.365	0.360	0.365	0.360	0.385	2,246,000	0.3705	-2.67%
2025-07-31	0	0.375	0.365	0.375	0.355	0.375	1,866,000	684,000	0.3666	0.375	0.365	0.375	0.355	0.375	1,866,000	0.3666	1.35%
2025-07-30	0	0.370	0.365	0.370	0.355	0.375	2,780,000	1,009,245	0.3630	0.370	0.365	0.370	0.355	0.375	2,780,000	0.3630	1.37%
2025-07-29	0	0.365	0.360	0.365	0.350	0.375	2,537,000	907,285	0.3576	0.365	0.360	0.365	0.350	0.375	2,537,000	0.3576	-2.67%
2025-07-28	0	0.375	0.370	0.375	0.365	0.380	1,099,000	410,430	0.3735	0.375	0.370	0.375	0.365	0.380	1,099,000	0.3735	0.00%
2025-07-25	0	0.375	0.375	0.380	0.370	0.395	25,898,000	9,942,720	0.3839	0.375	0.375	0.380	0.370	0.395	25,898,000	0.3839	-3.85%
2025-07-24	0	0.390	0.380	0.390	0.370	0.390	11,008,000	4,156,885	0.3776	0.390	0.380	0.390	0.370	0.390	11,008,000	0.3776	1.30%
2025-07-23	0	0.385	0.380	0.385	0.380	0.400	6,330,000	2,454,175	0.3877	0.385	0.380	0.385	0.380	0.400	6,330,000	0.3877	0.00%
2025-07-22	0	0.385	0.380	0.385	0.375	0.390	3,396,000	1,301,030	0.3831	0.385	0.380	0.385	0.375	0.390	3,396,000	0.3831	-1.28%
2025-07-21	0	0.390	0.375	0.390	0.375	0.400	5,683,000	2,172,625	0.3823	0.390	0.375	0.390	0.375	0.400	5,683,000	0.3823	-2.50%
2025-07-18	0	0.400	0.390	0.400	0.375	0.400	8,001,000	3,082,355	0.3852	0.400	0.390	0.400	0.375	0.400	8,001,000	0.3852	2.56%
2025-07-17	0	0.390	0.385	0.390	0.380	0.405	6,118,000	2,411,030	0.3941	0.390	0.385	0.390	0.380	0.405	6,118,000	0.3941	-1.27%
2025-07-16	0	0.395	0.390	0.395	0.385	0.405	7,356,000	2,893,525	0.3934	0.395	0.390	0.395	0.385	0.405	7,356,000	0.3934	0.00%
2025-07-15	0	0.395	0.385	0.395	0.375	0.400	10,431,000	4,056,905	0.3889	0.395	0.385	0.395	0.375	0.400	10,431,000	0.3889	1.28%
2025-07-14	0	0.390	0.390	0.395	0.360	0.395	13,447,000	5,148,515	0.3829	0.390	0.390	0.395	0.360	0.395	13,447,000	0.3829	8.33%
2025-07-11	0	0.360	0.355	0.365	0.340	0.375	6,936,000	2,453,890	0.3538	0.360	0.355	0.365	0.340	0.375	6,936,000	0.3538	-1.37%
2025-07-10	0	0.365	0.365	0.370	0.350	0.385	10,421,000	3,866,080	0.3710	0.365	0.365	0.370	0.350	0.385	10,421,000	0.3710	1.39%
2025-07-09	0	0.360	0.355	0.360	0.340	0.360	6,209,000	2,176,420	0.3505	0.360	0.355	0.360	0.340	0.360	6,209,000	0.3505	1.41%
2025-07-08	0	0.355	0.345	0.355	0.325	0.385	23,373,000	8,394,215	0.3591	0.355	0.345	0.355	0.325	0.385	23,373,000	0.3591	9.23%
2025-07-07	0	0.325	0.320	0.325	0.280	0.330	18,869,000	5,720,610	0.3032	0.325	0.320	0.325	0.280	0.330	18,869,000	0.3032	18.18%
2025-07-04	0	0.275	0.270	0.280	0.255	0.285	5,512,000	1,503,560	0.2728	0.275	0.270	0.280	0.255	0.285	5,512,000	0.2728	1.85%
2025-07-03	0	0.270	0.255	0.270	0.250	0.290	5,807,000	1,526,410	0.2629	0.270	0.255	0.270	0.250	0.290	5,807,000	0.2629	5.88%
2025-07-02	0	0.255	0.249	0.255	0.245	0.260	4,068,000	1,011,452	0.2486	0.255	0.249	0.255	0.245	0.260	4,068,000	0.2486	2.82%
2025-06-30	0	0.248	0.246	0.248	0.242	0.250	4,431,000	1,094,350	0.2470	0.248	0.246	0.248	0.242	0.250	4,431,000	0.2470	1.64%
2025-06-27	0	0.244	0.243	0.244	0.232	0.255	5,784,000	1,428,108	0.2469	0.244	0.243	0.244	0.232	0.255	5,784,000	0.2469	0.83%
2025-06-26	0	0.242	0.241	0.243	0.232	0.249	509,000	121,698	0.2391	0.242	0.241	0.243	0.232	0.249	509,000	0.2391	-2.42%
2025-06-25	0	0.248	0.243	0.248	0.242	0.260	459,000	114,189	0.2488	0.248	0.243	0.248	0.242	0.260	459,000	0.2488	2.48%
2025-06-24	0	0.242	0.241	0.242	0.242	0.255	619,000	152,796	0.2468	0.242	0.241	0.242	0.242	0.255	619,000	0.2468	0.00%
2025-06-23	0	0.242	0.241	0.242	0.239	0.255	841,000	206,794	0.2459	0.242	0.241	0.242	0.239	0.255	841,000	0.2459	-1.22%
2025-06-20	0	0.245	0.245	0.246	0.231	0.260	1,583,000	386,386	0.2441	0.245	0.245	0.246	0.231	0.260	1,583,000	0.2441	3.38%
2025-06-19	0	0.237	0.235	0.237	0.237	0.250	760,000	187,384	0.2466	0.237	0.235	0.237	0.237	0.250	760,000	0.2466	-7.06%
2025-06-18	0	0.255	0.247	0.255	0.245	0.265	584,000	149,300	0.2557	0.255	0.247	0.255	0.245	0.265	584,000	0.2557	4.51%
2025-06-17	0	0.244	0.240	0.244	0.238	0.250	1,278,000	309,515	0.2422	0.244	0.240	0.244	0.238	0.250	1,278,000	0.2422	-2.40%
2025-06-16	0	0.250	0.249	0.250	0.248	0.255	564,000	140,496	0.2491	0.250	0.249	0.250	0.248	0.255	564,000	0.2491	-1.96%
2025-06-13	0	0.255	0.249	0.255	0.250	0.260	506,000	128,445	0.2538	0.255	0.249	0.255	0.250	0.260	506,000	0.2538	-1.92%
2025-06-12	0	0.260	0.255	0.260	0.240	0.265	3,030,000	746,667	0.2464	0.260	0.255	0.260	0.240	0.265	3,030,000	0.2464	6.12%
2025-06-11	0	0.245	0.245	0.248	0.245	0.255	273,000	67,924	0.2488	0.245	0.245	0.248	0.245	0.255	273,000	0.2488	-0.41%
2025-06-10	0	0.246	0.244	0.246	0.241	0.250	370,000	91,147	0.2463	0.246	0.244	0.246	0.241	0.250	370,000	0.2463	-0.40%
2025-06-09	0	0.247	0.246	0.247	0.247	0.255	427,000	106,794	0.2501	0.247	0.246	0.247	0.247	0.255	427,000	0.2501	-1.20%
2025-06-06	0	0.250	0.249	0.250	0.250	0.265	242,000	60,840	0.2514	0.250	0.249	0.250	0.250	0.265	242,000	0.2514	0.81%
2025-06-05	0	0.248	0.245	0.250	0.241	0.250	511,000	124,946	0.2445	0.248	0.245	0.250	0.241	0.250	511,000	0.2445	4.64%
2025-06-04	0	0.237	0.237	0.240	0.228	0.255	1,443,000	344,625	0.2388	0.237	0.237	0.240	0.228	0.255	1,443,000	0.2388	-5.20%
2025-06-03	0	0.250	0.249	0.250	0.250	0.255	814,000	203,535	0.2500	0.250	0.249	0.250	0.250	0.255	814,000	0.2500	-1.96%
2025-06-02	0	0.255	0.250	0.255	0.250	0.260	539,000	136,865	0.2539	0.255	0.250	0.255	0.250	0.260	539,000	0.2539	-1.92%
2025-05-30	0	0.260	0.255	0.260	0.260	0.265	7,222,000	1,878,020	0.2600	0.260	0.255	0.260	0.260	0.265	7,222,000	0.2600	0.00%
2025-05-29	0	0.260	0.255	0.260	0.250	0.260	1,023,000	261,965	0.2561	0.260	0.255	0.260	0.250	0.260	1,023,000	0.2561	-1.89%
2025-05-28	0	0.265	0.260	0.265	0.255	0.265	793,000	204,225	0.2575	0.265	0.260	0.265	0.255	0.265	793,000	0.2575	0.00%
2025-05-27	0	0.265	0.260	0.265	0.255	0.270	1,279,000	335,300	0.2622	0.265	0.260	0.265	0.255	0.270	1,279,000	0.2622	-1.85%
2025-05-26	0	0.270	0.265	0.270	0.265	0.275	1,040,000	281,345	0.2705	0.270	0.265	0.270	0.265	0.275	1,040,000	0.2705	0.00%
2025-05-23	0	0.270	0.265	0.270	0.260	0.270	1,853,000	487,365	0.2630	0.270	0.265	0.270	0.260	0.270	1,853,000	0.2630	3.85%
2025-05-22	0	0.260	0.260	0.265	0.260	0.270	1,810,000	476,580	0.2633	0.260	0.260	0.265	0.260	0.270	1,810,000	0.2633	-5.45%
2025-05-21	0	0.275	0.270	0.275	0.260	0.280	2,451,000	657,290	0.2682	0.275	0.270	0.275	0.260	0.280	2,451,000	0.2682	-1.79%
2025-05-20	0	0.280	0.275	0.280	0.275	0.280	3,079,000	859,615	0.2792	0.280	0.275	0.280	0.275	0.280	3,079,000	0.2792	0.00%
2025-05-19	0	0.280	0.280	0.285	0.265	0.285	1,519,000	421,930	0.2778	0.280	0.280	0.285	0.265	0.285	1,519,000	0.2778	1.82%
2025-05-16	0	0.275	0.270	0.275	0.265	0.275	4,755,000	1,268,070	0.2667	0.275	0.270	0.275	0.265	0.275	4,755,000	0.2667	1.85%
2025-05-15	0	0.270	0.265	0.270	0.265	0.275	6,047,000	1,625,300	0.2688	0.270	0.265	0.270	0.265	0.275	6,047,000	0.2688	0.00%
2025-05-14	0	0.270	0.265	0.270	0.250	0.275	9,847,000	2,589,925	0.2630	0.270	0.265	0.270	0.250	0.275	9,847,000	0.2630	5.88%
2025-05-13	0	0.255	0.250	0.255	0.250	0.260	1,857,000	474,445	0.2555	0.255	0.250	0.255	0.250	0.260	1,857,000	0.2555	2.00%
2025-05-12	0	0.250	0.249	0.250	0.250	0.265	2,485,000	642,220	0.2584	0.250	0.249	0.250	0.250	0.265	2,485,000	0.2584	-3.85%
2025-05-09	0	0.260	0.255	0.260	0.248	0.275	9,611,000	2,509,681	0.2611	0.260	0.255	0.260	0.248	0.275	9,611,000	0.2611	1.96%
2025-05-08	0	0.255	0.240	0.250	0.229	0.255	3,998,000	950,789	0.2378	0.255	0.240	0.250	0.229	0.255	3,998,000	0.2378	11.35%
2025-05-07	0	0.229	0.229	0.230	0.222	0.233	2,858,000	652,552	0.2283	0.229	0.229	0.230	0.222	0.233	2,858,000	0.2283	2.69%
2025-05-06	0	0.223	0.223	0.226	0.214	0.236	3,255,000	723,439	0.2223	0.223	0.223	0.226	0.214	0.236	3,255,000	0.2223	0.45%
2025-05-02	0	0.222	0.221	0.222	0.199	0.230	8,929,000	1,929,936	0.2161	0.222	0.221	0.222	0.199	0.230	8,929,000	0.2161	9.90%
2025-04-30	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2025-03-31	0	0.202	0.201	0.202	0.194	0.205	4,624,000	916,947	0.1983	0.202	0.201	0.202	0.194	0.205	4,624,000	0.1983	0.50%
2025-03-28	0	0.201	0.198	0.201	0.188	0.209	8,022,000	1,581,372	0.1971	0.201	0.198	0.201	0.188	0.209	8,022,000	0.1971	0.50%
2025-03-27	0	0.200	0.197	0.200	0.198	0.200	851,000	169,494	0.1992	0.200	0.197	0.200	0.198	0.200	851,000	0.1992	0.50%
2025-03-26	0	0.199	0.198	0.199	0.198	0.200	764,000	151,607	0.1984	0.199	0.198	0.199	0.198	0.200	764,000	0.1984	1.53%
2025-03-25	0	0.196	0.195	0.196	0.191	0.196	1,103,000	213,617	0.1937	0.196	0.195	0.196	0.191	0.196	1,103,000	0.1937	0.51%
2025-03-24	0	0.195	0.192	0.195	0.190	0.198	443,000	84,767	0.1913	0.195	0.192	0.195	0.190	0.198	443,000	0.1913	-1.02%
2025-03-21	0	0.197	0.194	0.197	0.190	0.205	835,000	160,090	0.1917	0.197	0.194	0.197	0.190	0.205	835,000	0.1917	0.00%
2025-03-20	0	0.197	0.195	0.197	0.192	0.208	1,195,000	235,763	0.1973	0.197	0.195	0.197	0.192	0.208	1,195,000	0.1973	0.51%
2025-03-19	0	0.196	0.195	0.196	0.192	0.199	547,000	106,869	0.1954	0.196	0.195	0.196	0.192	0.199	547,000	0.1954	-0.51%
2025-03-18	0	0.197	0.194	0.197	0.190	0.199	300,000	58,172	0.1939	0.197	0.194	0.197	0.190	0.199	300,000	0.1939	2.60%
2025-03-17	0	0.192	0.189	0.192	0.187	0.197	518,000	98,334	0.1898	0.192	0.189	0.192	0.187	0.197	518,000	0.1898	1.05%
2025-03-14	0	0.190	0.189	0.190	0.190	0.199	1,433,000	280,122	0.1955	0.190	0.189	0.190	0.190	0.199	1,433,000	0.1955	-2.56%
2025-03-13	0	0.195	0.194	0.195	0.193	0.199	2,231,000	437,206	0.1960	0.195	0.194	0.195	0.193	0.199	2,231,000	0.1960	-0.51%
2025-03-12	0	0.196	0.194	0.196	0.190	0.201	1,679,000	328,119	0.1954	0.196	0.194	0.196	0.190	0.201	1,679,000	0.1954	1.55%
2025-03-11	0	0.193	0.192	0.193	0.190	0.200	887,000	171,898	0.1938	0.193	0.192	0.193	0.190	0.200	887,000	0.1938	-1.53%
2025-03-10	0	0.196	0.191	0.196	0.181	0.200	1,815,000	344,003	0.1895	0.196	0.191	0.196	0.181	0.200	1,815,000	0.1895	-1.01%
2025-03-07	0	0.198	0.195	0.198	0.180	0.199	2,653,000	498,616	0.1879	0.198	0.195	0.198	0.180	0.199	2,653,000	0.1879	1.54%
2025-03-06	0	0.195	0.190	0.195	0.186	0.200	1,192,000	226,360	0.1899	0.195	0.190	0.195	0.186	0.200	1,192,000	0.1899	-2.50%
2025-03-05	0	0.200	0.197	0.200	0.182	0.208	2,155,000	428,091	0.1987	0.200	0.197	0.200	0.182	0.208	2,155,000	0.1987	5.26%
2025-03-04	0	0.190	0.187	0.188	0.175	0.210	2,197,000	414,917	0.1889	0.190	0.187	0.188	0.175	0.210	2,197,000	0.1889	5.56%
2025-03-03	0	0.180	0.178	0.180	0.175	0.195	2,931,000	526,233	0.1795	0.180	0.178	0.180	0.175	0.195	2,931,000	0.1795	-4.26%
2025-02-28	0	0.188	0.185	0.188	0.175	0.194	1,351,000	246,805	0.1827	0.188	0.185	0.188	0.175	0.194	1,351,000	0.1827	-0.53%
2025-02-27	0	0.189	0.187	0.189	0.181	0.204	1,609,000	301,585	0.1874	0.189	0.187	0.189	0.181	0.204	1,609,000	0.1874	-4.55%
2025-02-26	0	0.198	0.196	0.198	0.190	0.200	2,367,000	454,936	0.1922	0.198	0.196	0.198	0.190	0.200	2,367,000	0.1922	1.02%
2025-02-25	0	0.196	0.194	0.196	0.193	0.200	1,177,000	229,267	0.1948	0.196	0.194	0.196	0.193	0.200	1,177,000	0.1948	-2.00%
2025-02-24	0	0.200	0.199	0.200	0.196	0.205	880,000	174,025	0.1978	0.200	0.199	0.200	0.196	0.205	880,000	0.1978	0.00%
2025-02-21	0	0.200	0.199	0.200	0.197	0.210	1,242,000	249,081	0.2005	0.200	0.199	0.200	0.197	0.210	1,242,000	0.2005	-1.48%
2025-02-20	0	0.203	0.200	0.203	0.195	0.204	1,317,000	262,477	0.1993	0.203	0.200	0.203	0.195	0.204	1,317,000	0.1993	0.00%
2025-02-19	0	0.203	0.200	0.203	0.198	0.205	283,000	56,869	0.2010	0.203	0.200	0.203	0.198	0.205	283,000	0.2010	1.50%
2025-02-18	0	0.200	0.197	0.200	0.198	0.212	1,655,000	332,579	0.2010	0.200	0.197	0.200	0.198	0.212	1,655,000	0.2010	-4.76%
2025-02-17	0	0.210	0.208	0.210	0.195	0.213	2,059,000	410,037	0.1991	0.210	0.208	0.210	0.195	0.213	2,059,000	0.1991	5.00%
2025-02-14	0	0.200	0.199	0.200	0.194	0.209	4,066,000	804,651	0.1979	0.200	0.199	0.200	0.194	0.209	4,066,000	0.1979	-4.76%
2025-02-13	0	0.210	0.205	0.210	0.200	0.213	2,270,000	458,219	0.2019	0.210	0.205	0.210	0.200	0.213	2,270,000	0.2019	-1.41%
2025-02-12	0	0.213	0.210	0.213	0.200	0.219	2,141,000	441,099	0.2060	0.213	0.210	0.213	0.200	0.219	2,141,000	0.2060	-0.47%
2025-02-11	0	0.214	0.208	0.214	0.200	0.234	1,410,000	288,806	0.2048	0.214	0.208	0.214	0.200	0.234	1,410,000	0.2048	-5.73%
2025-02-10	0	0.227	0.219	0.227	0.206	0.235	941,000	199,765	0.2123	0.227	0.219	0.227	0.206	0.235	941,000	0.2123	0.44%
2025-02-07	0	0.226	0.220	0.226	0.215	0.238	1,135,000	252,242	0.2222	0.226	0.220	0.226	0.215	0.238	1,135,000	0.2222	-5.04%
2025-02-06	0	0.238	0.234	0.238	0.228	0.240	302,000	69,593	0.2304	0.238	0.234	0.238	0.228	0.240	302,000	0.2304	-1.65%
2025-02-05	0	0.242	0.236	0.242	0.235	0.244	107,000	25,784	0.2410	0.242	0.236	0.242	0.235	0.244	107,000	0.2410	-0.82%
2025-02-04	0	0.244	0.240	0.244	0.239	0.255	126,000	30,657	0.2433	0.244	0.240	0.244	0.239	0.255	126,000	0.2433	0.83%
2025-02-03	0	0.242	0.239	0.242	0.231	0.243	344,000	81,026	0.2355	0.242	0.239	0.242	0.231	0.243	344,000	0.2355	-0.82%
2025-01-28	0	0.244	0.238	0.244	0.234	0.245	115,000	27,750	0.2413	0.244	0.238	0.244	0.234	0.245	115,000	0.2413	4.72%
2025-01-27	0	0.233	0.232	0.233	0.233	0.245	181,000	43,571	0.2407	0.233	0.232	0.233	0.233	0.245	181,000	0.2407	-5.28%
2025-01-24	0	0.246	0.242	0.246	0.239	0.255	787,000	191,249	0.2430	0.246	0.242	0.246	0.239	0.255	787,000	0.2430	-0.40%
2025-01-23	0	0.247	0.247	0.250	0.236	0.250	5,474,000	1,319,031	0.2410	0.247	0.247	0.250	0.236	0.250	5,474,000	0.2410	5.11%
2025-01-22	0	0.235	0.231	0.235	0.226	0.240	2,051,000	486,834	0.2374	0.235	0.231	0.235	0.226	0.240	2,051,000	0.2374	2.17%
2025-01-21	0	0.230	0.225	0.230	0.203	0.240	4,305,000	972,730	0.2260	0.230	0.225	0.230	0.203	0.240	4,305,000	0.2260	13.86%
2025-01-20	0	0.202	0.201	0.202	0.190	0.211	1,021,000	202,224	0.1981	0.202	0.201	0.202	0.190	0.211	1,021,000	0.1981	-0.49%
2025-01-17	0	0.203	0.203	0.206	0.193	0.215	3,189,000	631,812	0.1981	0.203	0.203	0.206	0.193	0.215	3,189,000	0.1981	-6.02%
2025-01-16	0	0.216	0.201	0.216	0.197	0.220	1,618,000	326,582	0.2018	0.216	0.201	0.216	0.197	0.220	1,618,000	0.2018	0.47%
2025-01-15	0	0.215	0.210	0.215	0.197	0.222	2,731,000	551,505	0.2019	0.215	0.210	0.215	0.197	0.222	2,731,000	0.2019	1.42%
2025-01-14	0	0.212	0.210	0.212	0.205	0.237	2,592,000	545,663	0.2105	0.212	0.210	0.212	0.205	0.237	2,592,000	0.2105	-9.40%
2025-01-13	0	0.234	0.226	0.234	0.198	0.242	3,407,000	728,789	0.2139	0.234	0.226	0.234	0.198	0.242	3,407,000	0.2139	-2.50%
2025-01-10	0	0.240	0.237	0.240	0.234	0.243	671,000	159,615	0.2379	0.240	0.237	0.240	0.234	0.243	671,000	0.2379	-2.44%
2025-01-09	0	0.246	0.242	0.246	0.236	0.255	6,932,000	1,717,193	0.2477	0.246	0.242	0.246	0.236	0.255	6,932,000	0.2477	-1.60%
2025-01-08	0	0.250	0.249	0.250	0.244	0.260	8,790,000	2,230,502	0.2538	0.250	0.249	0.250	0.244	0.260	8,790,000	0.2538	1.63%
2025-01-07	0	0.246	0.241	0.246	0.239	0.249	5,137,000	1,253,057	0.2439	0.246	0.241	0.246	0.239	0.249	5,137,000	0.2439	2.93%
2025-01-06	0	0.239	0.234	0.239	0.218	0.242	2,022,000	461,389	0.2282	0.239	0.234	0.239	0.218	0.242	2,022,000	0.2282	7.66%
2025-01-03	0	0.222	0.221	0.222	0.220	0.240	2,129,000	491,204	0.2307	0.222	0.221	0.222	0.220	0.240	2,129,000	0.2307	-7.50%
2025-01-02	0	0.240	0.235	0.240	0.232	0.245	774,000	184,960	0.2390	0.240	0.235	0.240	0.232	0.245	774,000	0.2390	-0.83%
2024-12-31	0	0.242	0.237	0.242	0.234	0.250	1,132,000	272,557	0.2408	0.242	0.237	0.242	0.234	0.250	1,132,000	0.2408	-2.02%
2024-12-30	0	0.247	0.244	0.247	0.232	0.255	11,931,000	2,944,780	0.2468	0.247	0.244	0.247	0.232	0.255	11,931,000	0.2468	6.93%
2024-12-27	0	0.231	0.226	0.231	0.218	0.244	4,587,000	1,053,396	0.2296	0.231	0.226	0.231	0.218	0.244	4,587,000	0.2296	5.96%
2024-12-24	0	0.218	0.218	0.222	0.217	0.280	24,520,000	5,926,555	0.2417	0.218	0.218	0.222	0.217	0.280	24,520,000	0.2417	9.00%
2024-12-23	0	0.200	0.199	0.200	0.198	0.203	820,000	163,818	0.1998	0.200	0.199	0.200	0.198	0.203	820,000	0.1998	1.01%
2024-12-20	0	0.198	0.197	0.200	0.193	0.205	1,078,000	214,866	0.1993	0.198	0.197	0.200	0.193	0.205	1,078,000	0.1993	-1.00%
2024-12-19	0	0.200	0.199	0.200	0.185	0.211	1,018,000	198,123	0.1946	0.200	0.199	0.200	0.185	0.211	1,018,000	0.1946	-3.38%
2024-12-18	0	0.207	0.206	0.207	0.204	0.215	194,000	40,252	0.2075	0.207	0.206	0.207	0.204	0.215	194,000	0.2075	-1.90%
2024-12-17	0	0.211	0.207	0.211	0.208	0.217	159,000	33,473	0.2105	0.211	0.207	0.211	0.208	0.217	159,000	0.2105	1.44%
2024-12-16	0	0.208	0.208	0.209	0.208	0.230	670,000	143,458	0.2141	0.208	0.208	0.209	0.208	0.230	670,000	0.2141	-8.37%
2024-12-13	0	0.227	0.220	0.227	0.214	0.229	233,000	51,700	0.2219	0.227	0.220	0.227	0.214	0.229	233,000	0.2219	3.18%
2024-12-12	0	0.220	0.214	0.220	0.213	0.234	2,422,000	533,710	0.2204	0.220	0.214	0.220	0.213	0.234	2,422,000	0.2204	-1.35%
2024-12-11	0	0.223	0.223	0.224	0.213	0.232	4,393,000	960,385	0.2186	0.223	0.223	0.224	0.213	0.232	4,393,000	0.2186	-4.29%
2024-12-10	0	0.233	0.226	0.233	0.218	0.236	2,688,000	602,318	0.2241	0.233	0.226	0.233	0.218	0.236	2,688,000	0.2241	-2.10%
2024-12-09	0	0.238	0.235	0.238	0.211	0.244	4,558,000	1,043,980	0.2290	0.238	0.235	0.238	0.211	0.244	4,558,000	0.2290	-0.42%
2024-12-06	0	0.239	0.236	0.239	0.235	0.241	1,267,000	299,687	0.2365	0.239	0.236	0.239	0.235	0.241	1,267,000	0.2365	0.42%
2024-12-05	0	0.238	0.233	0.238	0.231	0.244	1,801,000	424,008	0.2354	0.238	0.233	0.238	0.231	0.244	1,801,000	0.2354	0.42%
2024-12-04	0	0.237	0.237	0.241	0.233	0.244	1,983,000	474,438	0.2393	0.237	0.237	0.241	0.233	0.244	1,983,000	0.2393	-2.47%
2024-12-03	0	0.243	0.238	0.243	0.232	0.244	2,240,000	539,962	0.2411	0.243	0.238	0.243	0.232	0.244	2,240,000	0.2411	-0.82%
2024-12-02	0	0.245	0.242	0.245	0.239	0.247	5,706,000	1,391,983	0.2440	0.245	0.242	0.245	0.239	0.247	5,706,000	0.2440	0.00%
2024-11-29	0	0.245	0.243	0.245	0.234	0.249	2,991,000	728,540	0.2436	0.245	0.243	0.245	0.234	0.249	2,991,000	0.2436	0.82%
2024-11-28	0	0.243	0.240	0.243	0.235	0.244	2,306,000	556,598	0.2414	0.243	0.240	0.243	0.235	0.244	2,306,000	0.2414	0.83%
2024-11-27	0	0.241	0.234	0.241	0.232	0.245	386,000	92,162	0.2388	0.241	0.234	0.241	0.232	0.245	386,000	0.2388	-0.82%
2024-11-26	0	0.243	0.240	0.243	0.231	0.243	973,000	231,646	0.2381	0.243	0.240	0.243	0.231	0.243	973,000	0.2381	0.83%
2024-11-25	0	0.241	0.239	0.241	0.237	0.242	593,000	141,553	0.2387	0.241	0.239	0.241	0.237	0.242	593,000	0.2387	-0.41%
2024-11-22	0	0.242	0.240	0.242	0.238	0.244	1,114,000	267,230	0.2399	0.242	0.240	0.242	0.238	0.244	1,114,000	0.2399	0.83%
2024-11-21	0	0.240	0.239	0.240	0.240	0.244	527,000	127,035	0.2411	0.240	0.239	0.240	0.240	0.244	527,000	0.2411	-2.04%
2024-11-20	0	0.245	0.240	0.245	0.238	0.247	624,000	149,579	0.2397	0.245	0.240	0.245	0.238	0.247	624,000	0.2397	2.08%
2024-11-19	0	0.240	0.237	0.240	0.235	0.244	4,438,000	1,055,748	0.2379	0.240	0.237	0.240	0.235	0.244	4,438,000	0.2379	0.00%
2024-11-18	0	0.240	0.238	0.240	0.237	0.243	2,545,000	607,037	0.2385	0.240	0.238	0.240	0.237	0.243	2,545,000	0.2385	-0.41%
2024-11-15	0	0.241	0.238	0.241	0.238	0.243	1,963,000	469,623	0.2392	0.241	0.238	0.241	0.238	0.243	1,963,000	0.2392	0.42%
2024-11-14	0	0.240	0.240	0.241	0.240	0.244	2,061,000	496,838	0.2411	0.240	0.240	0.241	0.240	0.244	2,061,000	0.2411	-1.64%
2024-11-13	0	0.244	0.243	0.244	0.242	0.247	2,283,000	554,704	0.2430	0.244	0.243	0.244	0.242	0.247	2,283,000	0.2430	-0.81%
2024-11-12	0	0.246	0.244	0.246	0.243	0.248	1,774,000	433,881	0.2446	0.246	0.244	0.246	0.243	0.248	1,774,000	0.2446	-0.81%
2024-11-11	0	0.248	0.246	0.248	0.244	0.248	1,639,000	401,968	0.2453	0.248	0.246	0.248	0.244	0.248	1,639,000	0.2453	0.00%
2024-11-08	0	0.248	0.245	0.248	0.244	0.249	11,168,000	2,734,510	0.2449	0.248	0.245	0.248	0.244	0.249	11,168,000	0.2449	-0.80%
2024-11-07	0	0.250	0.246	0.250	0.245	0.250	1,590,000	393,148	0.2473	0.250	0.246	0.250	0.245	0.250	1,590,000	0.2473	0.00%
2024-11-06	0	0.250	0.246	0.250	0.246	0.250	530,000	131,367	0.2479	0.250	0.246	0.250	0.246	0.250	530,000	0.2479	0.00%
2024-11-05	0	0.250	0.249	0.250	0.246	0.250	1,384,000	342,806	0.2477	0.250	0.249	0.250	0.246	0.250	1,384,000	0.2477	0.81%
2024-11-04	0	0.248	0.247	0.248	0.246	0.255	1,174,000	293,205	0.2497	0.248	0.247	0.248	0.246	0.255	1,174,000	0.2497	0.40%
2024-11-01	0	0.247	0.246	0.247	0.247	0.255	3,285,000	817,095	0.2487	0.247	0.246	0.247	0.247	0.255	3,285,000	0.2487	-3.14%
2024-10-31	0	0.255	0.249	0.255	0.249	0.265	9,172,000	2,330,366	0.2541	0.255	0.249	0.255	0.249	0.265	9,172,000	0.2541	-1.92%
2024-10-30	0	0.260	0.255	0.260	0.255	0.280	8,359,000	2,186,365	0.2616	0.260	0.255	0.260	0.255	0.280	8,359,000	0.2616	-7.14%
2024-10-29	0	0.280	0.275	0.280	0.260	0.310	16,846,000	4,809,195	0.2855	0.280	0.275	0.280	0.260	0.310	16,846,000	0.2855	7.69%
2024-10-28	0	0.260	0.255	0.260	0.244	0.270	8,166,000	2,067,859	0.2532	0.260	0.255	0.260	0.244	0.270	8,166,000	0.2532	6.12%
2024-10-25	0	0.245	0.244	0.245	0.243	0.249	402,000	99,197	0.2468	0.245	0.244	0.245	0.243	0.249	402,000	0.2468	0.00%
2024-10-24	0	0.245	0.244	0.245	0.241	0.247	1,244,000	301,053	0.2420	0.245	0.244	0.245	0.241	0.247	1,244,000	0.2420	0.41%
2024-10-23	0	0.244	0.243	0.244	0.242	0.250	835,000	202,588	0.2426	0.244	0.243	0.244	0.242	0.250	835,000	0.2426	-0.81%
2024-10-22	0	0.246	0.245	0.246	0.243	0.250	3,803,000	932,314	0.2452	0.246	0.245	0.246	0.243	0.250	3,803,000	0.2452	-1.20%
2024-10-21	0	0.249	0.248	0.249	0.246	0.255	1,901,000	470,672	0.2476	0.249	0.248	0.249	0.246	0.255	1,901,000	0.2476	-2.35%
2024-10-18	0	0.255	0.250	0.255	0.247	0.255	1,080,000	270,672	0.2506	0.255	0.250	0.255	0.247	0.255	1,080,000	0.2506	2.41%
2024-10-17	0	0.249	0.243	0.249	0.241	0.250	2,250,000	545,741	0.2426	0.249	0.243	0.249	0.241	0.250	2,250,000	0.2426	3.75%
2024-10-16	0	0.240	0.239	0.240	0.238	0.242	3,424,000	819,074	0.2392	0.240	0.239	0.240	0.238	0.242	3,424,000	0.2392	-0.83%
2024-10-15	0	0.242	0.240	0.242	0.240	0.247	2,137,000	517,168	0.2420	0.242	0.240	0.242	0.240	0.247	2,137,000	0.2420	-1.22%
2024-10-14	0	0.245	0.244	0.245	0.243	0.250	1,557,000	381,927	0.2453	0.245	0.244	0.245	0.243	0.250	1,557,000	0.2453	-2.00%
2024-10-10	0	0.250	0.248	0.250	0.245	0.255	3,022,000	755,262	0.2499	0.250	0.248	0.250	0.245	0.255	3,022,000	0.2499	1.21%
2024-10-09	0	0.247	0.242	0.247	0.242	0.255	3,984,000	976,427	0.2451	0.247	0.242	0.247	0.242	0.255	3,984,000	0.2451	-0.80%
2024-10-08	0	0.249	0.249	0.250	0.249	0.265	19,963,000	5,030,565	0.2520	0.249	0.249	0.250	0.249	0.265	19,963,000	0.2520	-6.04%
2024-10-07	0	0.265	0.260	0.265	0.250	0.270	13,473,000	3,479,365	0.2582	0.265	0.260	0.265	0.250	0.270	13,473,000	0.2582	-1.85%
2024-10-04	0	0.270	0.265	0.270	0.260	0.270	4,018,000	1,067,130	0.2656	0.270	0.265	0.270	0.260	0.270	4,018,000	0.2656	0.00%
2024-10-03	0	0.270	0.265	0.270	0.260	0.280	5,296,000	1,432,860	0.2706	0.270	0.265	0.270	0.260	0.280	5,296,000	0.2706	0.00%
2024-10-02	0	0.270	0.265	0.270	0.249	0.280	9,519,000	2,474,364	0.2599	0.270	0.265	0.270	0.249	0.280	9,519,000	0.2599	8.00%
2024-09-30	0	0.250	0.249	0.250	0.245	0.255	6,321,000	1,576,275	0.2494	0.250	0.249	0.250	0.245	0.255	6,321,000	0.2494	-1.96%
2024-09-27	0	0.255	0.250	0.255	0.250	0.260	5,781,000	1,462,140	0.2529	0.255	0.250	0.255	0.250	0.260	5,781,000	0.2529	-1.92%
2024-09-26	0	0.260	0.255	0.260	0.255	0.260	426,000	109,290	0.2565	0.260	0.255	0.260	0.255	0.260	426,000	0.2565	0.00%
2024-09-25	0	0.260	0.255	0.260	0.250	0.260	1,199,000	306,670	0.2558	0.260	0.255	0.260	0.250	0.260	1,199,000	0.2558	1.96%
2024-09-24	0	0.255	0.255	0.260	0.255	0.275	2,996,000	779,740	0.2603	0.255	0.255	0.260	0.255	0.275	2,996,000	0.2603	-5.56%
2024-09-23	0	0.270	0.265	0.270	0.260	0.280	2,511,000	668,470	0.2662	0.270	0.265	0.270	0.260	0.280	2,511,000	0.2662	-1.82%
2024-09-20	0	0.275	0.270	0.275	0.260	0.275	2,695,000	714,060	0.2650	0.275	0.270	0.275	0.260	0.275	2,695,000	0.2650	5.77%
2024-09-19	0	0.260	0.255	0.260	0.250	0.260	1,731,000	440,650	0.2546	0.260	0.255	0.260	0.250	0.260	1,731,000	0.2546	1.96%
2024-09-17	0	0.255	0.250	0.255	0.249	0.255	1,287,000	322,808	0.2508	0.255	0.250	0.255	0.249	0.255	1,287,000	0.2508	2.00%
2024-09-16	0	0.250	0.250	0.255	0.247	0.255	3,048,000	758,139	0.2487	0.250	0.250	0.255	0.247	0.255	3,048,000	0.2487	-1.96%
2024-09-13	0	0.255	0.250	0.255	0.249	0.255	1,176,000	294,417	0.2504	0.255	0.250	0.255	0.249	0.255	1,176,000	0.2504	0.00%
2024-09-12	0	0.255	0.250	0.255	0.249	0.255	1,191,000	297,079	0.2494	0.255	0.250	0.255	0.249	0.255	1,191,000	0.2494	2.00%
2024-09-11	0	0.250	0.250	0.255	0.249	0.255	1,405,000	352,851	0.2511	0.250	0.250	0.255	0.249	0.255	1,405,000	0.2511	0.00%
2024-09-10	0	0.250	0.250	0.255	0.248	0.255	2,326,000	581,092	0.2498	0.250	0.250	0.255	0.248	0.255	2,326,000	0.2498	-1.96%
2024-09-09	0	0.255	0.250	0.255	0.249	0.255	2,307,000	578,824	0.2509	0.255	0.250	0.255	0.249	0.255	2,307,000	0.2509	2.00%
2024-09-05	0	0.250	0.250	0.255	0.250	0.260	2,110,000	534,495	0.2533	0.250	0.250	0.255	0.250	0.260	2,110,000	0.2533	-3.85%
2024-09-04	0	0.260	0.255	0.260	0.255	0.265	1,553,000	402,775	0.2594	0.260	0.255	0.260	0.255	0.265	1,553,000	0.2594	0.00%
2024-09-03	0	0.260	0.250	0.255	0.255	0.270	5,148,000	1,341,930	0.2607	0.260	0.250	0.255	0.255	0.270	5,148,000	0.2607	0.00%
2024-09-02	0	0.260	0.255	0.260	0.260	0.280	4,735,000	1,259,065	0.2659	0.260	0.255	0.260	0.260	0.280	4,735,000	0.2659	0.00%
2024-08-30	0	0.260	0.255	0.260	0.255	0.265	1,775,000	457,245	0.2576	0.260	0.255	0.260	0.255	0.265	1,775,000	0.2576	0.00%
2024-08-29	0	0.260	0.255	0.260	0.255	0.265	438,000	114,365	0.2611	0.260	0.255	0.260	0.255	0.265	438,000	0.2611	-1.89%
2024-08-28	0	0.265	0.260	0.265	0.260	0.265	794,000	208,025	0.2620	0.265	0.260	0.265	0.260	0.265	794,000	0.2620	0.00%
2024-08-27	0	0.265	0.260	0.265	0.260	0.275	1,270,000	335,795	0.2644	0.265	0.260	0.265	0.260	0.275	1,270,000	0.2644	-1.85%
2024-08-26	0	0.270	0.265	0.270	0.265	0.275	708,000	189,555	0.2677	0.270	0.265	0.270	0.265	0.275	708,000	0.2677	-1.82%
2024-08-23	0	0.275	0.270	0.275	0.270	0.275	684,000	185,965	0.2719	0.275	0.270	0.275	0.270	0.275	684,000	0.2719	1.85%
2024-08-22	0	0.270	0.265	0.270	0.260	0.270	676,000	177,960	0.2633	0.270	0.265	0.270	0.260	0.270	676,000	0.2633	3.85%
2024-08-21	0	0.260	0.255	0.260	0.260	0.270	1,262,000	329,555	0.2611	0.260	0.255	0.260	0.260	0.270	1,262,000	0.2611	-3.70%
2024-08-20	0	0.270	0.265	0.270	0.260	0.270	908,000	240,445	0.2648	0.270	0.265	0.270	0.260	0.270	908,000	0.2648	1.89%
2024-08-19	0	0.265	0.260	0.265	0.260	0.275	3,775,000	989,745	0.2622	0.265	0.260	0.265	0.260	0.275	3,775,000	0.2622	-1.85%
2024-08-16	0	0.270	0.270	0.275	0.270	0.280	2,192,000	601,000	0.2742	0.270	0.270	0.275	0.270	0.280	2,192,000	0.2742	-3.57%
2024-08-15	0	0.280	0.275	0.280	0.275	0.285	431,000	121,325	0.2815	0.280	0.275	0.280	0.275	0.285	431,000	0.2815	-1.75%
2024-08-14	0	0.285	0.280	0.285	0.280	0.285	347,000	97,515	0.2810	0.285	0.280	0.285	0.280	0.285	347,000	0.2810	0.00%
2024-08-13	0	0.285	0.280	0.285	0.280	0.285	960,000	269,705	0.2809	0.285	0.280	0.285	0.280	0.285	960,000	0.2809	0.00%
2024-08-12	0	0.285	0.280	0.285	0.280	0.290	1,916,000	546,215	0.2851	0.285	0.280	0.285	0.280	0.290	1,916,000	0.2851	-1.72%
2024-08-09	0	0.290	0.285	0.290	0.280	0.290	1,129,000	322,815	0.2859	0.290	0.285	0.290	0.280	0.290	1,129,000	0.2859	0.00%
2024-08-08	0	0.290	0.285	0.290	0.285	0.295	751,000	216,440	0.2882	0.290	0.285	0.290	0.285	0.295	751,000	0.2882	-1.69%
2024-08-07	0	0.295	0.290	0.295	0.285	0.295	874,000	250,205	0.2863	0.295	0.290	0.295	0.285	0.295	874,000	0.2863	1.72%
2024-08-06	0	0.290	0.285	0.290	0.285	0.290	474,000	135,730	0.2864	0.290	0.285	0.290	0.285	0.290	474,000	0.2864	0.00%
2024-08-05	0	0.290	0.285	0.290	0.285	0.300	1,905,000	554,780	0.2912	0.290	0.285	0.290	0.285	0.300	1,905,000	0.2912	-1.69%
2024-08-02	0	0.295	0.290	0.295	0.285	0.305	10,719,000	3,195,840	0.2981	0.295	0.290	0.295	0.285	0.305	10,719,000	0.2981	0.00%
2024-08-01	0	0.295	0.290	0.295	0.290	0.295	681,000	198,065	0.2908	0.295	0.290	0.295	0.290	0.295	681,000	0.2908	1.72%
2024-07-31	0	0.290	0.285	0.290	0.290	0.295	905,000	262,845	0.2904	0.290	0.285	0.290	0.290	0.295	905,000	0.2904	-1.69%
2024-07-30	0	0.295	0.290	0.295	0.290	0.295	1,738,000	504,460	0.2903	0.295	0.290	0.295	0.290	0.295	1,738,000	0.2903	0.00%
2024-07-29	0	0.295	0.290	0.295	0.290	0.295	798,000	233,120	0.2921	0.295	0.290	0.295	0.290	0.295	798,000	0.2921	0.00%
2024-07-26	0	0.295	0.290	0.295	0.290	0.300	883,000	259,210	0.2936	0.295	0.290	0.295	0.290	0.300	883,000	0.2936	0.00%
2024-07-25	0	0.295	0.290	0.295	0.290	0.300	691,000	201,740	0.2920	0.295	0.290	0.295	0.290	0.300	691,000	0.2920	0.00%
2024-07-24	0	0.295	0.290	0.295	0.290	0.300	1,197,000	352,500	0.2945	0.295	0.290	0.295	0.290	0.300	1,197,000	0.2945	0.00%
2024-07-23	0	0.295	0.290	0.295	0.290	0.300	1,305,000	384,590	0.2947	0.295	0.290	0.295	0.290	0.300	1,305,000	0.2947	-1.67%
2024-07-22	0	0.300	0.295	0.300	0.290	0.305	1,698,000	505,145	0.2975	0.300	0.295	0.300	0.290	0.305	1,698,000	0.2975	1.69%
2024-07-19	0	0.295	0.295	0.300	0.295	0.300	961,000	283,950	0.2955	0.295	0.295	0.300	0.295	0.300	961,000	0.2955	-1.67%
2024-07-18	0	0.300	0.295	0.300	0.295	0.305	3,800,000	1,133,480	0.2983	0.300	0.295	0.300	0.295	0.305	3,800,000	0.2983	-1.64%
2024-07-17	0	0.305	0.300	0.305	0.300	0.310	2,922,000	887,830	0.3038	0.305	0.300	0.305	0.300	0.310	2,922,000	0.3038	-1.61%
2024-07-16	0	0.310	0.305	0.310	0.305	0.310	991,000	303,410	0.3062	0.310	0.305	0.310	0.305	0.310	991,000	0.3062	0.00%
2024-07-15	0	0.310	0.305	0.310	0.310	0.315	773,000	240,510	0.3111	0.310	0.305	0.310	0.310	0.315	773,000	0.3111	-1.59%
2024-07-12	0	0.315	0.310	0.315	0.310	0.320	1,048,000	328,315	0.3133	0.315	0.310	0.315	0.310	0.320	1,048,000	0.3133	-1.56%
2024-07-11	0	0.320	0.310	0.320	0.310	0.320	1,393,000	439,990	0.3159	0.320	0.310	0.320	0.310	0.320	1,393,000	0.3159	0.00%
2024-07-10	0	0.320	0.315	0.320	0.305	0.320	1,956,000	613,815	0.3138	0.320	0.315	0.320	0.305	0.320	1,956,000	0.3138	1.59%
2024-07-09	0	0.315	0.310	0.315	0.305	0.315	1,552,000	477,865	0.3079	0.315	0.310	0.315	0.305	0.315	1,552,000	0.3079	0.00%
2024-07-08	0	0.315	0.310	0.315	0.310	0.320	838,000	261,845	0.3125	0.315	0.310	0.315	0.310	0.320	838,000	0.3125	-1.56%
2024-07-05	0	0.320	0.315	0.320	0.310	0.330	3,685,000	1,173,165	0.3184	0.320	0.315	0.320	0.310	0.330	3,685,000	0.3184	0.00%
2024-07-04	0	0.320	0.315	0.320	0.315	0.340	10,325,000	3,365,375	0.3259	0.320	0.315	0.320	0.315	0.340	10,325,000	0.3259	1.59%
2024-07-03	0	0.315	0.310	0.315	0.295	0.315	2,026,000	621,755	0.3069	0.315	0.310	0.315	0.295	0.315	2,026,000	0.3069	3.28%
2024-07-02	0	0.305	0.300	0.305	0.295	0.310	828,000	250,225	0.3022	0.305	0.300	0.305	0.295	0.310	828,000	0.3022	1.67%
2024-06-28	0	0.300	0.300	0.305	0.300	0.310	4,225,000	1,281,070	0.3032	0.300	0.300	0.305	0.300	0.310	4,225,000	0.3032	-1.64%
2024-06-27	0	0.305	0.300	0.305	0.260	0.310	9,794,000	2,690,105	0.2747	0.305	0.300	0.305	0.260	0.310	9,794,000	0.2747	8.93%
2024-06-26	0	0.280	0.275	0.280	0.270	0.285	4,613,000	1,265,485	0.2743	0.280	0.275	0.280	0.270	0.285	4,613,000	0.2743	-1.75%
2024-06-25	0	0.285	0.280	0.285	0.280	0.295	2,652,000	757,340	0.2856	0.285	0.280	0.285	0.280	0.295	2,652,000	0.2856	-3.39%
2024-06-24	0	0.295	0.290	0.295	0.290	0.300	619,000	181,490	0.2932	0.295	0.290	0.295	0.290	0.300	619,000	0.2932	0.00%
2024-06-21	0	0.295	0.290	0.295	0.290	0.305	5,076,000	1,499,200	0.2954	0.295	0.290	0.295	0.290	0.305	5,076,000	0.2954	-1.67%
2024-06-20	0	0.300	0.295	0.300	0.300	0.310	12,451,000	3,782,900	0.3038	0.300	0.295	0.300	0.300	0.310	12,451,000	0.3038	0.00%
2024-06-19	0	0.300	0.295	0.300	0.290	0.300	2,364,000	696,975	0.2948	0.300	0.295	0.300	0.290	0.300	2,364,000	0.2948	1.69%
2024-06-18	0	0.295	0.295	0.300	0.295	0.305	1,610,000	479,690	0.2979	0.295	0.295	0.300	0.295	0.305	1,610,000	0.2979	-3.28%
2024-06-17	0	0.305	0.300	0.305	0.300	0.305	608,000	183,785	0.3023	0.305	0.300	0.305	0.300	0.305	608,000	0.3023	-1.61%
2024-06-14	0	0.310	0.305	0.310	0.305	0.310	854,000	262,035	0.3068	0.310	0.305	0.310	0.305	0.310	854,000	0.3068	1.64%
2024-06-13	0	0.305	0.300	0.305	0.300	0.305	322,000	97,875	0.3040	0.305	0.300	0.305	0.300	0.305	322,000	0.3040	0.00%
2024-06-12	0	0.305	0.300	0.305	0.300	0.305	1,439,000	433,870	0.3015	0.305	0.300	0.305	0.300	0.305	1,439,000	0.3015	0.00%
2024-06-11	0	0.305	0.300	0.305	0.300	0.315	1,043,000	317,215	0.3041	0.305	0.300	0.305	0.300	0.315	1,043,000	0.3041	-3.17%
2024-06-07	0	0.315	0.310	0.315	0.300	0.315	3,263,000	999,290	0.3062	0.315	0.310	0.315	0.300	0.315	3,263,000	0.3062	0.00%
2024-06-06	0	0.315	0.310	0.315	0.305	0.315	1,448,000	446,560	0.3084	0.315	0.310	0.315	0.305	0.315	1,448,000	0.3084	0.00%
2024-06-05	0	0.315	0.310	0.315	0.310	0.320	1,094,000	340,810	0.3115	0.315	0.310	0.315	0.310	0.320	1,094,000	0.3115	-1.56%
2024-06-04	0	0.320	0.315	0.320	0.315	0.325	1,654,000	525,760	0.3179	0.320	0.315	0.320	0.315	0.325	1,654,000	0.3179	-1.54%
2024-06-03	0	0.325	0.315	0.325	0.300	0.330	12,171,000	3,846,285	0.3160	0.325	0.315	0.325	0.300	0.330	12,171,000	0.3160	6.56%
2024-05-31	0	0.305	0.300	0.305	0.300	0.315	5,472,000	1,673,215	0.3058	0.305	0.300	0.305	0.300	0.315	5,472,000	0.3058	-3.17%
2024-05-30	0	0.315	0.310	0.315	0.310	0.335	5,264,000	1,706,930	0.3243	0.315	0.310	0.315	0.310	0.335	5,264,000	0.3243	0.00%
2024-05-29	0	0.315	0.310	0.315	0.305	0.320	1,591,000	493,760	0.3103	0.315	0.310	0.315	0.305	0.320	1,591,000	0.3103	-1.56%
2024-05-28	0	0.320	0.315	0.320	0.310	0.320	1,003,000	316,515	0.3156	0.320	0.315	0.320	0.310	0.320	1,003,000	0.3156	0.00%
2024-05-27	0	0.320	0.315	0.320	0.310	0.320	1,193,000	376,010	0.3152	0.320	0.315	0.320	0.310	0.320	1,193,000	0.3152	0.00%
2024-05-24	0	0.320	0.315	0.320	0.305	0.320	1,595,000	497,685	0.3120	0.320	0.315	0.320	0.305	0.320	1,595,000	0.3120	4.92%
2024-05-23	0	0.305	0.305	0.315	0.305	0.330	5,867,000	1,855,440	0.3163	0.305	0.305	0.315	0.305	0.330	5,867,000	0.3163	-6.15%
2024-05-22	0	0.325	0.320	0.325	0.310	0.325	2,066,000	656,885	0.3180	0.325	0.320	0.325	0.310	0.325	2,066,000	0.3180	0.00%
2024-05-21	0	0.325	0.320	0.325	0.315	0.325	2,081,000	665,760	0.3199	0.325	0.320	0.325	0.315	0.325	2,081,000	0.3199	0.00%
2024-05-20	0	0.325	0.320	0.325	0.315	0.335	3,734,000	1,200,915	0.3216	0.325	0.320	0.325	0.315	0.335	3,734,000	0.3216	-1.52%
2024-05-17	0	0.330	0.330	0.335	0.320	0.330	3,639,000	1,180,595	0.3244	0.330	0.330	0.335	0.320	0.330	3,639,000	0.3244	1.54%
2024-05-16	0	0.325	0.320	0.325	0.325	0.340	2,529,000	826,070	0.3266	0.325	0.320	0.325	0.325	0.340	2,529,000	0.3266	-4.41%
2024-05-14	0	0.340	0.335	0.340	0.305	0.345	13,828,000	4,565,590	0.3302	0.340	0.335	0.340	0.305	0.345	13,828,000	0.3302	9.68%
2024-05-13	0	0.310	0.305	0.310	0.305	0.315	2,357,000	724,340	0.3073	0.310	0.305	0.310	0.305	0.315	2,357,000	0.3073	-1.59%
2024-05-10	0	0.315	0.310	0.315	0.310	0.325	2,287,000	713,890	0.3122	0.315	0.310	0.315	0.310	0.325	2,287,000	0.3122	-3.08%
2024-05-09	0	0.325	0.320	0.325	0.315	0.335	3,066,000	982,165	0.3203	0.325	0.320	0.325	0.315	0.335	3,066,000	0.3203	3.17%
2024-05-08	0	0.315	0.310	0.315	0.305	0.320	1,541,000	485,045	0.3148	0.315	0.310	0.315	0.305	0.320	1,541,000	0.3148	0.00%
2024-05-07	0	0.315	0.310	0.315	0.310	0.325	2,337,000	734,970	0.3145	0.315	0.310	0.315	0.310	0.325	2,337,000	0.3145	0.00%
2024-05-06	0	0.315	0.315	0.325	0.315	0.335	3,753,000	1,212,300	0.3230	0.315	0.315	0.325	0.315	0.335	3,753,000	0.3230	-5.97%
2024-05-03	0	0.335	0.330	0.335	0.325	0.335	2,067,000	680,815	0.3294	0.335	0.330	0.335	0.325	0.335	2,067,000	0.3294	0.00%
2024-05-02	0	0.335	0.330	0.335	0.330	0.345	2,901,000	973,485	0.3356	0.335	0.330	0.335	0.330	0.345	2,901,000	0.3356	-1.47%
2024-04-30	0	0.340	0.335	0.340	0.335	0.345	2,436,000	824,590	0.3385	0.340	0.335	0.340	0.335	0.345	2,436,000	0.3385	0.00%
2024-04-29	0	0.340	0.335	0.340	0.330	0.345	11,034,000	3,699,245	0.3353	0.340	0.335	0.340	0.330	0.345	11,034,000	0.3353	-1.45%
2024-04-26	0	0.345	0.340	0.345	0.340	0.350	2,703,000	929,635	0.3439	0.345	0.340	0.345	0.340	0.350	2,703,000	0.3439	-1.43%
2024-04-25	0	0.350	0.340	0.345	0.340	0.350	6,841,000	2,360,970	0.3451	0.350	0.340	0.345	0.340	0.350	6,841,000	0.3451	1.45%
2024-04-24	0	0.345	0.340	0.345	0.330	0.350	7,278,000	2,479,465	0.3407	0.345	0.340	0.345	0.330	0.350	7,278,000	0.3407	1.47%
2024-04-23	0	0.340	0.335	0.340	0.325	0.350	6,476,000	2,205,280	0.3405	0.340	0.335	0.340	0.325	0.350	6,476,000	0.3405	1.49%
2024-04-22	0	0.335	0.330	0.335	0.310	0.350	11,634,000	3,851,880	0.3311	0.335	0.330	0.335	0.310	0.350	11,634,000	0.3311	0.00%
2024-04-19	0	0.335	0.335	0.340	0.335	0.345	1,074,000	362,155	0.3372	0.335	0.335	0.340	0.335	0.345	1,074,000	0.3372	-1.47%
2024-04-18	0	0.340	0.340	0.345	0.330	0.350	7,795,000	2,632,530	0.3377	0.340	0.340	0.345	0.330	0.350	7,795,000	0.3377	-1.45%
2024-04-17	0	0.345	0.340	0.345	0.340	0.355	2,920,000	1,007,260	0.3450	0.345	0.340	0.345	0.340	0.355	2,920,000	0.3450	0.00%
2024-04-16	0	0.345	0.345	0.350	0.320	0.355	8,568,000	2,934,815	0.3425	0.345	0.345	0.350	0.320	0.355	8,568,000	0.3425	1.47%
2024-04-15	0	0.340	0.335	0.340	0.310	0.355	16,850,000	5,561,010	0.3300	0.340	0.335	0.340	0.310	0.355	16,850,000	0.3300	-4.23%
2024-04-12	0	0.355	0.350	0.355	0.325	0.365	26,786,000	9,271,040	0.3461	0.355	0.350	0.355	0.325	0.365	26,786,000	0.3461	4.41%
2024-04-11	0	0.340	0.335	0.340	0.280	0.345	41,104,500	13,032,465	0.3171	0.340	0.335	0.340	0.280	0.345	41,104,500	0.3171	21.43%
2024-04-10	0	0.280	0.275	0.280	0.270	0.280	2,791,000	769,420	0.2757	0.280	0.275	0.280	0.270	0.280	2,791,000	0.2757	1.82%
2024-04-09	0	0.275	0.270	0.275	0.265	0.285	3,610,000	974,955	0.2701	0.275	0.270	0.275	0.265	0.285	3,610,000	0.2701	-3.51%
2024-04-08	0	0.285	0.280	0.285	0.280	0.295	1,581,000	450,890	0.2852	0.285	0.280	0.285	0.280	0.295	1,581,000	0.2852	-3.39%
2024-04-05	0	0.295	0.290	0.295	0.290	0.295	2,766,000	807,425	0.2919	0.295	0.290	0.295	0.290	0.295	2,766,000	0.2919	1.72%
2024-04-03	0	0.290	0.290	0.295	0.285	0.295	6,345,000	1,831,815	0.2887	0.290	0.290	0.295	0.285	0.295	6,345,000	0.2887	0.00%
2024-04-02	0	0.290	0.285	0.290	0.285	0.295	4,223,000	1,224,180	0.2899	0.290	0.285	0.290	0.285	0.295	4,223,000	0.2899	0.00%
2024-03-28	0	0.290	0.285	0.290	0.285	0.295	5,768,000	1,660,270	0.2878	0.290	0.285	0.290	0.285	0.295	5,768,000	0.2878	1.75%
2024-03-27	0	0.285	0.280	0.285	0.270	0.300	16,402,000	4,700,725	0.2866	0.285	0.280	0.285	0.270	0.300	16,402,000	0.2866	3.64%
2024-03-26	0	0.275	0.270	0.275	0.265	0.275	3,391,000	915,520	0.2700	0.275	0.270	0.275	0.265	0.275	3,391,000	0.2700	3.77%
2024-03-25	0	0.265	0.260	0.265	0.250	0.270	4,548,000	1,194,540	0.2627	0.265	0.260	0.265	0.250	0.270	4,548,000	0.2627	3.92%
2024-03-22	0	0.255	0.250	0.255	0.255	0.280	10,300,000	2,745,675	0.2666	0.255	0.250	0.255	0.255	0.280	10,300,000	0.2666	-5.56%
2024-03-21	0	0.270	0.265	0.270	0.260	0.275	6,783,000	1,822,040	0.2686	0.270	0.265	0.270	0.260	0.275	6,783,000	0.2686	-1.82%
2024-03-20	0	0.275	0.270	0.275	0.265	0.290	9,939,000	2,725,725	0.2742	0.275	0.270	0.275	0.265	0.290	9,939,000	0.2742	-3.51%
2024-03-19	0	0.285	0.285	0.290	0.285	0.310	22,907,000	6,744,525	0.2944	0.285	0.285	0.290	0.285	0.310	22,907,000	0.2944	-3.39%
2024-03-18	0	0.295	0.285	0.295	0.260	0.295	47,676,000	13,066,805	0.2741	0.295	0.285	0.295	0.260	0.295	47,676,000	0.2741	7.27%
2024-03-15	0	0.275	0.270	0.275	0.239	0.295	53,259,000	14,183,364	0.2663	0.275	0.270	0.275	0.239	0.295	53,259,000	0.2663	3.77%
2024-03-14	0	0.265	0.265	0.270	0.220	0.280	33,804,000	8,515,861	0.2519	0.265	0.265	0.270	0.220	0.280	33,804,000	0.2519	16.74%
2024-03-13	0	0.227	0.226	0.227	0.210	0.290	59,446,000	14,074,593	0.2368	0.227	0.226	0.227	0.210	0.290	59,446,000	0.2368	-15.93%
2024-03-12	0	0.270	0.265	0.270	0.190	0.270	92,738,000	21,694,720	0.2339	0.270	0.265	0.270	0.190	0.270	92,738,000	0.2339	40.63%
2024-03-11	0	0.192	0.188	0.192	0.176	0.193	12,860,000	2,386,146	0.1855	0.192	0.188	0.192	0.176	0.193	12,860,000	0.1855	5.49%
2024-03-08	0	0.182	0.180	0.182	0.179	0.192	14,362,000	2,626,952	0.1829	0.182	0.180	0.182	0.179	0.192	14,362,000	0.1829	1.11%
2024-03-07	0	0.180	0.180	0.183	0.179	0.200	42,186,000	7,847,057	0.1860	0.180	0.180	0.183	0.179	0.200	42,186,000	0.1860	-6.25%
2024-03-06	0	0.192	0.192	0.193	0.176	0.227	165,692,000	33,124,375	0.1999	0.192	0.192	0.193	0.176	0.227	165,692,000	0.1999	-3.03%
2024-03-05	0	0.198	0.198	0.199	0.108	0.500	574,577,000	99,567,467	0.1733	0.198	0.198	0.199	0.108	0.500	574,577,000	0.1733	-60.40%
2024-03-04	0	0.500	0.500	0.510	0.500	0.520	40,981,000	20,700,900	0.5051	0.500	0.500	0.510	0.500	0.520	40,981,000	0.5051	0.00%
2024-03-01	0	0.500	0.500	0.510	0.495	0.530	60,789,000	31,083,445	0.5113	0.500	0.500	0.510	0.495	0.530	60,789,000	0.5113	-1.96%
2024-02-29	0	0.510	0.510	0.520	0.510	0.640	169,500,000	96,951,050	0.5720	0.510	0.510	0.520	0.510	0.640	169,500,000	0.5720	-20.31%
2024-02-28	0	0.640	0.640	0.650	0.630	0.680	117,944,000	77,548,690	0.6575	0.640	0.640	0.650	0.630	0.680	117,944,000	0.6575	-3.03%
2024-02-27	0	0.660	0.660	0.670	0.660	0.730	211,252,000	148,485,910	0.7029	0.660	0.660	0.670	0.660	0.730	211,252,000	0.7029	-8.33%
2024-02-26	0	0.720	0.720	0.730	0.710	0.750	191,286,000	138,663,360	0.7249	0.720	0.720	0.730	0.710	0.750	191,286,000	0.7249	1.41%
2024-02-23	0	0.710	0.700	0.710	0.690	0.730	215,864,000	152,981,230	0.7087	0.710	0.700	0.710	0.690	0.730	215,864,000	0.7087	1.43%
2024-02-22	0	0.700	0.700	0.710	0.690	0.730	144,448,000	102,425,060	0.7091	0.700	0.700	0.710	0.690	0.730	144,448,000	0.7091	-1.41%
2024-02-21	0	0.710	0.700	0.710	0.680	0.740	195,556,000	136,733,580	0.6992	0.710	0.700	0.710	0.680	0.740	195,556,000	0.6992	5.97%
2024-02-20	0	0.670	0.670	0.680	0.650	0.690	122,334,000	82,198,630	0.6719	0.670	0.670	0.680	0.650	0.690	122,334,000	0.6719	3.08%
2024-02-19	0	0.650	0.650	0.660	0.650	0.720	97,924,000	65,114,140	0.6649	0.650	0.650	0.660	0.650	0.720	97,924,000	0.6649	-5.80%
2024-02-16	0	0.690	0.680	0.690	0.670	0.720	95,643,000	66,374,230	0.6940	0.690	0.680	0.690	0.670	0.720	95,643,000	0.6940	-1.43%
2024-02-15	0	0.700	0.700	0.710	0.680	0.770	110,530,000	79,707,380	0.7211	0.700	0.700	0.710	0.680	0.770	110,530,000	0.7211	-6.67%
2024-02-14	0	0.750	0.750	0.770	0.750	0.810	112,246,000	86,621,540	0.7717	0.750	0.750	0.770	0.750	0.810	112,246,000	0.7717	-2.60%
2024-02-09	0	0.770	0.770	0.780	0.770	0.830	78,318,100	62,261,403	0.7950	0.770	0.770	0.780	0.770	0.830	78,318,100	0.7950	-6.10%
2024-02-08	0	0.820	0.820	0.830	0.820	0.870	270,752,000	228,138,040	0.8426	0.820	0.820	0.830	0.820	0.870	270,752,000	0.8426	0.00%
2024-02-07	0	0.820	0.810	0.820	0.780	0.850	277,738,000	225,479,160	0.8118	0.820	0.810	0.820	0.780	0.850	277,738,000	0.8118	5.13%
2024-02-06	0	0.780	0.780	0.790	0.750	0.810	139,982,000	109,490,970	0.7822	0.780	0.780	0.790	0.750	0.810	139,982,000	0.7822	0.00%
2024-02-05	0	0.780	0.780	0.790	0.780	0.830	154,130,000	122,499,950	0.7948	0.780	0.780	0.790	0.780	0.830	154,130,000	0.7948	-4.88%
2024-02-02	0	0.820	0.820	0.830	0.820	0.860	73,804,000	61,648,780	0.8353	0.820	0.820	0.830	0.820	0.860	73,804,000	0.8353	1.23%
2024-02-01	0	0.810	0.800	0.810	0.770	0.810	198,871,000	156,791,140	0.7884	0.810	0.800	0.810	0.770	0.810	198,871,000	0.7884	5.19%
2024-01-31	0	0.770	0.770	0.790	0.770	0.840	115,234,000	91,458,190	0.7937	0.770	0.770	0.790	0.770	0.840	115,234,000	0.7937	-3.75%
2024-01-30	0	0.800	0.800	0.810	0.800	0.840	165,746,700	135,889,259	0.8199	0.800	0.800	0.810	0.800	0.840	165,746,700	0.8199	-2.44%
2024-01-29	0	0.820	0.820	0.830	0.820	0.860	99,533,000	82,484,840	0.8287	0.820	0.820	0.830	0.820	0.860	99,533,000	0.8287	-1.20%
2024-01-26	0	0.830	0.830	0.840	0.830	0.910	92,770,000	79,986,050	0.8622	0.830	0.830	0.840	0.830	0.910	92,770,000	0.8622	-5.68%
2024-01-25	0	0.880	0.880	0.890	0.870	0.920	96,695,000	85,857,750	0.8879	0.880	0.880	0.890	0.870	0.920	96,695,000	0.8879	2.33%
2024-01-24	0	0.860	0.860	0.870	0.830	0.890	141,627,000	121,871,610	0.8605	0.860	0.860	0.870	0.830	0.890	141,627,000	0.8605	4.88%
2024-01-23	0	0.820	0.810	0.820	0.750	0.890	152,843,300	126,783,544	0.8295	0.820	0.810	0.820	0.750	0.890	152,843,300	0.8295	-7.87%
2024-01-22	0	0.890	0.880	0.890	0.890	0.930	76,162,000	69,158,340	0.9080	0.890	0.880	0.890	0.890	0.930	76,162,000	0.9080	-2.20%
2024-01-19	0	0.910	0.910	0.920	0.910	0.930	77,987,000	71,533,980	0.9173	0.910	0.910	0.920	0.910	0.930	77,987,000	0.9173	0.00%
2024-01-18	0	0.910	0.910	0.920	0.900	0.930	90,765,000	82,719,940	0.9114	0.910	0.910	0.920	0.900	0.930	90,765,000	0.9114	1.11%
2024-01-17	0	0.900	0.900	0.910	0.900	0.940	94,170,000	85,800,260	0.9111	0.900	0.900	0.910	0.900	0.940	94,170,000	0.9111	0.00%
2024-01-16	0	0.900	0.900	0.910	0.890	0.920	72,769,000	65,836,530	0.9047	0.900	0.900	0.910	0.890	0.920	72,769,000	0.9047	0.00%
2024-01-15	0	0.900	0.900	0.910	0.900	0.920	72,130,000	65,392,940	0.9066	0.900	0.900	0.910	0.900	0.920	72,130,000	0.9066	0.00%
2024-01-12	0	0.900	0.890	0.900	0.880	0.930	200,826,000	181,678,100	0.9047	0.900	0.890	0.900	0.880	0.930	200,826,000	0.9047	0.00%
2024-01-11	0	0.900	0.900	0.910	0.890	0.950	218,889,000	200,349,640	0.9153	0.900	0.900	0.910	0.890	0.950	218,889,000	0.9153	-1.10%
2024-01-10	0	0.910	0.910	0.920	0.910	0.950	176,279,000	162,764,790	0.9233	0.910	0.910	0.920	0.910	0.950	176,279,000	0.9233	0.00%
2024-01-09	0	0.910	0.910	0.920	0.890	0.980	183,086,000	171,676,740	0.9377	0.910	0.910	0.920	0.890	0.980	183,086,000	0.9377	-4.21%
2024-01-08	0	0.950	0.940	0.950	0.950	1.020	289,361,000	283,439,710	0.9795	0.950	0.940	0.950	0.950	1.020	289,361,000	0.9795	-3.06%
2024-01-05	0	0.980	0.970	0.980	0.970	1.010	121,528,000	119,469,850	0.9831	0.980	0.970	0.980	0.970	1.010	121,528,000	0.9831	1.03%
2024-01-04	0	0.970	0.970	0.980	0.960	1.040	221,178,000	218,901,590	0.9897	0.970	0.970	0.980	0.960	1.040	221,178,000	0.9897	-3.00%
2024-01-03	0	1.000	0.990	1.000	0.980	1.070	200,965,000	203,366,240	1.0119	1.000	0.990	1.000	0.980	1.070	200,965,000	1.0119	-0.99%
2024-01-02	0	1.010	1.000	1.010	0.890	1.020	294,011,000	285,812,490	0.9721	1.010	1.000	1.010	0.890	1.020	294,011,000	0.9721	14.77%
2023-12-29	0	0.880	0.880	0.890	0.840	0.900	162,048,000	141,954,510	0.8760	0.880	0.880	0.890	0.840	0.900	162,048,000	0.8760	0.00%
2023-12-28	0	0.880	0.870	0.880	0.860	0.900	113,022,000	99,373,850	0.8792	0.880	0.870	0.880	0.860	0.900	113,022,000	0.8792	1.15%
2023-12-27	0	0.870	0.870	0.880	0.870	0.930	175,464,000	157,223,930	0.8960	0.870	0.870	0.880	0.870	0.930	175,464,000	0.8960	-2.25%
2023-12-22	0	0.890	0.890	0.900	0.890	0.930	109,075,000	99,437,190	0.9116	0.890	0.890	0.900	0.890	0.930	109,075,000	0.9116	-1.11%
2023-12-21	0	0.900	0.890	0.900	0.880	0.960	226,158,000	207,293,330	0.9166	0.900	0.890	0.900	0.880	0.960	226,158,000	0.9166	-3.23%
2023-12-20	0	0.930	0.920	0.930	0.890	0.950	179,492,000	166,727,100	0.9289	0.930	0.920	0.930	0.890	0.950	179,492,000	0.9289	5.68%
2023-12-19	0	0.880	0.880	0.890	0.850	0.900	237,986,000	208,860,940	0.8776	0.880	0.880	0.890	0.850	0.900	237,986,000	0.8776	3.53%
2023-12-18	0	0.850	0.850	0.860	0.840	0.890	238,420,000	205,607,650	0.8624	0.850	0.850	0.860	0.840	0.890	238,420,000	0.8624	-3.41%
2023-12-15	0	0.880	0.870	0.880	0.820	0.910	181,075,000	157,275,730	0.8686	0.880	0.870	0.880	0.820	0.910	181,075,000	0.8686	0.00%
2023-12-14	0	0.880	0.870	0.880	0.850	0.910	210,716,000	187,463,520	0.8897	0.880	0.870	0.880	0.850	0.910	210,716,000	0.8897	3.53%
2023-12-13	0	0.850	0.840	0.850	0.830	0.880	314,029,000	270,435,490	0.8612	0.850	0.840	0.850	0.830	0.880	314,029,000	0.8612	1.19%
2023-12-12	0	0.840	0.840	0.850	0.840	0.880	283,638,000	242,663,390	0.8555	0.840	0.840	0.850	0.840	0.880	283,638,000	0.8555	0.00%
2023-12-11	0	0.840	0.840	0.850	0.710	0.910	359,339,000	305,376,970	0.8498	0.840	0.840	0.850	0.710	0.910	359,339,000	0.8498	-7.69%
2023-12-08	0	0.910	0.900	0.910	0.850	0.910	203,980,000	180,294,040	0.8839	0.910	0.900	0.910	0.850	0.910	203,980,000	0.8839	8.33%
2023-12-07	0	0.840	0.830	0.840	0.770	0.870	185,693,000	152,956,070	0.8237	0.840	0.830	0.840	0.770	0.870	185,693,000	0.8237	9.09%
2023-12-06	0	0.770	0.760	0.770	0.740	0.790	232,143,000	177,331,510	0.7639	0.770	0.760	0.770	0.740	0.790	232,143,000	0.7639	2.67%
2023-12-05	0	0.750	0.750	0.760	0.660	0.760	300,380,000	217,830,010	0.7252	0.750	0.750	0.760	0.660	0.760	300,380,000	0.7252	7.14%
2023-12-04	0	0.700	0.690	0.700	0.670	0.710	168,863,000	115,881,960	0.6862	0.700	0.690	0.700	0.670	0.710	168,863,000	0.6862	6.06%
2023-12-01	0	0.660	0.660	0.670	0.650	0.680	170,334,000	113,039,350	0.6636	0.660	0.660	0.670	0.650	0.680	170,334,000	0.6636	3.13%
2023-11-30	0	0.640	0.640	0.650	0.610	0.680	261,878,000	168,616,950	0.6439	0.640	0.640	0.650	0.610	0.680	261,878,000	0.6439	4.92%
2023-11-29	0	0.610	0.610	0.620	0.600	0.620	177,968,000	109,198,310	0.6136	0.610	0.610	0.620	0.600	0.620	177,968,000	0.6136	1.67%
2023-11-28	0	0.600	0.590	0.600	0.590	0.600	106,334,000	63,283,840	0.5951	0.600	0.590	0.600	0.590	0.600	106,334,000	0.5951	1.69%
2023-11-27	0	0.590	0.580	0.590	0.580	0.590	139,930,000	81,768,120	0.5844	0.590	0.580	0.590	0.580	0.590	139,930,000	0.5844	3.51%
2023-11-24	0	0.570	0.570	0.580	0.570	0.580	128,973,000	74,005,470	0.5738	0.570	0.570	0.580	0.570	0.580	128,973,000	0.5738	1.79%
2023-11-23	0	0.560	0.560	0.570	0.550	0.570	122,042,000	68,827,170	0.5640	0.560	0.560	0.570	0.550	0.570	122,042,000	0.5640	0.00%
2023-11-22	0	0.560	0.550	0.560	0.550	0.560	99,501,000	55,106,500	0.5538	0.560	0.550	0.560	0.550	0.560	99,501,000	0.5538	3.70%
2023-11-21	0	0.540	0.540	0.550	0.530	0.550	90,550,000	48,992,450	0.5411	0.540	0.540	0.550	0.530	0.550	90,550,000	0.5411	1.89%
2023-11-20	0	0.530	0.530	0.540	0.530	0.540	42,433,000	22,658,380	0.5340	0.530	0.530	0.540	0.530	0.540	42,433,000	0.5340	0.00%
2023-11-17	0	0.530	0.530	0.540	0.530	0.540	34,863,000	18,644,160	0.5348	0.530	0.530	0.540	0.530	0.540	34,863,000	0.5348	0.00%
2023-11-16	0	0.530	0.530	0.540	0.530	0.550	86,780,000	46,832,010	0.5397	0.530	0.530	0.540	0.530	0.550	86,780,000	0.5397	-1.85%
2023-11-15	0	0.540	0.540	0.550	0.540	0.560	54,279,000	29,581,170	0.5450	0.540	0.540	0.550	0.540	0.560	54,279,000	0.5450	0.00%
2023-11-14	0	0.540	0.540	0.550	0.530	0.560	119,516,000	65,344,030	0.5467	0.540	0.540	0.550	0.530	0.560	119,516,000	0.5467	0.00%
2023-11-13	0	0.540	0.530	0.540	0.530	0.560	114,319,000	62,202,360	0.5441	0.540	0.530	0.540	0.530	0.560	114,319,000	0.5441	-1.82%
2023-11-10	0	0.550	0.550	0.560	0.550	0.570	48,147,000	26,862,420	0.5579	0.550	0.550	0.560	0.550	0.570	48,147,000	0.5579	-1.79%
2023-11-09	0	0.560	0.550	0.560	0.550	0.570	45,951,000	25,755,660	0.5605	0.560	0.550	0.560	0.550	0.570	45,951,000	0.5605	0.00%
2023-11-08	0	0.560	0.550	0.560	0.550	0.570	42,186,000	23,639,060	0.5604	0.560	0.550	0.560	0.550	0.570	42,186,000	0.5604	0.00%
2023-11-07	0	0.560	0.560	0.570	0.560	0.570	65,003,000	36,618,290	0.5633	0.560	0.560	0.570	0.560	0.570	65,003,000	0.5633	0.00%
2023-11-06	0	0.560	0.560	0.570	0.550	0.580	75,003,000	42,617,560	0.5682	0.560	0.560	0.570	0.550	0.580	75,003,000	0.5682	0.00%
2023-11-03	0	0.560	0.550	0.560	0.540	0.560	90,086,000	49,761,760	0.5524	0.560	0.550	0.560	0.540	0.560	90,086,000	0.5524	1.82%
2023-11-02	0	0.550	0.540	0.550	0.540	0.560	58,968,000	32,312,280	0.5480	0.550	0.540	0.550	0.540	0.560	58,968,000	0.5480	0.00%
2023-11-01	0	0.550	0.540	0.550	0.540	0.580	113,075,000	63,484,110	0.5614	0.550	0.540	0.550	0.540	0.580	113,075,000	0.5614	0.00%
2023-10-31	0	0.550	0.550	0.560	0.540	0.580	142,190,000	79,367,480	0.5582	0.550	0.550	0.560	0.540	0.580	142,190,000	0.5582	1.85%
2023-10-30	0	0.540	0.530	0.540	0.520	0.560	55,263,000	30,027,200	0.5434	0.540	0.530	0.540	0.520	0.560	55,263,000	0.5434	-3.57%
2023-10-27	0	0.560	0.550	0.560	0.550	0.570	33,779,000	18,811,220	0.5569	0.560	0.550	0.560	0.550	0.570	33,779,000	0.5569	1.82%
2023-10-26	0	0.550	0.550	0.560	0.550	0.570	27,322,000	15,151,110	0.5545	0.550	0.550	0.560	0.550	0.570	27,322,000	0.5545	0.00%
2023-10-25	0	0.550	0.550	0.560	0.550	0.570	26,480,000	14,761,380	0.5575	0.550	0.550	0.560	0.550	0.570	26,480,000	0.5575	-1.79%
2023-10-24	0	0.560	0.560	0.570	0.560	0.580	22,725,000	12,867,450	0.5662	0.560	0.560	0.570	0.560	0.580	22,725,000	0.5662	-1.75%
2023-10-20	0	0.570	0.560	0.570	0.560	0.580	33,131,450	18,826,873	0.5682	0.570	0.560	0.570	0.560	0.580	33,131,450	0.5682	1.79%
2023-10-19	0	0.560	0.560	0.570	0.560	0.580	29,274,000	16,642,160	0.5685	0.560	0.560	0.570	0.560	0.580	29,274,000	0.5685	-1.75%
2023-10-18	0	0.570	0.560	0.570	0.560	0.580	26,502,000	15,078,080	0.5689	0.570	0.560	0.570	0.560	0.580	26,502,000	0.5689	0.00%
2023-10-17	0	0.570	0.570	0.580	0.570	0.590	23,526,550	13,613,192	0.5786	0.570	0.570	0.580	0.570	0.590	23,526,550	0.5786	-1.72%
2023-10-16	0	0.580	0.570	0.580	0.570	0.590	19,747,000	11,389,230	0.5768	0.580	0.570	0.580	0.570	0.590	19,747,000	0.5768	1.75%
2023-10-13	0	0.570	0.560	0.570	0.570	0.600	30,271,000	17,611,960	0.5818	0.570	0.560	0.570	0.570	0.600	30,271,000	0.5818	-5.00%
2023-10-12	0	0.600	0.590	0.600	0.590	0.610	26,168,000	15,641,700	0.5977	0.600	0.590	0.600	0.590	0.610	26,168,000	0.5977	0.00%
2023-10-11	0	0.600	0.590	0.600	0.580	0.610	34,838,000	20,721,090	0.5948	0.600	0.590	0.600	0.580	0.610	34,838,000	0.5948	3.45%
2023-10-10	0	0.580	0.570	0.580	0.560	0.600	33,718,000	19,552,500	0.5799	0.580	0.570	0.580	0.560	0.600	33,718,000	0.5799	3.57%
2023-10-09	0	0.560	0.560	0.570	0.560	0.580	18,811,000	10,660,450	0.5667	0.560	0.560	0.570	0.560	0.580	18,811,000	0.5667	-1.75%
2023-10-06	0	0.570	0.560	0.570	0.560	0.580	14,516,000	8,250,990	0.5684	0.570	0.560	0.570	0.560	0.580	14,516,000	0.5684	1.79%
2023-10-05	0	0.560	0.560	0.570	0.560	0.590	21,035,000	12,017,170	0.5713	0.560	0.560	0.570	0.560	0.590	21,035,000	0.5713	-1.75%
2023-10-04	0	0.570	0.560	0.570	0.560	0.590	15,721,000	9,016,080	0.5735	0.570	0.560	0.570	0.560	0.590	15,721,000	0.5735	0.00%
2023-10-03	0	0.570	0.570	0.580	0.570	0.600	29,253,000	17,106,230	0.5848	0.570	0.570	0.580	0.570	0.600	29,253,000	0.5848	0.00%
2023-09-29	0	0.570	0.570	0.580	0.550	0.590	35,025,000	20,074,330	0.5731	0.570	0.570	0.580	0.550	0.590	35,025,000	0.5731	3.64%
2023-09-28	0	0.550	0.550	0.560	0.550	0.600	39,033,000	22,428,510	0.5746	0.550	0.550	0.560	0.550	0.600	39,033,000	0.5746	-3.51%
2023-09-27	0	0.570	0.560	0.570	0.560	0.610	50,570,000	29,156,460	0.5766	0.570	0.560	0.570	0.560	0.610	50,570,000	0.5766	0.00%
2023-09-26	0	0.570	0.570	0.580	0.570	0.620	32,279,000	19,076,380	0.5910	0.570	0.570	0.580	0.570	0.620	32,279,000	0.5910	-3.39%
2023-09-25	0	0.590	0.580	0.590	0.580	0.620	29,957,000	17,996,130	0.6007	0.590	0.580	0.590	0.580	0.620	29,957,000	0.6007	1.72%
2023-09-22	0	0.580	0.570	0.580	0.560	0.610	36,144,000	21,088,980	0.5835	0.580	0.570	0.580	0.560	0.610	36,144,000	0.5835	3.57%
2023-09-21	0	0.560	0.560	0.570	0.550	0.600	29,554,000	16,901,110	0.5719	0.560	0.560	0.570	0.550	0.600	29,554,000	0.5719	0.00%
2023-09-20	0	0.560	0.560	0.570	0.530	0.580	22,003,000	12,317,120	0.5598	0.560	0.560	0.570	0.530	0.580	22,003,000	0.5598	3.70%
2023-09-19	0	0.540	0.540	0.550	0.520	0.580	50,350,000	27,793,410	0.5520	0.540	0.540	0.550	0.520	0.580	50,350,000	0.5520	1.89%
2023-09-18	0	0.530	0.530	0.540	0.500	0.540	36,478,000	18,838,000	0.5164	0.530	0.530	0.540	0.500	0.540	36,478,000	0.5164	3.92%
2023-09-15	0	0.510	0.500	0.510	0.500	0.520	40,450,000	20,465,610	0.5059	0.510	0.500	0.510	0.500	0.520	40,450,000	0.5059	2.00%
2023-09-14	0	0.500	0.500	0.510	0.500	0.520	8,615,000	4,350,610	0.5050	0.500	0.500	0.510	0.500	0.520	8,615,000	0.5050	-1.96%
2023-09-13	0	0.510	0.500	0.510	0.500	0.520	6,692,000	3,388,610	0.5064	0.510	0.500	0.510	0.500	0.520	6,692,000	0.5064	0.00%
2023-09-12	0	0.510	0.500	0.510	0.500	0.520	3,021,000	1,532,680	0.5073	0.510	0.500	0.510	0.500	0.520	3,021,000	0.5073	-1.92%
2023-09-11	0	0.520	0.510	0.520	0.500	0.520	18,888,000	9,504,720	0.5032	0.520	0.510	0.520	0.500	0.520	18,888,000	0.5032	1.96%
2023-09-07	0	0.510	0.500	0.510	0.495	0.510	12,114,000	6,064,485	0.5006	0.510	0.500	0.510	0.495	0.510	12,114,000	0.5006	2.00%
2023-09-06	0	0.500	0.495	0.500	0.500	0.520	10,954,000	5,542,340	0.5060	0.500	0.495	0.500	0.500	0.520	10,954,000	0.5060	-1.96%
2023-09-05	0	0.510	0.510	0.520	0.490	0.520	15,772,000	7,989,490	0.5066	0.510	0.510	0.520	0.490	0.520	15,772,000	0.5066	0.00%
2023-09-04	0	0.510	0.500	0.510	0.500	0.510	1,132,000	566,130	0.5001	0.510	0.500	0.510	0.500	0.510	1,132,000	0.5001	-1.92%
2023-08-31	0	0.520	0.510	0.520	0.500	0.520	23,940,000	12,207,070	0.5099	0.520	0.510	0.520	0.500	0.520	23,940,000	0.5099	1.96%
2023-08-30	0	0.510	0.500	0.510	0.500	0.520	12,496,000	6,372,750	0.5100	0.510	0.500	0.510	0.500	0.520	12,496,000	0.5100	-1.92%
2023-08-29	0	0.520	0.500	0.520	0.510	0.520	20,069,000	10,242,190	0.5103	0.520	0.500	0.520	0.510	0.520	20,069,000	0.5103	0.00%
2023-08-28	0	0.520	0.510	0.520	0.500	0.520	437,000	221,230	0.5062	0.520	0.510	0.520	0.500	0.520	437,000	0.5062	0.00%
2023-08-25	0	0.520	0.510	0.520	0.500	0.520	9,949,000	5,072,000	0.5098	0.520	0.510	0.520	0.500	0.520	9,949,000	0.5098	0.00%
2023-08-24	0	0.520	0.510	0.520	0.500	0.520	4,581,000	2,336,150	0.5100	0.520	0.510	0.520	0.500	0.520	4,581,000	0.5100	0.00%
2023-08-23	0	0.520	0.510	0.520	0.500	0.520	11,645,000	5,938,860	0.5100	0.520	0.510	0.520	0.500	0.520	11,645,000	0.5100	0.00%
2023-08-22	0	0.520	0.510	0.520	0.500	0.520	44,306,000	22,593,260	0.5099	0.520	0.510	0.520	0.500	0.520	44,306,000	0.5099	1.96%
2023-08-21	0	0.510	0.500	0.510	0.500	0.520	4,920,000	2,509,170	0.5100	0.510	0.500	0.510	0.500	0.520	4,920,000	0.5100	-1.92%
2023-08-18	0	0.520	0.500	0.520	0.510	0.520	7,993,000	4,080,530	0.5105	0.520	0.500	0.520	0.510	0.520	7,993,000	0.5105	0.00%
2023-08-17	0	0.520	0.510	0.520	0.500	0.520	4,555,000	2,327,120	0.5109	0.520	0.510	0.520	0.500	0.520	4,555,000	0.5109	1.96%
2023-08-16	0	0.510	0.500	0.520	0.500	0.520	1,604,000	814,130	0.5076	0.510	0.500	0.520	0.500	0.520	1,604,000	0.5076	-1.92%
2023-08-15	0	0.520	0.500	0.510	0.500	0.520	9,873,000	5,037,580	0.5102	0.520	0.500	0.510	0.500	0.520	9,873,000	0.5102	0.00%
2023-08-14	0	0.520	0.510	0.520	0.500	0.520	440,000	223,940	0.5090	0.520	0.510	0.520	0.500	0.520	440,000	0.5090	0.00%
2023-08-11	0	0.520	0.510	0.520	0.500	0.520	3,857,000	1,969,550	0.5106	0.520	0.510	0.520	0.500	0.520	3,857,000	0.5106	0.00%
2023-08-10	0	0.520	0.510	0.520	0.500	0.520	1,514,000	771,940	0.5099	0.520	0.510	0.520	0.500	0.520	1,514,000	0.5099	0.00%
2023-08-09	0	0.520	0.510	0.520	0.510	0.520	2,706,000	1,380,490	0.5102	0.520	0.510	0.520	0.510	0.520	2,706,000	0.5102	0.00%
2023-08-08	0	0.520	0.510	0.520	0.500	0.520	10,846,000	5,510,400	0.5081	0.520	0.510	0.520	0.500	0.520	10,846,000	0.5081	1.96%
2023-08-07	0	0.510	0.500	0.510	0.500	0.520	4,055,000	2,066,490	0.5096	0.510	0.500	0.510	0.500	0.520	4,055,000	0.5096	0.00%
2023-08-04	0	0.510	0.500	0.510	0.510	0.530	3,057,000	1,578,460	0.5163	0.510	0.500	0.510	0.510	0.530	3,057,000	0.5163	-1.92%
2023-08-03	0	0.520	0.510	0.520	0.510	0.520	12,072,000	6,164,100	0.5106	0.520	0.510	0.520	0.510	0.520	12,072,000	0.5106	0.00%
2023-08-02	0	0.520	0.500	0.520	0.500	0.520	20,357,000	10,367,790	0.5093	0.520	0.500	0.520	0.500	0.520	20,357,000	0.5093	1.96%
2023-08-01	0	0.510	0.500	0.510	0.500	0.520	3,757,000	1,909,630	0.5083	0.510	0.500	0.510	0.500	0.520	3,757,000	0.5083	0.00%
2023-07-31	0	0.510	0.510	0.520	0.500	0.520	17,253,000	8,797,810	0.5099	0.510	0.510	0.520	0.500	0.520	17,253,000	0.5099	0.00%
2023-07-28	0	0.510	0.500	0.510	0.500	0.520	12,921,000	6,584,900	0.5096	0.510	0.500	0.510	0.500	0.520	12,921,000	0.5096	0.00%
2023-07-27	0	0.510	0.500	0.510	0.500	0.520	21,961,000	11,032,980	0.5024	0.510	0.500	0.510	0.500	0.520	21,961,000	0.5024	-1.92%
2023-07-26	0	0.520	0.510	0.520	0.500	0.520	11,829,000	6,004,320	0.5076	0.520	0.510	0.520	0.500	0.520	11,829,000	0.5076	1.96%
2023-07-25	0	0.510	0.500	0.510	0.500	0.520	8,640,000	4,425,490	0.5122	0.510	0.500	0.510	0.500	0.520	8,640,000	0.5122	-1.92%
2023-07-24	0	0.520	0.510	0.520	0.510	0.530	7,174,000	3,723,710	0.5191	0.520	0.510	0.520	0.510	0.530	7,174,000	0.5191	-1.89%
2023-07-21	0	0.530	0.520	0.530	0.510	0.530	12,427,000	6,455,960	0.5195	0.530	0.520	0.530	0.510	0.530	12,427,000	0.5195	1.92%
2023-07-20	0	0.520	0.510	0.520	0.510	0.530	6,610,000	3,433,280	0.5194	0.520	0.510	0.520	0.510	0.530	6,610,000	0.5194	-1.89%
2023-07-19	0	0.530	0.510	0.520	0.510	0.540	24,980,000	13,017,950	0.5211	0.530	0.510	0.520	0.510	0.540	24,980,000	0.5211	-1.85%
2023-07-18	0	0.540	0.530	0.540	0.510	0.560	14,449,000	7,654,650	0.5298	0.540	0.530	0.540	0.510	0.560	14,449,000	0.5298	3.85%
2023-07-14	0	0.520	0.510	0.520	0.500	0.520	4,804,000	2,449,780	0.5099	0.520	0.510	0.520	0.500	0.520	4,804,000	0.5099	1.96%
2023-07-13	0	0.510	0.500	0.510	0.500	0.520	7,860,000	4,008,590	0.5100	0.510	0.500	0.510	0.500	0.520	7,860,000	0.5100	-1.92%
2023-07-12	0	0.520	0.500	0.520	0.500	0.520	1,904,000	970,790	0.5099	0.520	0.500	0.520	0.500	0.520	1,904,000	0.5099	0.00%
2023-07-11	0	0.520	0.510	0.520	0.500	0.520	3,364,000	1,714,920	0.5098	0.520	0.510	0.520	0.500	0.520	3,364,000	0.5098	0.00%
2023-07-10	0	0.520	0.510	0.520	0.500	0.520	2,200,000	1,121,970	0.5100	0.520	0.510	0.520	0.500	0.520	2,200,000	0.5100	1.96%
2023-07-07	0	0.510	0.500	0.510	0.500	0.530	9,050,000	4,636,480	0.5123	0.510	0.500	0.510	0.500	0.530	9,050,000	0.5123	0.00%
2023-07-06	0	0.510	0.510	0.520	0.510	0.520	2,469,000	1,259,760	0.5102	0.510	0.510	0.520	0.510	0.520	2,469,000	0.5102	0.00%
2023-07-05	0	0.510	0.500	0.510	0.500	0.520	10,804,000	5,509,540	0.5100	0.510	0.500	0.510	0.500	0.520	10,804,000	0.5100	-1.92%
2023-07-04	0	0.520	0.500	0.510	0.500	0.520	10,910,000	5,571,760	0.5107	0.520	0.500	0.510	0.500	0.520	10,910,000	0.5107	0.00%
2023-07-03	0	0.520	0.500	0.510	0.500	0.520	3,486,000	1,777,510	0.5099	0.520	0.500	0.510	0.500	0.520	3,486,000	0.5099	1.96%
2023-06-30	0	0.510	0.500	0.510	0.500	0.520	4,098,000	2,087,610	0.5094	0.510	0.500	0.510	0.500	0.520	4,098,000	0.5094	0.00%
2023-06-29	0	0.510	0.500	0.510	0.510	0.530	21,083,000	10,774,000	0.5110	0.510	0.500	0.510	0.510	0.530	21,083,000	0.5110	-1.92%
2023-06-28	0	0.520	0.510	0.520	0.500	0.520	13,713,000	6,992,260	0.5099	0.520	0.510	0.520	0.500	0.520	13,713,000	0.5099	1.96%
2023-06-27	0	0.510	0.500	0.510	0.500	0.520	2,258,000	1,146,470	0.5077	0.510	0.500	0.510	0.500	0.520	2,258,000	0.5077	0.00%
2023-06-26	0	0.510	0.500	0.510	0.500	0.510	2,182,000	1,101,260	0.5047	0.510	0.500	0.510	0.500	0.510	2,182,000	0.5047	0.00%
2023-06-23	0	0.510	0.500	0.510	0.500	0.520	4,772,000	2,430,250	0.5093	0.510	0.500	0.510	0.500	0.520	4,772,000	0.5093	0.00%
2023-06-21	0	0.510	0.500	0.510	0.500	0.520	3,597,000	1,833,630	0.5098	0.510	0.500	0.510	0.500	0.520	3,597,000	0.5098	0.00%
2023-06-20	0	0.510	0.500	0.510	0.500	0.520	3,350,000	1,706,310	0.5093	0.510	0.500	0.510	0.500	0.520	3,350,000	0.5093	-1.92%
2023-06-19	0	0.520	0.510	0.520	0.500	0.520	14,682,000	7,493,460	0.5104	0.520	0.510	0.520	0.500	0.520	14,682,000	0.5104	1.96%
2023-06-16	0	0.510	0.500	0.510	0.510	0.520	13,495,000	6,889,220	0.5105	0.510	0.500	0.510	0.510	0.520	13,495,000	0.5105	0.00%
2023-06-15	0	0.510	0.500	0.510	0.500	0.520	22,310,000	11,202,850	0.5021	0.510	0.500	0.510	0.500	0.520	22,310,000	0.5021	-1.92%
2023-06-14	0	0.520	0.500	0.520	0.500	0.520	7,258,000	3,699,990	0.5098	0.520	0.500	0.520	0.500	0.520	7,258,000	0.5098	1.96%
2023-06-13	0	0.510	0.500	0.510	0.500	0.510	1,186,000	603,550	0.5089	0.510	0.500	0.510	0.500	0.510	1,186,000	0.5089	0.00%
2023-06-12	0	0.510	0.500	0.510	0.500	0.520	4,163,000	2,120,220	0.5093	0.510	0.500	0.510	0.500	0.520	4,163,000	0.5093	0.00%
2023-06-09	0	0.510	0.500	0.510	0.500	0.520	5,208,000	2,654,320	0.5097	0.510	0.500	0.510	0.500	0.520	5,208,000	0.5097	-1.92%
2023-06-08	0	0.520	0.500	0.510	0.510	0.520	5,222,000	2,671,090	0.5115	0.520	0.500	0.510	0.510	0.520	5,222,000	0.5115	0.00%
2023-06-07	0	0.520	0.500	0.520	0.500	0.520	14,213,000	7,247,980	0.5100	0.520	0.500	0.520	0.500	0.520	14,213,000	0.5100	1.96%
2023-06-06	0	0.510	0.500	0.510	0.500	0.510	340,000	171,140	0.5034	0.510	0.500	0.510	0.500	0.510	340,000	0.5034	0.00%
2023-06-05	0	0.510	0.500	0.510	0.500	0.510	849,000	432,280	0.5092	0.510	0.500	0.510	0.500	0.510	849,000	0.5092	0.00%
2023-06-02	0	0.510	0.500	0.510	0.500	0.520	864,000	439,390	0.5086	0.510	0.500	0.510	0.500	0.520	864,000	0.5086	-1.92%
2023-06-01	0	0.520	0.510	0.520	0.510	0.520	4,964,000	2,538,190	0.5113	0.520	0.510	0.520	0.510	0.520	4,964,000	0.5113	0.00%
2023-05-31	0	0.520	0.500	0.520	0.500	0.520	3,567,000	1,813,800	0.5085	0.520	0.500	0.520	0.500	0.520	3,567,000	0.5085	0.00%
2023-05-30	0	0.520	0.510	0.520	0.500	0.520	4,850,000	2,482,710	0.5119	0.520	0.510	0.520	0.500	0.520	4,850,000	0.5119	0.00%
2023-05-29	0	0.520	0.500	0.510	0.500	0.520	6,973,000	3,554,060	0.5097	0.520	0.500	0.510	0.500	0.520	6,973,000	0.5097	4.00%
2023-05-25	0	0.500	0.500	0.510	0.495	0.520	8,519,000	4,281,800	0.5026	0.500	0.500	0.510	0.495	0.520	8,519,000	0.5026	-1.96%
2023-05-24	0	0.510	0.500	0.510	0.500	0.520	14,053,000	7,163,650	0.5098	0.510	0.500	0.510	0.500	0.520	14,053,000	0.5098	-1.92%
2023-05-23	0	0.520	0.500	0.520	0.510	0.520	1,096,000	559,780	0.5107	0.520	0.500	0.520	0.510	0.520	1,096,000	0.5107	0.00%
2023-05-22	0	0.520	0.510	0.520	0.500	0.520	2,061,000	1,054,520	0.5117	0.520	0.510	0.520	0.500	0.520	2,061,000	0.5117	0.00%
2023-05-19	0	0.520	0.500	0.510	0.510	0.520	4,515,000	2,302,930	0.5101	0.520	0.500	0.510	0.510	0.520	4,515,000	0.5101	0.00%
2023-05-18	0	0.520	0.510	0.520	0.500	0.520	4,174,000	2,125,800	0.5093	0.520	0.510	0.520	0.500	0.520	4,174,000	0.5093	1.96%
2023-05-17	0	0.510	0.510	0.520	0.500	0.520	1,671,000	852,020	0.5099	0.510	0.510	0.520	0.500	0.520	1,671,000	0.5099	-1.92%
2023-05-16	0	0.520	0.500	0.520	0.510	0.520	1,695,000	869,860	0.5132	0.520	0.500	0.520	0.510	0.520	1,695,000	0.5132	0.00%
2023-05-15	0	0.520	0.510	0.520	0.500	0.520	5,091,000	2,596,840	0.5101	0.520	0.510	0.520	0.500	0.520	5,091,000	0.5101	0.00%
2023-05-12	0	0.520	0.510	0.520	0.500	0.530	7,259,000	3,743,610	0.5157	0.520	0.510	0.520	0.500	0.530	7,259,000	0.5157	0.00%
2023-05-11	0	0.520	0.500	0.510	0.500	0.520	13,450,000	6,866,090	0.5105	0.520	0.500	0.510	0.500	0.520	13,450,000	0.5105	0.00%
2023-05-10	0	0.520	0.510	0.520	0.500	0.520	11,668,000	5,950,590	0.5100	0.520	0.510	0.520	0.500	0.520	11,668,000	0.5100	0.00%
2023-05-09	0	0.520	0.500	0.520	0.500	0.520	19,747,000	9,891,770	0.5009	0.520	0.500	0.520	0.500	0.520	19,747,000	0.5009	0.00%
2023-05-08	0	0.520	0.510	0.520	0.500	0.520	2,820,000	1,439,760	0.5106	0.520	0.510	0.520	0.500	0.520	2,820,000	0.5106	0.00%
2023-05-05	0	0.520	0.510	0.520	0.500	0.520	3,242,000	1,653,590	0.5101	0.520	0.510	0.520	0.500	0.520	3,242,000	0.5101	0.00%
2023-05-04	0	0.520	0.510	0.520	0.500	0.520	3,707,000	1,889,480	0.5097	0.520	0.510	0.520	0.500	0.520	3,707,000	0.5097	0.00%
2023-05-03	0	0.520	0.510	0.520	0.500	0.520	3,649,000	1,861,070	0.5100	0.520	0.510	0.520	0.500	0.520	3,649,000	0.5100	0.00%
2023-05-02	0	0.520	0.510	0.520	0.510	0.520	6,294,000	3,210,470	0.5101	0.520	0.510	0.520	0.510	0.520	6,294,000	0.5101	0.00%
2023-04-28	0	0.520	0.510	0.520	0.500	0.520	15,262,000	7,783,620	0.5100	0.520	0.510	0.520	0.500	0.520	15,262,000	0.5100	0.00%
2023-04-27	0	0.520	0.510	0.520	0.500	0.520	16,000,000	8,159,630	0.5100	0.520	0.510	0.520	0.500	0.520	16,000,000	0.5100	1.96%
2023-04-26	0	0.510	0.510	0.520	0.500	0.520	3,683,000	1,878,070	0.5099	0.510	0.510	0.520	0.500	0.520	3,683,000	0.5099	0.00%
2023-04-25	0	0.510	0.500	0.510	0.500	0.520	4,887,000	2,500,190	0.5116	0.510	0.500	0.510	0.500	0.520	4,887,000	0.5116	-1.92%
2023-04-24	0	0.520	0.510	0.520	0.500	0.520	7,203,000	3,676,040	0.5103	0.520	0.510	0.520	0.500	0.520	7,203,000	0.5103	1.96%
2023-04-21	0	0.510	0.500	0.510	0.500	0.520	1,431,000	726,420	0.5076	0.510	0.500	0.510	0.500	0.520	1,431,000	0.5076	0.00%
2023-04-20	0	0.510	0.500	0.510	0.510	0.520	3,796,000	1,936,290	0.5101	0.510	0.500	0.510	0.510	0.520	3,796,000	0.5101	0.00%
2023-04-19	0	0.510	0.500	0.510	0.500	0.520	742,000	376,950	0.5080	0.510	0.500	0.510	0.500	0.520	742,000	0.5080	0.00%
2023-04-18	0	0.510	0.510	0.520	0.500	0.520	774,000	394,870	0.5102	0.510	0.510	0.520	0.500	0.520	774,000	0.5102	0.00%
2023-04-17	0	0.510	0.510	0.520	0.500	0.520	2,731,000	1,383,830	0.5067	0.510	0.510	0.520	0.500	0.520	2,731,000	0.5067	0.00%
2023-04-14	0	0.510	0.500	0.510	0.500	0.520	4,707,000	2,389,890	0.5077	0.510	0.500	0.510	0.500	0.520	4,707,000	0.5077	-1.92%
2023-04-13	0	0.520	0.510	0.520	0.500	0.520	16,197,000	8,256,490	0.5098	0.520	0.510	0.520	0.500	0.520	16,197,000	0.5098	0.00%
2023-04-12	0	0.520	0.510	0.520	0.500	0.520	15,339,000	7,822,100	0.5099	0.520	0.510	0.520	0.500	0.520	15,339,000	0.5099	1.96%
2023-04-11	0	0.510	0.500	0.510	0.500	0.520	15,663,000	7,987,640	0.5100	0.510	0.500	0.510	0.500	0.520	15,663,000	0.5100	-1.92%
2023-04-06	0	0.520	0.500	0.510	0.500	0.520	7,737,000	3,944,260	0.5098	0.520	0.500	0.510	0.500	0.520	7,737,000	0.5098	0.00%
2023-04-04	0	0.520	0.510	0.520	0.500	0.520	1,968,000	1,003,890	0.5101	0.520	0.510	0.520	0.500	0.520	1,968,000	0.5101	1.96%
2023-04-03	0	0.510	0.500	0.510	0.500	0.520	7,490,000	3,800,130	0.5074	0.510	0.500	0.510	0.500	0.520	7,490,000	0.5074	-3.77%
2023-03-31	0	0.530	0.520	0.530	0.510	0.530	5,553,000	2,897,280	0.5218	0.530	0.520	0.530	0.510	0.530	5,553,000	0.5218	1.92%
2023-03-30	0	0.520	0.520	0.530	0.510	0.530	2,750,000	1,432,780	0.5210	0.520	0.520	0.530	0.510	0.530	2,750,000	0.5210	0.00%
2023-03-29	0	0.520	0.510	0.520	0.520	0.530	5,554,000	2,901,160	0.5224	0.520	0.510	0.520	0.520	0.530	5,554,000	0.5224	0.00%
2023-03-28	0	0.520	0.520	0.530	0.520	0.530	9,001,000	4,688,800	0.5209	0.520	0.520	0.530	0.520	0.530	9,001,000	0.5209	-1.89%
2023-03-27	0	0.530	0.520	0.530	0.520	0.530	14,862,000	7,743,810	0.5210	0.530	0.520	0.530	0.520	0.530	14,862,000	0.5210	1.92%
2023-03-24	0	0.520	0.520	0.530	0.520	0.530	22,489,000	11,535,870	0.5130	0.520	0.520	0.530	0.520	0.530	22,489,000	0.5130	-1.89%
2023-03-23	0	0.530	0.520	0.530	0.510	0.530	2,114,000	1,099,880	0.5203	0.530	0.520	0.530	0.510	0.530	2,114,000	0.5203	1.92%
2023-03-22	0	0.520	0.510	0.520	0.520	0.530	4,083,000	2,131,870	0.5221	0.520	0.510	0.520	0.520	0.530	4,083,000	0.5221	0.00%
2023-03-21	0	0.520	0.520	0.530	0.510	0.530	4,884,000	2,533,130	0.5187	0.520	0.520	0.530	0.510	0.530	4,884,000	0.5187	0.00%
2023-03-20	0	0.520	0.510	0.520	0.510	0.530	3,459,000	1,797,870	0.5198	0.520	0.510	0.520	0.510	0.530	3,459,000	0.5198	0.00%
2023-03-17	0	0.520	0.510	0.520	0.510	0.530	1,876,000	972,920	0.5186	0.520	0.510	0.520	0.510	0.530	1,876,000	0.5186	0.00%
2023-03-16	0	0.520	0.510	0.520	0.510	0.550	16,370,000	8,662,600	0.5292	0.520	0.510	0.520	0.510	0.550	16,370,000	0.5292	-1.89%
2023-03-15	0	0.530	0.520	0.530	0.530	0.550	15,195,000	8,065,320	0.5308	0.530	0.520	0.530	0.530	0.550	15,195,000	0.5308	-1.85%
2023-03-14	0	0.540	0.530	0.540	0.530	0.550	3,874,000	2,102,620	0.5428	0.540	0.530	0.540	0.530	0.550	3,874,000	0.5428	0.00%
2023-03-13	0	0.540	0.530	0.540	0.530	0.550	6,625,000	3,589,040	0.5417	0.540	0.530	0.540	0.530	0.550	6,625,000	0.5417	0.00%
2023-03-10	0	0.540	0.530	0.540	0.530	0.550	5,976,000	3,238,070	0.5418	0.540	0.530	0.540	0.530	0.550	5,976,000	0.5418	0.00%
2023-03-09	0	0.540	0.540	0.550	0.510	0.550	17,992,000	9,565,600	0.5317	0.540	0.540	0.550	0.510	0.550	17,992,000	0.5317	5.88%
2023-03-08	0	0.510	0.510	0.520	0.500	0.530	2,650,000	1,354,930	0.5113	0.510	0.510	0.520	0.500	0.530	2,650,000	0.5113	-1.92%
2023-03-07	0	0.520	0.510	0.520	0.510	0.530	2,766,000	1,442,710	0.5216	0.520	0.510	0.520	0.510	0.530	2,766,000	0.5216	-1.89%
2023-03-06	0	0.530	0.520	0.530	0.510	0.530	7,414,000	3,871,810	0.5222	0.530	0.520	0.530	0.510	0.530	7,414,000	0.5222	1.92%
2023-03-03	0	0.520	0.510	0.520	0.510	0.530	13,705,000	7,119,430	0.5195	0.520	0.510	0.520	0.510	0.530	13,705,000	0.5195	0.00%
2023-03-02	0	0.520	0.510	0.520	0.510	0.540	6,713,000	3,510,190	0.5229	0.520	0.510	0.520	0.510	0.540	6,713,000	0.5229	-1.89%
2023-03-01	0	0.530	0.520	0.530	0.510	0.530	7,249,000	3,770,440	0.5201	0.530	0.520	0.530	0.510	0.530	7,249,000	0.5201	1.92%
2023-02-28	0	0.520	0.520	0.530	0.520	0.530	4,759,000	2,477,750	0.5206	0.520	0.520	0.530	0.520	0.530	4,759,000	0.5206	0.00%
2023-02-27	0	0.520	0.510	0.520	0.520	0.540	7,201,000	3,752,590	0.5211	0.520	0.510	0.520	0.520	0.540	7,201,000	0.5211	-1.89%
2023-02-24	0	0.530	0.520	0.530	0.520	0.540	6,130,000	3,245,950	0.5295	0.530	0.520	0.530	0.520	0.540	6,130,000	0.5295	0.00%
2023-02-23	0	0.530	0.520	0.530	0.520	0.540	14,999,000	7,949,250	0.5300	0.530	0.520	0.530	0.520	0.540	14,999,000	0.5300	0.00%
2023-02-22	0	0.530	0.530	0.540	0.520	0.540	12,444,000	6,603,940	0.5307	0.530	0.530	0.540	0.520	0.540	12,444,000	0.5307	0.00%
2023-02-21	0	0.530	0.520	0.530	0.520	0.540	655,000	346,220	0.5286	0.530	0.520	0.530	0.520	0.540	655,000	0.5286	0.00%
2023-02-20	0	0.530	0.520	0.530	0.530	0.540	8,078,000	4,281,700	0.5300	0.530	0.520	0.530	0.530	0.540	8,078,000	0.5300	0.00%
2023-02-17	0	0.530	0.520	0.530	0.520	0.540	23,371,000	12,234,650	0.5235	0.530	0.520	0.530	0.520	0.540	23,371,000	0.5235	-1.85%
2023-02-16	0	0.540	0.530	0.540	0.510	0.540	11,817,000	6,212,090	0.5257	0.540	0.530	0.540	0.510	0.540	11,817,000	0.5257	0.00%
2023-02-15	0	0.540	0.530	0.540	0.530	0.550	863,000	465,170	0.5390	0.540	0.530	0.540	0.530	0.550	863,000	0.5390	0.00%
2023-02-14	0	0.540	0.540	0.550	0.540	0.550	4,129,000	2,238,710	0.5422	0.540	0.540	0.550	0.540	0.550	4,129,000	0.5422	0.00%
2023-02-13	0	0.540	0.530	0.540	0.520	0.540	10,678,000	5,669,160	0.5309	0.540	0.530	0.540	0.520	0.540	10,678,000	0.5309	1.89%
2023-02-10	0	0.530	0.520	0.530	0.520	0.540	5,031,000	2,664,300	0.5296	0.530	0.520	0.530	0.520	0.540	5,031,000	0.5296	0.00%
2023-02-09	0	0.530	0.520	0.530	0.530	0.540	4,405,000	2,347,680	0.5330	0.530	0.520	0.530	0.530	0.540	4,405,000	0.5330	0.00%
2023-02-08	0	0.530	0.530	0.540	0.530	0.550	7,036,000	3,766,540	0.5353	0.530	0.530	0.540	0.530	0.550	7,036,000	0.5353	-1.85%
2023-02-07	0	0.540	0.540	0.550	0.530	0.550	4,800,000	2,601,250	0.5419	0.540	0.540	0.550	0.530	0.550	4,800,000	0.5419	0.00%
2023-02-06	0	0.540	0.540	0.550	0.530	0.550	13,800,000	7,458,960	0.5405	0.540	0.540	0.550	0.530	0.550	13,800,000	0.5405	0.00%
2023-02-03	0	0.540	0.530	0.540	0.530	0.550	15,161,000	8,195,530	0.5406	0.540	0.530	0.540	0.530	0.550	15,161,000	0.5406	-1.82%
2023-02-02	0	0.550	0.540	0.550	0.530	0.550	15,544,000	8,395,850	0.5401	0.550	0.540	0.550	0.530	0.550	15,544,000	0.5401	3.77%
2023-02-01	0	0.530	0.530	0.540	0.510	0.540	7,068,000	3,706,450	0.5244	0.530	0.530	0.540	0.510	0.540	7,068,000	0.5244	1.92%
2023-01-31	0	0.520	0.510	0.520	0.510	0.540	5,366,000	2,799,070	0.5216	0.520	0.510	0.520	0.510	0.540	5,366,000	0.5216	-1.89%
2023-01-30	0	0.530	0.520	0.530	0.530	0.550	7,680,000	4,104,500	0.5344	0.530	0.520	0.530	0.530	0.550	7,680,000	0.5344	-1.85%
2023-01-27	0	0.540	0.530	0.540	0.530	0.550	5,920,000	3,200,120	0.5406	0.540	0.530	0.540	0.530	0.550	5,920,000	0.5406	0.00%
2023-01-26	0	0.540	0.530	0.540	0.530	0.560	12,355,000	6,698,480	0.5422	0.540	0.530	0.540	0.530	0.560	12,355,000	0.5422	-3.57%
2023-01-20	0	0.560	0.550	0.560	0.540	0.560	6,137,000	3,374,900	0.5499	0.560	0.550	0.560	0.540	0.560	6,137,000	0.5499	1.82%
2023-01-19	0	0.550	0.540	0.550	0.540	0.560	14,441,000	7,952,500	0.5507	0.550	0.540	0.550	0.540	0.560	14,441,000	0.5507	0.00%
2023-01-18	0	0.550	0.540	0.550	0.540	0.560	24,398,000	13,111,170	0.5374	0.550	0.540	0.550	0.540	0.560	24,398,000	0.5374	0.00%
2023-01-17	0	0.550	0.540	0.550	0.540	0.560	8,356,000	4,606,640	0.5513	0.550	0.540	0.550	0.540	0.560	8,356,000	0.5513	0.00%
2023-01-16	0	0.550	0.540	0.550	0.540	0.560	18,893,000	10,389,560	0.5499	0.550	0.540	0.550	0.540	0.560	18,893,000	0.5499	0.00%
2023-01-13	0	0.550	0.540	0.550	0.530	0.550	19,898,000	10,745,980	0.5401	0.550	0.540	0.550	0.530	0.550	19,898,000	0.5401	1.85%
2023-01-12	0	0.540	0.540	0.550	0.530	0.550	13,767,000	7,438,800	0.5403	0.540	0.540	0.550	0.530	0.550	13,767,000	0.5403	-1.82%
2023-01-11	0	0.550	0.540	0.550	0.530	0.560	17,804,000	9,713,320	0.5456	0.550	0.540	0.550	0.530	0.560	17,804,000	0.5456	0.00%
2023-01-10	0	0.550	0.540	0.550	0.540	0.560	11,572,000	6,368,500	0.5503	0.550	0.540	0.550	0.540	0.560	11,572,000	0.5503	1.85%
2023-01-09	0	0.540	0.540	0.550	0.530	0.550	9,980,000	5,388,370	0.5399	0.540	0.540	0.550	0.530	0.550	9,980,000	0.5399	0.00%
2023-01-06	0	0.540	0.540	0.550	0.530	0.560	5,703,000	3,102,770	0.5441	0.540	0.540	0.550	0.530	0.560	5,703,000	0.5441	-3.57%
2023-01-05	0	0.560	0.550	0.560	0.520	0.560	9,061,000	4,854,960	0.5358	0.560	0.550	0.560	0.520	0.560	9,061,000	0.5358	3.70%
2023-01-04	0	0.540	0.530	0.540	0.530	0.550	13,353,000	7,222,760	0.5409	0.540	0.530	0.540	0.530	0.550	13,353,000	0.5409	0.00%
2023-01-03	0	0.540	0.530	0.540	0.520	0.580	20,363,000	11,125,510	0.5464	0.540	0.530	0.540	0.520	0.580	20,363,000	0.5464	1.89%
2022-12-30	0	0.530	0.520	0.530	0.510	0.530	8,524,000	4,403,820	0.5166	0.530	0.520	0.530	0.510	0.530	8,524,000	0.5166	3.92%
2022-12-29	0	0.510	0.500	0.510	0.500	0.520	18,945,000	9,663,880	0.5101	0.510	0.500	0.510	0.500	0.520	18,945,000	0.5101	0.00%
2022-12-28	0	0.510	0.500	0.510	0.510	0.560	10,188,000	5,325,830	0.5228	0.510	0.500	0.510	0.510	0.560	10,188,000	0.5228	-7.27%
2022-12-23	0	0.550	0.540	0.550	0.540	0.570	4,895,000	2,702,560	0.5521	0.550	0.540	0.550	0.540	0.570	4,895,000	0.5521	-1.79%
2022-12-22	0	0.560	0.550	0.560	0.550	0.570	7,737,000	4,312,510	0.5574	0.560	0.550	0.560	0.550	0.570	7,737,000	0.5574	-1.75%
2022-12-21	0	0.570	0.560	0.570	0.560	0.580	8,518,000	4,824,210	0.5664	0.570	0.560	0.570	0.560	0.580	8,518,000	0.5664	1.79%
2022-12-20	0	0.560	0.560	0.570	0.560	0.580	11,159,000	6,319,700	0.5663	0.560	0.560	0.570	0.560	0.580	11,159,000	0.5663	-1.75%
2022-12-19	0	0.570	0.560	0.570	0.560	0.570	12,411,000	6,964,250	0.5611	0.570	0.560	0.570	0.560	0.570	12,411,000	0.5611	0.00%
2022-12-16	0	0.570	0.560	0.570	0.550	0.570	13,153,000	7,368,580	0.5602	0.570	0.560	0.570	0.550	0.570	13,153,000	0.5602	1.79%
2022-12-15	0	0.560	0.560	0.570	0.560	0.570	13,204,000	7,413,280	0.5614	0.560	0.560	0.570	0.560	0.570	13,204,000	0.5614	0.00%
2022-12-14	0	0.560	0.560	0.570	0.550	0.570	8,232,000	4,624,870	0.5618	0.560	0.560	0.570	0.550	0.570	8,232,000	0.5618	-1.75%
2022-12-13	0	0.570	0.560	0.570	0.550	0.570	8,800,000	4,927,590	0.5600	0.570	0.560	0.570	0.550	0.570	8,800,000	0.5600	3.64%
2022-12-12	0	0.550	0.550	0.560	0.550	0.570	14,775,000	8,251,020	0.5584	0.550	0.550	0.560	0.550	0.570	14,775,000	0.5584	-1.79%
2022-12-09	0	0.560	0.550	0.560	0.550	0.580	19,595,000	11,026,230	0.5627	0.560	0.550	0.560	0.550	0.580	19,595,000	0.5627	0.00%
2022-12-08	0	0.560	0.560	0.570	0.550	0.580	13,256,000	7,478,590	0.5642	0.560	0.560	0.570	0.550	0.580	13,256,000	0.5642	0.00%
2022-12-07	0	0.560	0.560	0.570	0.530	0.580	37,395,000	20,247,570	0.5415	0.560	0.560	0.570	0.530	0.580	37,395,000	0.5415	3.70%
2022-12-06	0	0.540	0.530	0.540	0.520	0.540	10,306,000	5,471,980	0.5310	0.540	0.530	0.540	0.520	0.540	10,306,000	0.5310	0.00%
2022-12-05	0	0.540	0.530	0.540	0.520	0.540	8,078,000	4,286,100	0.5306	0.540	0.530	0.540	0.520	0.540	8,078,000	0.5306	1.89%
2022-12-02	0	0.530	0.520	0.530	0.530	0.540	10,121,000	5,379,000	0.5315	0.530	0.520	0.530	0.530	0.540	10,121,000	0.5315	0.00%
2022-12-01	0	0.530	0.520	0.530	0.520	0.530	13,635,000	7,111,190	0.5215	0.530	0.520	0.530	0.520	0.530	13,635,000	0.5215	1.92%
2022-11-30	0	0.520	0.510	0.520	0.510	0.520	12,349,000	6,310,800	0.5110	0.520	0.510	0.520	0.510	0.520	12,349,000	0.5110	0.00%
2022-11-29	0	0.520	0.510	0.520	0.500	0.520	6,616,000	3,369,070	0.5092	0.520	0.510	0.520	0.500	0.520	6,616,000	0.5092	4.00%
2022-11-28	0	0.500	0.495	0.500	0.500	0.520	3,994,000	2,011,940	0.5037	0.500	0.495	0.500	0.500	0.520	3,994,000	0.5037	-1.96%
2022-11-25	0	0.510	0.500	0.510	0.510	0.520	7,864,000	4,014,590	0.5105	0.510	0.500	0.510	0.510	0.520	7,864,000	0.5105	0.00%
2022-11-24	0	0.510	0.500	0.510	0.510	0.520	3,148,000	1,606,070	0.5102	0.510	0.500	0.510	0.510	0.520	3,148,000	0.5102	-1.92%
2022-11-23	0	0.520	0.510	0.520	0.500	0.520	7,783,000	3,970,460	0.5101	0.520	0.510	0.520	0.500	0.520	7,783,000	0.5101	4.00%
2022-11-22	0	0.500	0.500	0.510	0.490	0.510	13,061,000	6,517,975	0.4990	0.500	0.500	0.510	0.490	0.510	13,061,000	0.4990	-1.96%
2022-11-21	0	0.510	0.500	0.510	0.500	0.520	3,126,000	1,581,030	0.5058	0.510	0.500	0.510	0.500	0.520	3,126,000	0.5058	0.00%
2022-11-18	0	0.510	0.500	0.510	0.500	0.520	13,465,000	6,864,790	0.5098	0.510	0.500	0.510	0.500	0.520	13,465,000	0.5098	-1.92%
2022-11-17	0	0.520	0.510	0.520	0.500	0.520	21,563,000	10,997,160	0.5100	0.520	0.510	0.520	0.500	0.520	21,563,000	0.5100	1.96%
2022-11-16	0	0.510	0.500	0.510	0.510	0.520	17,457,000	8,909,370	0.5104	0.510	0.500	0.510	0.510	0.520	17,457,000	0.5104	-1.92%
2022-11-15	0	0.520	0.510	0.520	0.510	0.530	7,947,000	4,129,950	0.5197	0.520	0.510	0.520	0.510	0.530	7,947,000	0.5197	0.00%
2022-11-14	0	0.520	0.520	0.530	0.520	0.540	4,410,000	2,333,420	0.5291	0.520	0.520	0.530	0.520	0.540	4,410,000	0.5291	-3.70%
2022-11-11	0	0.540	0.530	0.540	0.530	0.550	4,177,000	2,249,730	0.5386	0.540	0.530	0.540	0.530	0.550	4,177,000	0.5386	1.89%
2022-11-10	0	0.530	0.520	0.530	0.520	0.540	3,190,000	1,685,170	0.5283	0.530	0.520	0.530	0.520	0.540	3,190,000	0.5283	-1.85%
2022-11-09	0	0.540	0.530	0.540	0.530	0.560	12,151,000	6,660,970	0.5482	0.540	0.530	0.540	0.530	0.560	12,151,000	0.5482	0.00%
2022-11-08	0	0.540	0.540	0.550	0.540	0.550	5,898,000	3,204,300	0.5433	0.540	0.540	0.550	0.540	0.550	5,898,000	0.5433	1.89%
2022-11-07	0	0.530	0.530	0.540	0.520	0.540	7,284,000	3,865,550	0.5307	0.530	0.530	0.540	0.520	0.540	7,284,000	0.5307	-1.85%
2022-11-04	0	0.540	0.530	0.540	0.520	0.540	6,679,000	3,530,140	0.5285	0.540	0.530	0.540	0.520	0.540	6,679,000	0.5285	1.89%
2022-11-03	0	0.530	0.530	0.540	0.530	0.550	6,647,000	3,563,270	0.5361	0.530	0.530	0.540	0.530	0.550	6,647,000	0.5361	-3.64%
2022-11-02	0	0.550	0.540	0.550	0.520	0.550	11,781,000	6,306,180	0.5353	0.550	0.540	0.550	0.520	0.550	11,781,000	0.5353	1.85%
2022-11-01	0	0.540	0.530	0.540	0.520	0.540	12,091,000	6,405,290	0.5298	0.540	0.530	0.540	0.520	0.540	12,091,000	0.5298	3.85%
2022-10-31	0	0.520	0.510	0.520	0.510	0.530	14,643,000	7,623,830	0.5206	0.520	0.510	0.520	0.510	0.530	14,643,000	0.5206	1.96%
2022-10-28	0	0.510	0.510	0.520	0.500	0.530	25,357,000	12,787,440	0.5043	0.510	0.510	0.520	0.500	0.530	25,357,000	0.5043	-1.92%
2022-10-27	0	0.520	0.520	0.530	0.520	0.530	2,040,000	1,061,480	0.5203	0.520	0.520	0.530	0.520	0.530	2,040,000	0.5203	0.00%
2022-10-26	0	0.520	0.510	0.520	0.520	0.530	2,751,000	1,436,960	0.5223	0.520	0.510	0.520	0.520	0.530	2,751,000	0.5223	0.00%
2022-10-25	0	0.520	0.520	0.530	0.500	0.530	11,075,000	5,699,030	0.5146	0.520	0.520	0.530	0.500	0.530	11,075,000	0.5146	1.96%
2022-10-24	0	0.510	0.500	0.510	0.500	0.530	15,424,000	7,868,830	0.5102	0.510	0.500	0.510	0.500	0.530	15,424,000	0.5102	-1.92%
2022-10-21	0	0.520	0.510	0.520	0.510	0.530	7,263,000	3,784,350	0.5210	0.520	0.510	0.520	0.510	0.530	7,263,000	0.5210	0.00%
2022-10-20	0	0.520	0.510	0.520	0.500	0.530	12,596,000	6,468,100	0.5135	0.520	0.510	0.520	0.500	0.530	12,596,000	0.5135	0.00%
2022-10-19	0	0.520	0.520	0.530	0.520	0.540	16,327,000	8,648,390	0.5297	0.520	0.520	0.530	0.520	0.540	16,327,000	0.5297	-1.89%
2022-10-18	0	0.530	0.520	0.530	0.520	0.540	3,927,000	2,066,030	0.5261	0.530	0.520	0.530	0.520	0.540	3,927,000	0.5261	0.00%
2022-10-17	0	0.530	0.520	0.530	0.520	0.550	8,265,000	4,395,530	0.5318	0.530	0.520	0.530	0.520	0.550	8,265,000	0.5318	-3.64%
2022-10-14	0	0.550	0.540	0.550	0.530	0.560	7,950,000	4,371,180	0.5498	0.550	0.540	0.550	0.530	0.560	7,950,000	0.5498	1.85%
2022-10-13	0	0.540	0.530	0.540	0.530	0.550	4,149,000	2,227,350	0.5368	0.540	0.530	0.540	0.530	0.550	4,149,000	0.5368	1.89%
2022-10-12	0	0.530	0.530	0.540	0.530	0.580	9,379,000	5,105,460	0.5444	0.530	0.530	0.540	0.530	0.580	9,379,000	0.5444	-7.02%
2022-10-11	0	0.570	0.570	0.580	0.570	0.610	11,005,000	6,498,730	0.5905	0.570	0.570	0.580	0.570	0.610	11,005,000	0.5905	-5.00%
2022-10-10	0	0.600	0.590	0.600	0.580	0.600	22,452,000	13,239,130	0.5897	0.600	0.590	0.600	0.580	0.600	22,452,000	0.5897	1.69%
2022-10-07	0	0.590	0.580	0.590	0.570	0.590	24,468,000	14,196,150	0.5802	0.590	0.580	0.590	0.570	0.590	24,468,000	0.5802	3.51%
2022-10-06	0	0.570	0.560	0.570	0.530	0.570	26,158,000	14,258,280	0.5451	0.570	0.560	0.570	0.530	0.570	26,158,000	0.5451	7.55%
2022-10-05	0	0.530	0.520	0.530	0.510	0.530	23,849,000	12,098,650	0.5073	0.530	0.520	0.530	0.510	0.530	23,849,000	0.5073	1.92%
2022-10-03	0	0.520	0.510	0.520	0.495	0.530	7,007,000	3,540,370	0.5053	0.520	0.510	0.520	0.495	0.530	7,007,000	0.5053	0.00%
2022-09-30	0	0.520	0.510	0.520	0.500	0.530	15,384,000	7,827,330	0.5088	0.520	0.510	0.520	0.500	0.530	15,384,000	0.5088	-1.89%
2022-09-29	0	0.530	0.520	0.530	0.510	0.530	7,034,000	3,651,400	0.5191	0.530	0.520	0.530	0.510	0.530	7,034,000	0.5191	1.92%
2022-09-28	0	0.520	0.520	0.530	0.520	0.540	6,030,000	3,165,280	0.5249	0.520	0.520	0.530	0.520	0.540	6,030,000	0.5249	-1.89%
2022-09-27	0	0.530	0.520	0.530	0.500	0.540	17,176,000	8,976,370	0.5226	0.530	0.520	0.530	0.500	0.540	17,176,000	0.5226	1.92%
2022-09-26	0	0.520	0.510	0.520	0.520	0.540	6,674,000	3,503,030	0.5249	0.520	0.510	0.520	0.520	0.540	6,674,000	0.5249	-1.89%
2022-09-23	0	0.530	0.520	0.530	0.520	0.540	7,443,000	3,953,840	0.5312	0.530	0.520	0.530	0.520	0.540	7,443,000	0.5312	0.00%
2022-09-22	0	0.530	0.530	0.540	0.520	0.540	7,202,000	3,818,470	0.5302	0.530	0.530	0.540	0.520	0.540	7,202,000	0.5302	-1.85%
2022-09-21	0	0.540	0.530	0.540	0.530	0.560	15,044,000	8,168,520	0.5430	0.540	0.530	0.540	0.530	0.560	15,044,000	0.5430	-3.57%
2022-09-20	0	0.560	0.550	0.560	0.530	0.560	12,985,000	7,121,920	0.5485	0.560	0.550	0.560	0.530	0.560	12,985,000	0.5485	5.66%
2022-09-19	0	0.530	0.530	0.540	0.520	0.560	7,232,000	3,863,780	0.5343	0.530	0.530	0.540	0.520	0.560	7,232,000	0.5343	-3.64%
2022-09-16	0	0.550	0.540	0.550	0.540	0.560	17,382,000	9,569,870	0.5506	0.550	0.540	0.550	0.540	0.560	17,382,000	0.5506	0.00%
2022-09-15	0	0.550	0.540	0.550	0.550	0.560	20,046,000	11,044,010	0.5509	0.550	0.540	0.550	0.550	0.560	20,046,000	0.5509	-1.79%
2022-09-14	0	0.560	0.540	0.550	0.540	0.560	13,648,000	7,508,180	0.5501	0.560	0.540	0.550	0.540	0.560	13,648,000	0.5501	0.00%
2022-09-13	0	0.560	0.550	0.560	0.550	0.560	3,973,000	2,199,450	0.5536	0.560	0.550	0.560	0.550	0.560	3,973,000	0.5536	0.00%
2022-09-09	0	0.560	0.550	0.560	0.540	0.560	11,185,000	6,178,940	0.5524	0.560	0.550	0.560	0.540	0.560	11,185,000	0.5524	1.82%
2022-09-08	0	0.550	0.550	0.560	0.550	0.570	12,942,000	7,173,710	0.5543	0.550	0.550	0.560	0.550	0.570	12,942,000	0.5543	0.00%
2022-09-07	0	0.550	0.550	0.560	0.530	0.560	20,771,000	11,392,150	0.5485	0.550	0.550	0.560	0.530	0.560	20,771,000	0.5485	5.77%
2022-09-06	0	0.520	0.520	0.540	0.520	0.540	13,454,000	7,133,400	0.5302	0.520	0.520	0.540	0.520	0.540	13,454,000	0.5302	-1.89%
2022-09-05	0	0.530	0.520	0.530	0.520	0.540	13,382,000	7,074,460	0.5287	0.530	0.520	0.530	0.520	0.540	13,382,000	0.5287	0.00%
2022-09-02	0	0.530	0.520	0.530	0.530	0.540	8,568,000	4,573,920	0.5338	0.530	0.520	0.530	0.530	0.540	8,568,000	0.5338	0.00%
2022-09-01	0	0.530	0.520	0.530	0.530	0.540	5,923,000	3,165,690	0.5345	0.530	0.520	0.530	0.530	0.540	5,923,000	0.5345	-1.85%
2022-08-31	0	0.540	0.530	0.540	0.520	0.540	12,821,000	6,770,690	0.5281	0.540	0.530	0.540	0.520	0.540	12,821,000	0.5281	0.00%
2022-08-30	0	0.540	0.530	0.540	0.530	0.550	4,628,000	2,476,210	0.5350	0.540	0.530	0.540	0.530	0.550	4,628,000	0.5350	0.00%
2022-08-29	0	0.540	0.530	0.540	0.530	0.580	19,427,000	10,666,430	0.5491	0.540	0.530	0.540	0.530	0.580	19,427,000	0.5491	-5.26%
2022-08-26	0	0.570	0.560	0.570	0.550	0.580	34,611,000	19,139,400	0.5530	0.570	0.560	0.570	0.550	0.580	34,611,000	0.5530	1.79%
2022-08-25	0	0.560	0.550	0.560	0.550	0.560	3,502,000	1,932,730	0.5519	0.560	0.550	0.560	0.550	0.560	3,502,000	0.5519	0.00%
2022-08-24	0	0.560	0.550	0.560	0.530	0.560	10,143,000	5,573,990	0.5495	0.560	0.550	0.560	0.530	0.560	10,143,000	0.5495	3.70%
2022-08-23	0	0.540	0.530	0.540	0.530	0.550	15,804,000	8,535,320	0.5401	0.540	0.530	0.540	0.530	0.550	15,804,000	0.5401	0.00%
2022-08-22	0	0.540	0.540	0.550	0.530	0.550	10,965,000	5,927,870	0.5406	0.540	0.540	0.550	0.530	0.550	10,965,000	0.5406	0.00%
2022-08-19	0	0.540	0.540	0.550	0.530	0.550	12,593,000	6,794,330	0.5395	0.540	0.540	0.550	0.530	0.550	12,593,000	0.5395	0.00%
2022-08-18	0	0.540	0.530	0.540	0.530	0.550	9,717,000	5,217,570	0.5370	0.540	0.530	0.540	0.530	0.550	9,717,000	0.5370	0.00%
2022-08-17	0	0.540	0.530	0.540	0.540	0.560	14,129,000	7,748,680	0.5484	0.540	0.530	0.540	0.540	0.560	14,129,000	0.5484	-3.57%
2022-08-16	0	0.560	0.550	0.560	0.550	0.570	14,041,000	7,881,030	0.5613	0.560	0.550	0.560	0.550	0.570	14,041,000	0.5613	0.00%
2022-08-15	0	0.560	0.550	0.560	0.540	0.560	18,861,000	10,331,830	0.5478	0.560	0.550	0.560	0.540	0.560	18,861,000	0.5478	0.00%
2022-08-12	0	0.560	0.550	0.560	0.540	0.560	6,593,000	3,647,620	0.5533	0.560	0.550	0.560	0.540	0.560	6,593,000	0.5533	1.82%
2022-08-11	0	0.550	0.550	0.560	0.540	0.560	9,699,000	5,354,650	0.5521	0.550	0.550	0.560	0.540	0.560	9,699,000	0.5521	0.00%
2022-08-10	0	0.550	0.540	0.550	0.540	0.580	8,670,000	4,753,620	0.5483	0.550	0.540	0.550	0.540	0.580	8,670,000	0.5483	-3.51%
2022-08-09	0	0.570	0.560	0.580	0.570	0.590	6,883,000	3,995,970	0.5806	0.570	0.560	0.580	0.570	0.590	6,883,000	0.5806	-1.72%
2022-08-08	0	0.580	0.570	0.580	0.570	0.590	7,054,000	4,111,930	0.5829	0.580	0.570	0.580	0.570	0.590	7,054,000	0.5829	0.00%
2022-08-05	0	0.580	0.580	0.590	0.580	0.600	12,713,000	7,475,980	0.5881	0.580	0.580	0.590	0.580	0.600	12,713,000	0.5881	0.00%
2022-08-04	0	0.580	0.570	0.580	0.570	0.590	9,063,000	5,261,780	0.5806	0.580	0.570	0.580	0.570	0.590	9,063,000	0.5806	1.75%
2022-08-03	0	0.570	0.560	0.570	0.560	0.580	7,328,000	4,190,720	0.5719	0.570	0.560	0.570	0.560	0.580	7,328,000	0.5719	0.00%
2022-08-02	0	0.570	0.560	0.570	0.550	0.590	19,455,000	11,025,140	0.5667	0.570	0.560	0.570	0.550	0.590	19,455,000	0.5667	-3.39%
2022-08-01	0	0.590	0.580	0.590	0.570	0.590	16,949,000	9,847,070	0.5810	0.590	0.580	0.590	0.570	0.590	16,949,000	0.5810	1.72%
2022-07-29	0	0.580	0.570	0.580	0.560	0.580	13,884,000	7,834,510	0.5643	0.580	0.570	0.580	0.560	0.580	13,884,000	0.5643	3.57%
2022-07-28	0	0.560	0.560	0.570	0.540	0.570	13,345,000	7,398,550	0.5544	0.560	0.560	0.570	0.540	0.570	13,345,000	0.5544	0.00%
2022-07-27	0	0.560	0.550	0.560	0.550	0.570	20,134,000	10,986,960	0.5457	0.560	0.550	0.560	0.550	0.570	20,134,000	0.5457	0.00%
2022-07-26	0	0.560	0.550	0.560	0.530	0.560	7,135,000	3,879,620	0.5437	0.560	0.550	0.560	0.530	0.560	7,135,000	0.5437	3.70%
2022-07-25	0	0.540	0.530	0.540	0.530	0.540	7,497,000	4,003,890	0.5341	0.540	0.530	0.540	0.530	0.540	7,497,000	0.5341	0.00%
2022-07-22	0	0.540	0.530	0.540	0.530	0.560	15,866,000	8,597,220	0.5419	0.540	0.530	0.540	0.530	0.560	15,866,000	0.5419	-1.82%
2022-07-21	0	0.550	0.550	0.560	0.540	0.570	10,391,000	5,753,730	0.5537	0.550	0.550	0.560	0.540	0.570	10,391,000	0.5537	-3.51%
2022-07-20	0	0.570	0.560	0.570	0.570	0.620	20,124,000	11,874,680	0.5901	0.570	0.560	0.570	0.570	0.620	20,124,000	0.5901	-8.06%
2022-07-19	0	0.620	0.600	0.610	0.600	0.620	10,991,000	6,734,320	0.6127	0.620	0.600	0.610	0.600	0.620	10,991,000	0.6127	1.64%
2022-07-18	0	0.610	0.600	0.610	0.590	0.620	18,518,000	11,165,950	0.6030	0.610	0.600	0.610	0.590	0.620	18,518,000	0.6030	1.67%
2022-07-15	0	0.600	0.600	0.610	0.590	0.650	26,258,000	16,238,030	0.6184	0.600	0.600	0.610	0.590	0.650	26,258,000	0.6184	-4.76%
2022-07-14	0	0.630	0.630	0.640	0.620	0.660	34,341,000	21,802,820	0.6349	0.630	0.630	0.640	0.620	0.660	34,341,000	0.6349	1.61%
2022-07-13	0	0.620	0.610	0.620	0.600	0.630	23,422,000	14,378,400	0.6139	0.620	0.610	0.620	0.600	0.630	23,422,000	0.6139	3.33%
2022-07-12	0	0.600	0.600	0.610	0.580	0.630	30,791,000	18,755,570	0.6091	0.600	0.600	0.610	0.580	0.630	30,791,000	0.6091	1.69%
2022-07-11	0	0.590	0.580	0.590	0.570	0.590	22,325,000	12,960,900	0.5806	0.590	0.580	0.590	0.570	0.590	22,325,000	0.5806	1.72%
2022-07-08	0	0.580	0.570	0.580	0.560	0.580	14,017,000	8,008,070	0.5713	0.580	0.570	0.580	0.560	0.580	14,017,000	0.5713	1.75%
2022-07-07	0	0.570	0.560	0.570	0.550	0.570	25,642,000	14,127,810	0.5510	0.570	0.560	0.570	0.550	0.570	25,642,000	0.5510	1.79%
2022-07-06	0	0.560	0.550	0.560	0.540	0.560	12,228,000	6,709,350	0.5487	0.560	0.550	0.560	0.540	0.560	12,228,000	0.5487	3.70%
2022-07-05	0	0.540	0.540	0.550	0.530	0.550	10,966,000	5,949,910	0.5426	0.540	0.540	0.550	0.530	0.550	10,966,000	0.5426	0.00%
2022-07-04	0	0.540	0.530	0.540	0.530	0.550	7,467,000	4,011,720	0.5373	0.540	0.530	0.540	0.530	0.550	7,467,000	0.5373	0.00%
2022-06-30	0	0.540	0.530	0.540	0.530	0.550	5,709,000	3,084,850	0.5403	0.540	0.530	0.540	0.530	0.550	5,709,000	0.5403	-1.82%
2022-06-29	0	0.550	0.540	0.550	0.540	0.560	8,622,000	4,729,950	0.5486	0.550	0.540	0.550	0.540	0.560	8,622,000	0.5486	0.00%
2022-06-28	0	0.550	0.550	0.560	0.540	0.560	17,365,000	9,540,220	0.5494	0.550	0.550	0.560	0.540	0.560	17,365,000	0.5494	0.00%
2022-06-27	0	0.550	0.540	0.550	0.540	0.560	9,886,000	5,438,160	0.5501	0.550	0.540	0.550	0.540	0.560	9,886,000	0.5501	0.00%
2022-06-24	0	0.550	0.550	0.560	0.550	0.560	12,352,000	6,832,450	0.5531	0.550	0.550	0.560	0.550	0.560	12,352,000	0.5531	0.00%
2022-06-23	0	0.550	0.550	0.560	0.540	0.560	14,377,000	7,933,660	0.5518	0.550	0.550	0.560	0.540	0.560	14,377,000	0.5518	0.00%
2022-06-22	0	0.550	0.550	0.560	0.540	0.560	8,964,000	4,958,220	0.5531	0.550	0.550	0.560	0.540	0.560	8,964,000	0.5531	-1.79%
2022-06-21	0	0.560	0.550	0.560	0.550	0.560	12,812,000	7,079,210	0.5525	0.560	0.550	0.560	0.550	0.560	12,812,000	0.5525	1.82%
2022-06-20	0	0.550	0.540	0.550	0.540	0.560	9,495,000	5,239,100	0.5518	0.550	0.540	0.550	0.540	0.560	9,495,000	0.5518	-1.79%
2022-06-17	0	0.560	0.550	0.560	0.540	0.560	25,651,000	14,133,850	0.5510	0.560	0.550	0.560	0.540	0.560	25,651,000	0.5510	1.82%
2022-06-16	0	0.550	0.540	0.550	0.540	0.560	12,237,000	6,722,530	0.5494	0.550	0.540	0.550	0.540	0.560	12,237,000	0.5494	1.85%
2022-06-15	0	0.540	0.540	0.550	0.540	0.570	13,522,000	7,437,380	0.5500	0.540	0.540	0.550	0.540	0.570	13,522,000	0.5500	-5.26%
2022-06-14	0	0.570	0.560	0.570	0.560	0.580	19,728,000	11,020,740	0.5586	0.570	0.560	0.570	0.560	0.580	19,728,000	0.5586	-1.72%
2022-06-13	0	0.580	0.570	0.580	0.560	0.580	10,199,000	5,830,460	0.5717	0.580	0.570	0.580	0.560	0.580	10,199,000	0.5717	0.00%
2022-06-10	0	0.580	0.570	0.580	0.560	0.580	10,739,000	6,129,870	0.5708	0.580	0.570	0.580	0.560	0.580	10,739,000	0.5708	3.57%
2022-06-09	0	0.560	0.550	0.560	0.550	0.590	28,904,000	16,400,080	0.5674	0.560	0.550	0.560	0.550	0.590	28,904,000	0.5674	1.82%
2022-06-08	0	0.550	0.540	0.550	0.540	0.570	11,245,000	6,261,310	0.5568	0.550	0.540	0.550	0.540	0.570	11,245,000	0.5568	-3.51%
2022-06-07	0	0.570	0.560	0.570	0.550	0.580	10,701,000	6,005,570	0.5612	0.570	0.560	0.570	0.550	0.580	10,701,000	0.5612	-1.72%
2022-06-06	0	0.580	0.570	0.580	0.560	0.580	8,011,000	4,588,340	0.5728	0.580	0.570	0.580	0.560	0.580	8,011,000	0.5728	1.75%
2022-06-02	0	0.570	0.570	0.580	0.570	0.580	17,117,000	9,772,510	0.5709	0.570	0.570	0.580	0.570	0.580	17,117,000	0.5709	0.00%
2022-06-01	0	0.570	0.570	0.580	0.560	0.580	8,900,000	5,080,730	0.5709	0.570	0.570	0.580	0.560	0.580	8,900,000	0.5709	-1.72%
2022-05-31	0	0.580	0.570	0.580	0.560	0.590	26,206,000	15,002,760	0.5725	0.580	0.570	0.580	0.560	0.590	26,206,000	0.5725	0.00%
2022-05-30	0	0.580	0.570	0.580	0.560	0.590	16,111,000	9,275,460	0.5757	0.580	0.570	0.580	0.560	0.590	16,111,000	0.5757	1.75%
2022-05-27	0	0.570	0.550	0.570	0.560	0.580	15,080,000	8,567,310	0.5681	0.570	0.550	0.570	0.560	0.580	15,080,000	0.5681	0.00%
2022-05-26	0	0.570	0.560	0.570	0.550	0.600	40,078,000	22,401,010	0.5589	0.570	0.560	0.570	0.550	0.600	40,078,000	0.5589	-1.72%
2022-05-25	0	0.580	0.560	0.580	0.495	0.580	26,712,000	14,129,390	0.5290	0.580	0.560	0.580	0.495	0.580	26,712,000	0.5290	13.73%
2022-05-24	0	0.510	0.500	0.510	0.360	0.530	39,002,000	18,280,715	0.4687	0.510	0.500	0.510	0.360	0.530	39,002,000	0.4687	-3.77%
2022-05-23	0	0.530	0.520	0.530	0.520	0.530	6,020,000	3,138,450	0.5213	0.530	0.520	0.530	0.520	0.530	6,020,000	0.5213	1.92%
2022-05-20	0	0.520	0.520	0.530	0.510	0.530	11,437,000	5,960,910	0.5212	0.520	0.520	0.530	0.510	0.530	11,437,000	0.5212	0.00%
2022-05-19	0	0.520	0.510	0.520	0.500	0.520	9,831,000	5,029,600	0.5116	0.520	0.510	0.520	0.500	0.520	9,831,000	0.5116	1.96%
2022-05-18	0	0.510	0.510	0.520	0.500	0.520	9,655,000	4,941,610	0.5118	0.510	0.510	0.520	0.500	0.520	9,655,000	0.5118	-1.92%
2022-05-17	0	0.520	0.510	0.520	0.500	0.530	23,920,000	12,207,550	0.5103	0.520	0.510	0.520	0.500	0.530	23,920,000	0.5103	0.00%
2022-05-16	0	0.520	0.520	0.530	0.510	0.540	7,817,000	4,079,070	0.5218	0.520	0.520	0.530	0.510	0.540	7,817,000	0.5218	-1.89%
2022-05-13	0	0.530	0.520	0.530	0.520	0.540	7,583,000	4,035,120	0.5321	0.530	0.520	0.530	0.520	0.540	7,583,000	0.5321	0.00%
2022-05-12	0	0.530	0.530	0.540	0.530	0.550	17,989,000	9,650,410	0.5365	0.530	0.530	0.540	0.530	0.550	17,989,000	0.5365	-1.85%
2022-05-11	0	0.540	0.530	0.540	0.530	0.550	3,324,000	1,795,920	0.5403	0.540	0.530	0.540	0.530	0.550	3,324,000	0.5403	0.00%
2022-05-10	0	0.540	0.530	0.540	0.530	0.550	17,114,000	9,242,290	0.5400	0.540	0.530	0.540	0.530	0.550	17,114,000	0.5400	0.00%
2022-05-06	0	0.540	0.530	0.540	0.530	0.550	12,014,000	6,512,590	0.5421	0.540	0.530	0.540	0.530	0.550	12,014,000	0.5421	0.00%
2022-05-05	0	0.540	0.530	0.540	0.530	0.560	14,518,000	7,856,980	0.5412	0.540	0.530	0.540	0.530	0.560	14,518,000	0.5412	-1.82%
2022-05-04	0	0.550	0.550	0.560	0.550	0.570	14,854,000	8,283,000	0.5576	0.550	0.550	0.560	0.550	0.570	14,854,000	0.5576	0.00%
2022-05-03	0	0.550	0.540	0.550	0.550	0.560	12,935,000	7,116,080	0.5501	0.550	0.540	0.550	0.550	0.560	12,935,000	0.5501	0.00%
2022-04-29	0	0.550	0.540	0.550	0.550	0.570	35,818,000	19,440,580	0.5428	0.550	0.540	0.550	0.550	0.570	35,818,000	0.5428	-1.79%
2022-04-28	0	0.560	0.550	0.560	0.550	0.570	18,015,000	10,110,960	0.5613	0.560	0.550	0.560	0.550	0.570	18,015,000	0.5613	1.82%
2022-04-27	0	0.550	0.540	0.550	0.530	0.560	17,746,000	9,676,250	0.5453	0.550	0.540	0.550	0.530	0.560	17,746,000	0.5453	-1.79%
2022-04-26	0	0.560	0.550	0.560	0.550	0.560	7,928,000	4,366,310	0.5507	0.560	0.550	0.560	0.550	0.560	7,928,000	0.5507	1.82%
2022-04-25	0	0.550	0.540	0.550	0.540	0.570	8,949,000	4,953,090	0.5535	0.550	0.540	0.550	0.540	0.570	8,949,000	0.5535	-1.79%
2022-04-22	0	0.560	0.560	0.570	0.550	0.570	9,294,000	5,203,610	0.5599	0.560	0.560	0.570	0.550	0.570	9,294,000	0.5599	-1.75%
2022-04-21	0	0.570	0.560	0.570	0.560	0.580	5,008,000	2,849,360	0.5690	0.570	0.560	0.570	0.560	0.580	5,008,000	0.5690	0.00%
2022-04-20	0	0.570	0.560	0.570	0.560	0.580	12,366,000	7,045,280	0.5697	0.570	0.560	0.570	0.560	0.580	12,366,000	0.5697	0.00%
2022-04-19	0	0.570	0.560	0.570	0.560	0.580	4,529,000	2,587,990	0.5714	0.570	0.560	0.570	0.560	0.580	4,529,000	0.5714	-1.72%
2022-04-14	0	0.580	0.570	0.580	0.570	0.590	7,217,000	4,175,100	0.5785	0.580	0.570	0.580	0.570	0.590	7,217,000	0.5785	0.00%
2022-04-13	0	0.580	0.570	0.580	0.570	0.580	2,658,000	1,517,920	0.5711	0.580	0.570	0.580	0.570	0.580	2,658,000	0.5711	1.75%
2022-04-12	0	0.570	0.560	0.570	0.560	0.580	11,520,000	6,561,230	0.5696	0.570	0.560	0.570	0.560	0.580	11,520,000	0.5696	0.00%
2022-04-11	0	0.570	0.560	0.570	0.570	0.600	8,452,000	4,877,450	0.5771	0.570	0.560	0.570	0.570	0.600	8,452,000	0.5771	-5.00%
2022-04-08	0	0.600	0.590	0.600	0.590	0.630	23,178,000	14,013,840	0.6046	0.600	0.590	0.600	0.590	0.630	23,178,000	0.6046	-3.23%
2022-04-07	0	0.620	0.610	0.620	0.600	0.620	8,653,000	5,281,720	0.6104	0.620	0.610	0.620	0.600	0.620	8,653,000	0.6104	1.64%
2022-04-06	0	0.610	0.600	0.610	0.600	0.630	16,036,000	9,824,930	0.6127	0.610	0.600	0.610	0.600	0.630	16,036,000	0.6127	-1.61%
2022-04-04	0	0.620	0.610	0.620	0.590	0.620	25,474,000	15,486,140	0.6079	0.620	0.610	0.620	0.590	0.620	25,474,000	0.6079	5.08%
2022-04-01	0	0.590	0.580	0.590	0.570	0.590	15,076,000	8,741,910	0.5799	0.590	0.580	0.590	0.570	0.590	15,076,000	0.5799	1.72%
2022-03-31	0	0.580	0.570	0.580	0.570	0.590	7,978,000	4,581,270	0.5742	0.580	0.570	0.580	0.570	0.590	7,978,000	0.5742	0.00%
2022-03-30	0	0.580	0.570	0.580	0.570	0.590	9,816,000	5,693,980	0.5801	0.580	0.570	0.580	0.570	0.590	9,816,000	0.5801	-1.69%
2022-03-29	0	0.590	0.580	0.590	0.580	0.590	11,184,000	6,530,680	0.5839	0.590	0.580	0.590	0.580	0.590	11,184,000	0.5839	-1.67%
2022-03-28	0	0.600	0.580	0.600	0.580	0.620	25,634,000	15,350,430	0.5988	0.600	0.580	0.600	0.580	0.620	25,634,000	0.5988	-1.64%
2022-03-25	0	0.610	0.600	0.610	0.590	0.620	80,262,000	45,607,550	0.5682	0.610	0.600	0.610	0.590	0.620	80,262,000	0.5682	1.67%
2022-03-24	0	0.600	0.590	0.600	0.570	0.600	24,531,000	14,397,740	0.5869	0.600	0.590	0.600	0.570	0.600	24,531,000	0.5869	3.45%
2022-03-23	0	0.580	0.570	0.580	0.570	0.600	13,964,000	8,098,830	0.5800	0.580	0.570	0.580	0.570	0.600	13,964,000	0.5800	-3.33%
2022-03-22	0	0.600	0.590	0.600	0.590	0.620	15,668,000	9,458,780	0.6037	0.600	0.590	0.600	0.590	0.620	15,668,000	0.6037	-1.64%
2022-03-21	0	0.610	0.600	0.610	0.590	0.610	14,446,000	8,690,800	0.6016	0.610	0.600	0.610	0.590	0.610	14,446,000	0.6016	3.39%
2022-03-18	0	0.590	0.590	0.600	0.580	0.610	19,677,000	11,729,900	0.5961	0.590	0.590	0.600	0.580	0.610	19,677,000	0.5961	-3.28%
2022-03-17	0	0.610	0.590	0.610	0.590	0.630	34,967,000	21,214,250	0.6067	0.610	0.590	0.610	0.590	0.630	34,967,000	0.6067	3.39%
2022-03-16	0	0.590	0.590	0.600	0.580	0.620	20,273,000	12,074,520	0.5956	0.590	0.590	0.600	0.580	0.620	20,273,000	0.5956	0.00%
2022-03-15	0	0.590	0.580	0.590	0.570	0.640	29,160,000	17,514,460	0.6006	0.590	0.580	0.590	0.570	0.640	29,160,000	0.6006	-7.81%
2022-03-14	0	0.640	0.630	0.640	0.600	0.670	36,432,000	23,212,450	0.6371	0.640	0.630	0.640	0.600	0.670	36,432,000	0.6371	4.92%
2022-03-11	0	0.610	0.590	0.610	0.570	0.620	45,231,000	27,035,830	0.5977	0.610	0.590	0.610	0.570	0.620	45,231,000	0.5977	7.02%
2022-03-10	0	0.570	0.560	0.570	0.540	0.570	24,954,000	13,795,400	0.5528	0.570	0.560	0.570	0.540	0.570	24,954,000	0.5528	7.55%
2022-03-09	0	0.530	0.530	0.540	0.520	0.540	36,296,000	19,221,690	0.5296	0.530	0.530	0.540	0.520	0.540	36,296,000	0.5296	0.00%
2022-03-08	0	0.530	0.530	0.540	0.530	0.550	9,137,000	4,924,960	0.5390	0.530	0.530	0.540	0.530	0.550	9,137,000	0.5390	-1.85%
2022-03-07	0	0.540	0.540	0.550	0.520	0.550	21,260,000	11,340,750	0.5334	0.540	0.540	0.550	0.520	0.550	21,260,000	0.5334	-1.82%
2022-03-04	0	0.550	0.540	0.550	0.540	0.560	19,823,000	10,928,520	0.5513	0.550	0.540	0.550	0.540	0.560	19,823,000	0.5513	0.00%
2022-03-03	0	0.550	0.550	0.560	0.550	0.570	11,337,000	6,297,490	0.5555	0.550	0.550	0.560	0.550	0.570	11,337,000	0.5555	-3.51%
2022-03-02	0	0.570	0.550	0.570	0.560	0.570	13,514,000	7,610,050	0.5631	0.570	0.550	0.570	0.560	0.570	13,514,000	0.5631	1.79%
2022-03-01	0	0.560	0.550	0.560	0.550	0.570	8,860,000	4,996,180	0.5639	0.560	0.550	0.560	0.550	0.570	8,860,000	0.5639	0.00%
2022-02-28	0	0.560	0.550	0.560	0.540	0.560	15,585,000	8,594,260	0.5514	0.560	0.550	0.560	0.540	0.560	15,585,000	0.5514	0.00%
2022-02-25	0	0.560	0.550	0.560	0.550	0.570	13,966,000	7,837,070	0.5612	0.560	0.550	0.560	0.550	0.570	13,966,000	0.5612	3.70%
2022-02-24	0	0.540	0.540	0.550	0.530	0.560	26,234,000	14,372,260	0.5478	0.540	0.540	0.550	0.530	0.560	26,234,000	0.5478	-1.82%
2022-02-23	0	0.550	0.550	0.560	0.520	0.560	30,557,000	16,606,740	0.5435	0.550	0.550	0.560	0.520	0.560	30,557,000	0.5435	3.77%
2022-02-22	0	0.530	0.530	0.540	0.530	0.550	5,593,000	3,001,380	0.5366	0.530	0.530	0.540	0.530	0.550	5,593,000	0.5366	-3.64%
2022-02-21	0	0.550	0.540	0.550	0.540	0.560	11,965,000	6,622,270	0.5535	0.550	0.540	0.550	0.540	0.560	11,965,000	0.5535	0.00%
2022-02-18	0	0.550	0.550	0.560	0.540	0.570	6,459,000	3,565,230	0.5520	0.550	0.550	0.560	0.540	0.570	6,459,000	0.5520	-1.79%
2022-02-17	0	0.560	0.550	0.560	0.550	0.570	14,647,000	8,240,340	0.5626	0.560	0.550	0.560	0.550	0.570	14,647,000	0.5626	0.00%
2022-02-16	0	0.560	0.560	0.570	0.550	0.570	12,589,000	7,088,980	0.5631	0.560	0.560	0.570	0.550	0.570	12,589,000	0.5631	0.00%
2022-02-15	0	0.560	0.550	0.560	0.540	0.570	28,473,000	15,802,380	0.5550	0.560	0.550	0.560	0.540	0.570	28,473,000	0.5550	-1.75%
2022-02-14	0	0.570	0.550	0.570	0.550	0.570	3,633,000	2,041,760	0.5620	0.570	0.550	0.570	0.550	0.570	3,633,000	0.5620	0.00%
2022-02-11	0	0.570	0.560	0.570	0.560	0.610	18,891,000	10,980,560	0.5813	0.570	0.560	0.570	0.560	0.610	18,891,000	0.5813	-5.00%
2022-02-10	0	0.600	0.590	0.600	0.590	0.620	19,726,000	11,972,340	0.6069	0.600	0.590	0.600	0.590	0.620	19,726,000	0.6069	-1.64%
2022-02-09	0	0.610	0.600	0.610	0.590	0.610	14,929,000	8,976,440	0.6013	0.610	0.600	0.610	0.590	0.610	14,929,000	0.6013	3.39%
2022-02-08	0	0.590	0.580	0.590	0.570	0.590	15,892,000	9,238,250	0.5813	0.590	0.580	0.590	0.570	0.590	15,892,000	0.5813	3.51%
2022-02-07	0	0.570	0.560	0.570	0.540	0.570	15,927,000	8,922,750	0.5602	0.570	0.560	0.570	0.540	0.570	15,927,000	0.5602	3.64%
2022-02-04	0	0.550	0.540	0.550	0.540	0.550	13,788,000	7,489,040	0.5432	0.550	0.540	0.550	0.540	0.550	13,788,000	0.5432	1.85%
2022-01-31	0	0.540	0.540	0.550	0.540	0.550	11,297,000	6,135,100	0.5431	0.540	0.540	0.550	0.540	0.550	11,297,000	0.5431	-1.82%
2022-01-28	0	0.550	0.540	0.550	0.530	0.550	18,754,000	10,139,720	0.5407	0.550	0.540	0.550	0.530	0.550	18,754,000	0.5407	1.85%
2022-01-27	0	0.540	0.530	0.540	0.530	0.550	19,214,000	10,394,320	0.5410	0.540	0.530	0.540	0.530	0.550	19,214,000	0.5410	-1.82%
2022-01-26	0	0.550	0.540	0.550	0.530	0.550	20,799,000	11,238,810	0.5404	0.550	0.540	0.550	0.530	0.550	20,799,000	0.5404	1.85%
2022-01-25	0	0.540	0.530	0.540	0.530	0.560	19,534,000	10,595,070	0.5424	0.540	0.530	0.540	0.530	0.560	19,534,000	0.5424	-1.82%
2022-01-24	0	0.550	0.540	0.550	0.540	0.560	19,052,000	10,505,140	0.5514	0.550	0.540	0.550	0.540	0.560	19,052,000	0.5514	0.00%
2022-01-21	0	0.550	0.540	0.550	0.540	0.560	13,810,000	7,600,120	0.5503	0.550	0.540	0.550	0.540	0.560	13,810,000	0.5503	0.00%
2022-01-20	0	0.550	0.540	0.550	0.540	0.560	17,471,000	9,624,740	0.5509	0.550	0.540	0.550	0.540	0.560	17,471,000	0.5509	0.00%
2022-01-19	0	0.550	0.540	0.550	0.550	0.570	11,841,000	6,559,860	0.5540	0.550	0.540	0.550	0.550	0.570	11,841,000	0.5540	-1.79%
2022-01-18	0	0.560	0.560	0.570	0.550	0.570	6,784,000	3,797,550	0.5598	0.560	0.560	0.570	0.550	0.570	6,784,000	0.5598	0.00%
2022-01-17	0	0.560	0.550	0.560	0.550	0.570	13,451,000	7,545,610	0.5610	0.560	0.550	0.560	0.550	0.570	13,451,000	0.5610	0.00%
2022-01-14	0	0.560	0.560	0.570	0.560	0.590	13,377,000	7,600,830	0.5682	0.560	0.560	0.570	0.560	0.590	13,377,000	0.5682	-3.45%
2022-01-13	0	0.580	0.570	0.580	0.570	0.590	26,834,000	15,635,580	0.5827	0.580	0.570	0.580	0.570	0.590	26,834,000	0.5827	0.00%
2022-01-12	0	0.580	0.580	0.590	0.570	0.600	28,912,000	16,944,060	0.5861	0.580	0.580	0.590	0.570	0.600	28,912,000	0.5861	-1.69%
2022-01-11	0	0.590	0.590	0.600	0.580	0.620	52,273,000	31,493,370	0.6025	0.590	0.590	0.600	0.580	0.620	52,273,000	0.6025	0.00%
2022-01-10	0	0.590	0.580	0.590	0.570	0.600	26,890,000	15,812,350	0.5880	0.590	0.580	0.590	0.570	0.600	26,890,000	0.5880	1.72%
2022-01-07	0	0.580	0.580	0.590	0.580	0.590	7,905,000	4,629,290	0.5856	0.580	0.580	0.590	0.580	0.590	7,905,000	0.5856	-1.69%
2022-01-06	0	0.590	0.580	0.590	0.580	0.600	15,996,000	9,419,210	0.5888	0.590	0.580	0.590	0.580	0.600	15,996,000	0.5888	0.00%
2022-01-05	0	0.590	0.580	0.590	0.590	0.630	32,263,000	19,500,580	0.6044	0.590	0.580	0.590	0.590	0.630	32,263,000	0.6044	-3.28%
2022-01-04	0	0.610	0.610	0.620	0.600	0.630	35,465,000	21,760,740	0.6136	0.610	0.610	0.620	0.600	0.630	35,465,000	0.6136	0.00%
2022-01-03	0	0.610	0.600	0.610	0.580	0.610	21,257,000	12,758,730	0.6002	0.610	0.600	0.610	0.580	0.610	21,257,000	0.6002	3.39%
2021-12-31	0	0.590	0.580	0.590	0.590	0.610	15,648,000	9,314,960	0.5953	0.590	0.580	0.590	0.590	0.610	15,648,000	0.5953	-1.67%
2021-12-30	0	0.600	0.590	0.600	0.590	0.610	17,029,000	10,235,250	0.6010	0.600	0.590	0.600	0.590	0.610	17,029,000	0.6010	-1.64%
2021-12-29	0	0.610	0.600	0.610	0.600	0.620	23,085,000	14,024,650	0.6075	0.610	0.600	0.610	0.600	0.620	23,085,000	0.6075	0.00%
2021-12-28	0	0.610	0.600	0.610	0.590	0.620	21,485,000	13,063,600	0.6080	0.610	0.600	0.610	0.590	0.620	21,485,000	0.6080	3.39%
2021-12-24	0	0.590	0.580	0.590	0.580	0.600	5,471,000	3,228,160	0.5900	0.590	0.580	0.590	0.580	0.600	5,471,000	0.5900	0.00%
2021-12-23	0	0.590	0.580	0.590	0.580	0.620	30,645,000	18,432,620	0.6015	0.590	0.580	0.590	0.580	0.620	30,645,000	0.6015	-4.84%
2021-12-22	0	0.620	0.610	0.620	0.590	0.620	24,351,000	14,770,280	0.6066	0.620	0.610	0.620	0.590	0.620	24,351,000	0.6066	1.64%
2021-12-21	0	0.610	0.600	0.610	0.600	0.630	45,970,000	26,849,540	0.5841	0.610	0.600	0.610	0.600	0.630	45,970,000	0.5841	-1.61%
2021-12-20	0	0.620	0.600	0.610	0.590	0.630	26,010,000	15,835,000	0.6088	0.620	0.600	0.610	0.590	0.630	26,010,000	0.6088	1.64%
2021-12-17	0	0.610	0.600	0.610	0.600	0.630	23,759,000	14,564,140	0.6130	0.610	0.600	0.610	0.600	0.630	23,759,000	0.6130	-1.61%
2021-12-16	0	0.620	0.610	0.620	0.590	0.630	31,988,000	19,567,400	0.6117	0.620	0.610	0.620	0.590	0.630	31,988,000	0.6117	3.33%
2021-12-15	0	0.600	0.580	0.600	0.570	0.600	63,335,000	36,339,440	0.5738	0.600	0.580	0.600	0.570	0.600	63,335,000	0.5738	3.45%
2021-12-14	0	0.580	0.560	0.580	0.560	0.580	9,200,000	5,240,490	0.5696	0.580	0.560	0.580	0.560	0.580	9,200,000	0.5696	1.75%
2021-12-13	0	0.570	0.570	0.580	0.560	0.580	8,541,000	4,871,150	0.5703	0.570	0.570	0.580	0.560	0.580	8,541,000	0.5703	0.00%
2021-12-10	0	0.570	0.570	0.580	0.560	0.580	19,013,000	10,870,750	0.5718	0.570	0.570	0.580	0.560	0.580	19,013,000	0.5718	-1.72%
2021-12-09	0	0.580	0.570	0.580	0.560	0.590	12,745,000	7,284,630	0.5716	0.580	0.570	0.580	0.560	0.590	12,745,000	0.5716	0.00%
2021-12-08	0	0.580	0.580	0.590	0.580	0.590	10,387,000	6,051,090	0.5826	0.580	0.580	0.590	0.580	0.590	10,387,000	0.5826	0.00%
2021-12-07	0	0.580	0.570	0.580	0.580	0.600	13,061,000	7,625,010	0.5838	0.580	0.570	0.580	0.580	0.600	13,061,000	0.5838	-1.69%
2021-12-06	0	0.590	0.580	0.590	0.580	0.610	19,533,000	11,586,520	0.5932	0.590	0.580	0.590	0.580	0.610	19,533,000	0.5932	-3.28%
2021-12-03	0	0.610	0.610	0.620	0.610	0.640	12,734,000	7,917,430	0.6218	0.610	0.610	0.620	0.610	0.640	12,734,000	0.6218	-3.17%
2021-12-02	0	0.630	0.620	0.630	0.610	0.640	25,053,000	15,673,540	0.6256	0.630	0.620	0.630	0.610	0.640	25,053,000	0.6256	1.61%
2021-12-01	0	0.620	0.610	0.620	0.590	0.630	29,616,000	18,059,180	0.6098	0.620	0.610	0.620	0.590	0.630	29,616,000	0.6098	5.08%
2021-11-30	0	0.590	0.590	0.600	0.580	0.600	17,534,000	10,346,350	0.5901	0.590	0.590	0.600	0.580	0.600	17,534,000	0.5901	1.72%
2021-11-29	0	0.580	0.580	0.590	0.580	0.600	19,033,000	11,229,220	0.5900	0.580	0.580	0.590	0.580	0.600	19,033,000	0.5900	-3.33%
2021-11-26	0	0.600	0.590	0.600	0.580	0.600	12,816,000	7,564,660	0.5903	0.600	0.590	0.600	0.580	0.600	12,816,000	0.5903	0.00%
2021-11-25	0	0.600	0.590	0.600	0.580	0.610	19,470,000	11,563,320	0.5939	0.600	0.590	0.600	0.580	0.610	19,470,000	0.5939	0.00%
2021-11-24	0	0.600	0.590	0.600	0.580	0.600	14,876,000	8,742,290	0.5877	0.600	0.590	0.600	0.580	0.600	14,876,000	0.5877	1.69%
2021-11-23	0	0.590	0.580	0.590	0.580	0.600	9,223,000	5,449,670	0.5909	0.590	0.580	0.590	0.580	0.600	9,223,000	0.5909	0.00%
2021-11-22	0	0.590	0.580	0.590	0.580	0.600	6,922,000	4,090,390	0.5909	0.590	0.580	0.590	0.580	0.600	6,922,000	0.5909	0.00%
2021-11-19	0	0.590	0.590	0.600	0.590	0.610	12,189,000	7,277,010	0.5970	0.590	0.590	0.600	0.590	0.610	12,189,000	0.5970	-1.67%
2021-11-18	0	0.600	0.590	0.600	0.580	0.600	6,026,000	3,566,690	0.5919	0.600	0.590	0.600	0.580	0.600	6,026,000	0.5919	1.69%
2021-11-17	0	0.590	0.590	0.600	0.590	0.610	14,015,000	8,330,200	0.5944	0.590	0.590	0.600	0.590	0.610	14,015,000	0.5944	-1.67%
2021-11-16	0	0.600	0.590	0.600	0.590	0.620	10,524,000	6,301,280	0.5988	0.600	0.590	0.600	0.590	0.620	10,524,000	0.5988	-1.64%
2021-11-15	0	0.610	0.610	0.620	0.610	0.640	24,145,000	14,961,100	0.6196	0.610	0.610	0.620	0.610	0.640	24,145,000	0.6196	-1.61%
2021-11-12	0	0.620	0.610	0.620	0.600	0.630	18,150,000	11,087,640	0.6109	0.620	0.610	0.620	0.600	0.630	18,150,000	0.6109	1.64%
2021-11-11	0	0.610	0.600	0.610	0.590	0.610	15,810,000	9,487,900	0.6001	0.610	0.600	0.610	0.590	0.610	15,810,000	0.6001	1.67%
2021-11-10	0	0.600	0.590	0.600	0.590	0.610	17,540,000	10,447,850	0.5957	0.600	0.590	0.600	0.590	0.610	17,540,000	0.5957	0.00%
2021-11-09	0	0.600	0.590	0.600	0.590	0.630	31,993,000	19,517,810	0.6101	0.600	0.590	0.600	0.590	0.630	31,993,000	0.6101	0.00%
2021-11-08	0	0.600	0.590	0.600	0.590	0.610	9,374,000	5,626,620	0.6002	0.600	0.590	0.600	0.590	0.610	9,374,000	0.6002	0.00%
2021-11-05	0	0.600	0.600	0.610	0.590	0.610	15,840,000	9,508,740	0.6003	0.600	0.600	0.610	0.590	0.610	15,840,000	0.6003	-1.64%
2021-11-04	0	0.610	0.600	0.610	0.600	0.610	14,415,000	8,655,100	0.6004	0.610	0.600	0.610	0.600	0.610	14,415,000	0.6004	1.67%
2021-11-03	0	0.600	0.590	0.600	0.590	0.610	13,943,000	8,370,080	0.6003	0.600	0.590	0.600	0.590	0.610	13,943,000	0.6003	-1.64%
2021-11-02	0	0.610	0.600	0.610	0.600	0.630	10,350,000	6,331,910	0.6118	0.610	0.600	0.610	0.600	0.630	10,350,000	0.6118	-1.61%
2021-11-01	0	0.620	0.610	0.620	0.600	0.650	32,759,000	20,397,900	0.6227	0.620	0.610	0.620	0.600	0.650	32,759,000	0.6227	-4.62%
2021-10-29	0	0.650	0.640	0.650	0.630	0.670	34,099,000	22,034,970	0.6462	0.650	0.640	0.650	0.630	0.670	34,099,000	0.6462	1.56%
2021-10-28	0	0.640	0.640	0.650	0.640	0.680	27,885,000	18,239,110	0.6541	0.640	0.640	0.650	0.640	0.680	27,885,000	0.6541	-4.48%
2021-10-27	0	0.670	0.660	0.670	0.660	0.680	31,751,000	21,205,250	0.6679	0.670	0.660	0.670	0.660	0.680	31,751,000	0.6679	1.52%
2021-10-26	0	0.660	0.660	0.670	0.650	0.680	23,502,000	15,591,790	0.6634	0.660	0.660	0.670	0.650	0.680	23,502,000	0.6634	0.00%
2021-10-25	0	0.660	0.650	0.660	0.640	0.670	38,909,000	25,363,040	0.6519	0.660	0.650	0.660	0.640	0.670	38,909,000	0.6519	1.54%
2021-10-22	0	0.650	0.640	0.650	0.620	0.660	37,131,000	23,686,570	0.6379	0.650	0.640	0.650	0.620	0.660	37,131,000	0.6379	3.17%
2021-10-21	0	0.630	0.620	0.630	0.610	0.640	20,367,000	12,737,820	0.6254	0.630	0.620	0.630	0.610	0.640	20,367,000	0.6254	0.00%
2021-10-20	0	0.630	0.620	0.630	0.610	0.630	25,400,000	15,722,640	0.6190	0.630	0.620	0.630	0.610	0.630	25,400,000	0.6190	1.61%
2021-10-19	0	0.620	0.610	0.620	0.590	0.630	43,188,000	26,179,370	0.6062	0.620	0.610	0.620	0.590	0.630	43,188,000	0.6062	5.08%
2021-10-18	0	0.590	0.590	0.600	0.580	0.640	32,365,000	19,598,220	0.6055	0.590	0.590	0.600	0.580	0.640	32,365,000	0.6055	-1.67%
2021-10-15	0	0.600	0.600	0.610	0.600	0.620	7,886,000	4,801,260	0.6088	0.600	0.600	0.610	0.600	0.620	7,886,000	0.6088	-3.23%
2021-10-12	0	0.620	0.610	0.620	0.600	0.620	17,929,000	10,857,070	0.6056	0.620	0.610	0.620	0.600	0.620	17,929,000	0.6056	0.00%
2021-10-11	0	0.620	0.610	0.620	0.600	0.620	12,788,000	7,817,960	0.6114	0.620	0.610	0.620	0.600	0.620	12,788,000	0.6114	1.64%
2021-10-08	0	0.610	0.610	0.620	0.610	0.640	15,706,000	9,762,250	0.6216	0.610	0.610	0.620	0.610	0.640	15,706,000	0.6216	-1.61%
2021-10-07	0	0.620	0.620	0.630	0.620	0.650	24,724,000	15,530,890	0.6282	0.620	0.620	0.630	0.620	0.650	24,724,000	0.6282	-1.59%
2021-10-06	0	0.630	0.630	0.640	0.630	0.690	39,782,000	26,277,890	0.6605	0.630	0.630	0.640	0.630	0.690	39,782,000	0.6605	-3.08%
2021-10-05	0	0.650	0.640	0.650	0.620	0.650	23,718,000	14,960,000	0.6307	0.650	0.640	0.650	0.620	0.650	23,718,000	0.6307	4.84%
2021-10-04	0	0.620	0.620	0.630	0.610	0.660	20,762,000	13,174,580	0.6346	0.620	0.620	0.630	0.610	0.660	20,762,000	0.6346	-3.12%
2021-09-30	0	0.640	0.630	0.640	0.600	0.650	23,928,000	14,951,560	0.6249	0.640	0.630	0.640	0.600	0.650	23,928,000	0.6249	6.67%
2021-09-29	0	0.600	0.600	0.610	0.600	0.640	28,873,000	17,669,360	0.6120	0.600	0.600	0.610	0.600	0.640	28,873,000	0.6120	0.00%
2021-09-28	0	0.600	0.600	0.610	0.600	0.620	15,705,000	9,514,210	0.6058	0.600	0.600	0.610	0.600	0.620	15,705,000	0.6058	-1.64%
2021-09-27	0	0.610	0.600	0.610	0.600	0.620	11,615,000	7,055,350	0.6074	0.610	0.600	0.610	0.600	0.620	11,615,000	0.6074	1.67%
2021-09-24	0	0.600	0.600	0.610	0.590	0.620	23,628,000	14,273,670	0.6041	0.600	0.600	0.610	0.590	0.620	23,628,000	0.6041	-3.23%
2021-09-23	0	0.620	0.610	0.620	0.600	0.630	26,626,000	16,254,380	0.6105	0.620	0.610	0.620	0.600	0.630	26,626,000	0.6105	1.64%
2021-09-21	0	0.610	0.610	0.620	0.600	0.630	13,739,000	8,479,260	0.6172	0.610	0.610	0.620	0.600	0.630	13,739,000	0.6172	-1.61%
2021-09-20	0	0.620	0.620	0.630	0.600	0.660	22,174,000	13,824,650	0.6235	0.620	0.620	0.630	0.600	0.660	22,174,000	0.6235	-4.62%
2021-09-17	0	0.650	0.650	0.660	0.640	0.690	22,807,000	15,071,750	0.6608	0.650	0.650	0.660	0.640	0.690	22,807,000	0.6608	0.00%
2021-09-16	0	0.650	0.640	0.650	0.630	0.660	17,806,000	11,497,080	0.6457	0.650	0.640	0.650	0.630	0.660	17,806,000	0.6457	0.00%
2021-09-15	0	0.650	0.640	0.650	0.630	0.680	19,359,000	12,625,480	0.6522	0.650	0.640	0.650	0.630	0.680	19,359,000	0.6522	-1.52%
2021-09-14	0	0.660	0.650	0.660	0.650	0.700	16,244,000	10,887,620	0.6703	0.660	0.650	0.660	0.650	0.700	16,244,000	0.6703	-1.49%
2021-09-13	0	0.670	0.670	0.680	0.660	0.690	15,722,000	10,547,190	0.6709	0.670	0.670	0.680	0.660	0.690	15,722,000	0.6709	1.52%
2021-09-10	0	0.660	0.660	0.670	0.650	0.720	39,273,000	26,718,880	0.6803	0.660	0.660	0.670	0.650	0.720	39,273,000	0.6803	-2.94%
2021-09-09	0	0.680	0.680	0.690	0.680	0.710	10,507,000	7,275,150	0.6924	0.680	0.680	0.690	0.680	0.710	10,507,000	0.6924	-2.86%
2021-09-08	0	0.700	0.690	0.700	0.680	0.710	16,870,000	11,729,670	0.6953	0.700	0.690	0.700	0.680	0.710	16,870,000	0.6953	0.00%
2021-09-07	0	0.700	0.690	0.700	0.690	0.720	11,704,000	8,199,920	0.7006	0.700	0.690	0.700	0.690	0.720	11,704,000	0.7006	1.45%
2021-09-06	0	0.690	0.690	0.700	0.690	0.720	11,132,000	7,825,520	0.7030	0.690	0.690	0.700	0.690	0.720	11,132,000	0.7030	-1.43%
2021-09-03	0	0.700	0.700	0.710	0.680	0.720	23,495,000	16,321,580	0.6947	0.700	0.700	0.710	0.680	0.720	23,495,000	0.6947	0.00%
2021-09-02	0	0.700	0.700	0.710	0.690	0.740	21,818,000	15,533,990	0.7120	0.700	0.700	0.710	0.690	0.740	21,818,000	0.7120	-4.11%
2021-09-01	0	0.730	0.720	0.730	0.710	0.760	19,208,000	13,967,530	0.7272	0.730	0.720	0.730	0.710	0.760	19,208,000	0.7272	-2.67%
2021-08-31	0	0.750	0.740	0.750	0.700	0.800	51,556,000	37,595,550	0.7292	0.750	0.740	0.750	0.700	0.800	51,556,000	0.7292	-6.25%
2021-08-30	0	0.800	0.800	0.810	0.780	0.840	21,872,000	17,763,450	0.8122	0.800	0.800	0.810	0.780	0.840	21,872,000	0.8122	1.27%
2021-08-27	0	0.790	0.780	0.790	0.720	0.820	36,460,000	28,512,460	0.7820	0.790	0.780	0.790	0.720	0.820	36,460,000	0.7820	9.72%
2021-08-26	0	0.720	0.710	0.720	0.690	0.720	14,924,000	10,482,240	0.7024	0.720	0.710	0.720	0.690	0.720	14,924,000	0.7024	4.35%
2021-08-25	0	0.690	0.680	0.690	0.670	0.740	33,345,000	23,234,050	0.6968	0.690	0.680	0.690	0.670	0.740	33,345,000	0.6968	-2.82%
2021-08-24	0	0.710	0.700	0.710	0.690	0.760	31,257,000	22,375,970	0.7159	0.710	0.700	0.710	0.690	0.760	31,257,000	0.7159	-5.33%
2021-08-23	0	0.750	0.740	0.750	0.740	0.870	37,842,000	30,139,730	0.7965	0.750	0.740	0.750	0.740	0.870	37,842,000	0.7965	-7.41%
2021-08-20	0	0.810	0.810	0.820	0.810	0.880	29,062,000	24,206,300	0.8329	0.810	0.810	0.820	0.810	0.880	29,062,000	0.8329	-5.81%
2021-08-19	0	0.860	0.860	0.870	0.850	0.910	25,108,000	22,134,560	0.8816	0.860	0.860	0.870	0.850	0.910	25,108,000	0.8816	-2.27%
2021-08-18	0	0.880	0.870	0.880	0.860	0.950	42,907,000	39,041,920	0.9099	0.880	0.870	0.880	0.860	0.950	42,907,000	0.9099	-1.12%
2021-08-17	0	0.890	0.890	0.900	0.880	0.940	30,822,000	28,118,720	0.9123	0.890	0.890	0.900	0.880	0.940	30,822,000	0.9123	-1.11%
2021-08-16	0	0.900	0.900	0.910	0.860	0.960	77,378,000	70,797,300	0.9150	0.900	0.900	0.910	0.860	0.960	77,378,000	0.9150	4.65%
2021-08-13	0	0.860	0.860	0.870	0.840	0.910	31,278,000	27,239,450	0.8709	0.860	0.860	0.870	0.840	0.910	31,278,000	0.8709	-3.37%
2021-08-12	0	0.890	0.880	0.890	0.860	0.920	38,286,000	33,830,380	0.8836	0.890	0.880	0.890	0.860	0.920	38,286,000	0.8836	-1.11%
2021-08-11	0	0.900	0.890	0.900	0.820	0.930	57,298,000	50,518,450	0.8817	0.900	0.890	0.900	0.820	0.930	57,298,000	0.8817	4.65%
2021-08-10	0	0.860	0.860	0.870	0.800	0.990	66,462,000	58,553,690	0.8810	0.860	0.860	0.870	0.800	0.990	66,462,000	0.8810	-10.42%
2021-08-09	0	0.960	0.950	0.960	0.940	1.020	103,929,000	101,008,140	0.9719	0.960	0.950	0.960	0.940	1.020	103,929,000	0.9719	3.23%
2021-08-06	0	0.930	0.930	0.940	0.830	0.950	169,681,000	149,828,740	0.8830	0.930	0.930	0.940	0.830	0.950	169,681,000	0.8830	16.25%
2021-08-05	0	0.800	0.800	0.810	0.670	0.820	97,714,000	72,593,980	0.7429	0.800	0.800	0.810	0.670	0.820	97,714,000	0.7429	14.29%
2021-08-04	0	0.700	0.700	0.710	0.620	0.740	74,688,000	51,494,980	0.6895	0.700	0.700	0.710	0.620	0.740	74,688,000	0.6895	11.11%
2021-08-03	0	0.630	0.620	0.630	0.590	0.660	46,744,500	29,335,785	0.6276	0.630	0.620	0.630	0.590	0.660	46,744,500	0.6276	6.78%
2021-08-02	0	0.590	0.590	0.600	0.580	0.610	20,235,000	12,179,710	0.6019	0.590	0.590	0.600	0.580	0.610	20,235,000	0.6019	1.72%
2021-07-30	0	0.580	0.580	0.590	0.580	0.620	29,718,000	17,782,510	0.5984	0.580	0.580	0.590	0.580	0.620	29,718,000	0.5984	-1.69%
2021-07-29	0	0.590	0.590	0.600	0.570	0.600	17,092,000	9,998,500	0.5850	0.590	0.590	0.600	0.570	0.600	17,092,000	0.5850	1.72%
2021-07-28	0	0.580	0.570	0.580	0.560	0.590	8,998,000	5,175,120	0.5751	0.580	0.570	0.580	0.560	0.590	8,998,000	0.5751	0.00%
2021-07-27	0	0.580	0.570	0.580	0.560	0.600	20,723,000	12,039,520	0.5810	0.580	0.570	0.580	0.560	0.600	20,723,000	0.5810	-1.69%
2021-07-26	0	0.590	0.590	0.600	0.590	0.630	16,536,000	9,998,050	0.6046	0.590	0.590	0.600	0.590	0.630	16,536,000	0.6046	-4.84%
2021-07-23	0	0.620	0.610	0.620	0.600	0.630	17,402,000	10,672,960	0.6133	0.620	0.610	0.620	0.600	0.630	17,402,000	0.6133	3.33%
2021-07-22	0	0.600	0.590	0.600	0.580	0.620	13,978,000	8,395,870	0.6006	0.600	0.590	0.600	0.580	0.620	13,978,000	0.6006	0.00%
2021-07-21	0	0.600	0.590	0.600	0.580	0.600	13,769,000	8,125,450	0.5901	0.600	0.590	0.600	0.580	0.600	13,769,000	0.5901	1.69%
2021-07-20	0	0.590	0.580	0.590	0.580	0.600	24,695,000	14,588,320	0.5907	0.590	0.580	0.590	0.580	0.600	24,695,000	0.5907	-1.67%
2021-07-19	0	0.600	0.590	0.600	0.580	0.610	24,247,000	14,262,670	0.5882	0.600	0.590	0.600	0.580	0.610	24,247,000	0.5882	1.69%
2021-07-16	0	0.590	0.590	0.600	0.580	0.610	15,960,000	9,498,020	0.5951	0.590	0.590	0.600	0.580	0.610	15,960,000	0.5951	0.00%
2021-07-15	0	0.590	0.590	0.600	0.580	0.620	27,252,000	16,230,200	0.5956	0.590	0.590	0.600	0.580	0.620	27,252,000	0.5956	-3.28%
2021-07-14	0	0.610	0.610	0.620	0.590	0.630	19,381,000	11,849,410	0.6114	0.610	0.610	0.620	0.590	0.630	19,381,000	0.6114	1.67%
2021-07-13	0	0.600	0.600	0.610	0.570	0.630	55,355,000	32,994,280	0.5960	0.600	0.600	0.610	0.570	0.630	55,355,000	0.5960	3.45%
2021-07-12	0	0.580	0.570	0.580	0.570	0.590	8,712,000	5,037,320	0.5782	0.580	0.570	0.580	0.570	0.590	8,712,000	0.5782	0.00%
2021-07-09	0	0.580	0.580	0.590	0.580	0.600	8,429,000	4,920,620	0.5838	0.580	0.580	0.590	0.580	0.600	8,429,000	0.5838	0.00%
2021-07-08	0	0.580	0.580	0.590	0.580	0.610	8,926,000	5,296,510	0.5934	0.580	0.580	0.590	0.580	0.610	8,926,000	0.5934	-4.92%
2021-07-07	0	0.610	0.610	0.620	0.590	0.620	9,908,000	5,994,360	0.6050	0.610	0.610	0.620	0.590	0.620	9,908,000	0.6050	1.67%
2021-07-06	0	0.600	0.600	0.610	0.590	0.610	19,007,000	11,324,670	0.5958	0.600	0.600	0.610	0.590	0.610	19,007,000	0.5958	-1.64%
2021-07-05	0	0.610	0.600	0.610	0.600	0.610	7,404,000	4,491,030	0.6066	0.610	0.600	0.610	0.600	0.610	7,404,000	0.6066	0.00%
2021-07-02	0	0.610	0.610	0.620	0.600	0.630	11,909,000	7,349,450	0.6171	0.610	0.610	0.620	0.600	0.630	11,909,000	0.6171	-1.61%
2021-06-30	0	0.620	0.610	0.620	0.610	0.640	16,848,000	10,496,820	0.6230	0.620	0.610	0.620	0.610	0.640	16,848,000	0.6230	1.64%
2021-06-29	0	0.610	0.610	0.620	0.610	0.640	5,042,000	3,147,100	0.6242	0.610	0.610	0.620	0.610	0.640	5,042,000	0.6242	-3.17%
2021-06-28	0	0.630	0.630	0.640	0.620	0.670	13,841,000	8,864,290	0.6404	0.630	0.630	0.640	0.620	0.670	13,841,000	0.6404	0.00%
2021-06-25	0	0.630	0.620	0.630	0.610	0.640	13,635,000	8,509,380	0.6241	0.630	0.620	0.630	0.610	0.640	13,635,000	0.6241	1.61%
2021-06-24	0	0.620	0.610	0.630	0.610	0.650	24,365,000	15,354,130	0.6302	0.620	0.610	0.630	0.610	0.650	24,365,000	0.6302	-1.59%
2021-06-23	0	0.630	0.620	0.630	0.600	0.650	39,883,000	24,908,370	0.6245	0.630	0.620	0.630	0.600	0.650	39,883,000	0.6245	5.00%
2021-06-22	0	0.600	0.600	0.610	0.590	0.610	17,380,000	10,434,650	0.6004	0.600	0.600	0.610	0.590	0.610	17,380,000	0.6004	0.00%
2021-06-21	0	0.600	0.600	0.610	0.590	0.620	18,993,000	11,475,480	0.6042	0.600	0.600	0.610	0.590	0.620	18,993,000	0.6042	-1.64%
2021-06-18	0	0.610	0.610	0.620	0.590	0.630	28,118,000	17,199,930	0.6117	0.610	0.610	0.620	0.590	0.630	28,118,000	0.6117	1.67%
2021-06-17	0	0.600	0.590	0.600	0.580	0.610	12,777,000	7,573,520	0.5927	0.600	0.590	0.600	0.580	0.610	12,777,000	0.5927	3.45%
2021-06-16	0	0.580	0.580	0.590	0.580	0.620	16,566,000	9,821,820	0.5929	0.580	0.580	0.590	0.580	0.620	16,566,000	0.5929	-4.92%
2021-06-15	0	0.610	0.600	0.610	0.600	0.640	27,277,000	16,753,970	0.6142	0.610	0.600	0.610	0.600	0.640	27,277,000	0.6142	-3.17%
2021-06-11	0	0.630	0.620	0.630	0.600	0.670	44,074,000	27,563,200	0.6254	0.630	0.620	0.630	0.600	0.670	44,074,000	0.6254	5.00%
2021-06-10	0	0.600	0.600	0.610	0.600	0.640	23,427,856	14,379,643	0.6138	0.600	0.600	0.610	0.600	0.640	23,427,856	0.6138	-6.25%
2021-06-09	0	0.640	0.620	0.640	0.590	0.660	20,995,000	13,202,740	0.6289	0.640	0.620	0.640	0.590	0.660	20,995,000	0.6289	3.23%
2021-06-08	0	0.620	0.610	0.620	0.610	0.630	17,985,000	11,129,430	0.6188	0.620	0.610	0.620	0.610	0.630	17,985,000	0.6188	1.64%
2021-06-07	0	0.610	0.610	0.620	0.610	0.630	9,060,000	5,626,000	0.6210	0.610	0.610	0.620	0.610	0.630	9,060,000	0.6210	-3.17%
2021-06-04	0	0.630	0.630	0.640	0.620	0.670	17,447,000	11,209,950	0.6425	0.630	0.630	0.640	0.620	0.670	17,447,000	0.6425	-5.97%
2021-06-03	0	0.670	0.660	0.670	0.640	0.700	22,510,000	15,043,860	0.6683	0.670	0.660	0.670	0.640	0.700	22,510,000	0.6683	1.52%
2021-06-02	0	0.660	0.660	0.670	0.650	0.690	12,015,000	7,980,530	0.6642	0.660	0.660	0.670	0.650	0.690	12,015,000	0.6642	-4.35%
2021-06-01	0	0.690	0.680	0.690	0.660	0.700	20,187,000	13,632,890	0.6753	0.690	0.680	0.690	0.660	0.700	20,187,000	0.6753	0.00%
2021-05-31	0	0.690	0.690	0.700	0.650	0.730	25,051,000	17,290,100	0.6902	0.690	0.690	0.700	0.650	0.730	25,051,000	0.6902	0.00%
2021-05-28	0	0.690	0.690	0.700	0.640	0.720	53,684,000	37,102,850	0.6911	0.690	0.690	0.700	0.640	0.720	53,684,000	0.6911	4.55%
2021-05-27	0	0.660	0.650	0.660	0.600	0.680	54,499,000	35,155,870	0.6451	0.660	0.650	0.660	0.600	0.680	54,499,000	0.6451	10.00%
2021-05-26	0	0.600	0.600	0.610	0.590	0.670	39,673,000	24,481,030	0.6171	0.600	0.600	0.610	0.590	0.670	39,673,000	0.6171	-1.64%
2021-05-25	0	0.610	0.600	0.610	0.540	0.630	48,214,000	28,045,150	0.5817	0.610	0.600	0.610	0.540	0.630	48,214,000	0.5817	5.17%
2021-05-24	0	0.580	0.580	0.590	0.570	0.740	91,185,000	56,948,720	0.6245	0.580	0.580	0.590	0.570	0.740	91,185,000	0.6245	-18.31%
2021-05-21	0	0.710	0.710	0.720	0.600	0.740	71,631,000	48,710,180	0.6800	0.710	0.710	0.720	0.600	0.740	71,631,000	0.6800	10.94%
2021-05-20	0	0.640	0.640	0.660	0.620	0.730	53,189,000	34,957,120	0.6572	0.640	0.640	0.660	0.620	0.730	53,189,000	0.6572	-4.48%
2021-05-18	0	0.670	0.670	0.680	0.650	0.710	33,002,000	22,209,180	0.6730	0.670	0.670	0.680	0.650	0.710	33,002,000	0.6730	-5.63%
2021-05-17	0	0.710	0.700	0.710	0.690	0.780	48,674,000	34,993,010	0.7189	0.710	0.700	0.710	0.690	0.780	48,674,000	0.7189	-4.05%
2021-05-14	0	0.740	0.740	0.750	0.730	0.850	36,515,412	28,309,937	0.7753	0.740	0.740	0.750	0.730	0.850	36,515,412	0.7753	-7.50%
2021-05-13	0	0.800	0.800	0.810	0.800	0.980	183,471,000	159,358,770	0.8686	0.800	0.800	0.810	0.800	0.980	183,471,000	0.8686	-9.09%
2021-05-12	0	0.880	0.880	0.890	0.860	1.010	46,244,000	41,560,950	0.8987	0.880	0.880	0.890	0.860	1.010	46,244,000	0.8987	-12.00%
2021-05-11	0	1.000	0.990	1.000	0.900	1.120	77,100,000	74,577,870	0.9673	1.000	0.990	1.000	0.900	1.120	77,100,000	0.9673	-13.79%
2021-05-10	0	1.160	1.150	1.160	0.990	1.400	119,804,000	138,789,000	1.1585	1.160	1.150	1.160	0.990	1.400	119,804,000	1.1585	-20.55%
2021-05-07	0	1.460	1.460	1.480	1.200	1.740	49,879,000	72,422,280	1.4520	1.460	1.460	1.480	1.200	1.740	49,879,000	1.4520	-12.57%
2021-05-06	0	1.670	1.670	1.680	1.650	2.080	45,798,000	82,886,640	1.8098	1.670	1.670	1.680	1.650	2.080	45,798,000	1.8098	-11.64%
2021-05-05	0	1.890	1.890	1.900	1.460	2.150	99,445,000	184,938,680	1.8597	1.890	1.890	1.900	1.460	2.150	99,445,000	1.8597	26.00%
2021-05-04	0	1.500	1.490	1.500	1.110	1.560	60,755,000	86,236,770	1.4194	1.500	1.490	1.500	1.110	1.560	60,755,000	1.4194	21.95%
2021-05-03	0	1.230	1.220	1.230	1.160	2.060	86,342,000	124,481,535	1.4417	1.230	1.220	1.230	1.160	2.060	86,342,000	1.4417	-39.11%
2021-04-30	0	2.020	2.020	2.040	1.930	2.130	51,272,972	103,687,974	2.0223	2.020	2.020	2.040	1.930	2.130	51,272,972	2.0223	0.50%
2021-04-29	0	2.010	2.010	2.030	1.960	2.690	54,770,000	123,342,880	2.2520	2.010	2.010	2.030	1.960	2.690	54,770,000	2.2520	-23.57%
2021-04-28	0	2.630	2.630	2.640	2.620	3.220	44,094,000	123,449,570	2.7997	2.630	2.630	2.640	2.620	3.220	44,094,000	2.7997	-14.61%
2021-04-27	0	3.080	3.080	3.100	2.100	4.890	50,003,000	159,938,820	3.1986	3.080	3.080	3.100	2.100	4.890	50,003,000	3.1986	-38.40%
2021-04-26	0	5.000	5.000	5.010	4.980	5.550	37,452,000	198,602,100	5.3028	5.000	5.000	5.010	4.980	5.550	37,452,000	5.3028	-7.06%
2021-04-23	0	5.380	5.380	5.390	4.950	6.100	30,782,000	166,738,150	5.4167	5.380	5.380	5.390	4.950	6.100	30,782,000	5.4167	-9.58%
2021-04-22	0	5.950	5.950	5.960	5.790	6.000	21,956,000	128,794,590	5.8660	5.950	5.950	5.960	5.790	6.000	21,956,000	5.8660	1.54%
2021-04-21	0	5.860	5.860	5.880	5.810	6.400	24,061,000	147,243,030	6.1196	5.860	5.860	5.880	5.810	6.400	24,061,000	6.1196	-5.64%
2021-04-20	0	6.210	6.210	6.240	6.200	6.580	38,602,000	247,791,820	6.4191	6.210	6.210	6.240	6.200	6.580	38,602,000	6.4191	-2.20%
2021-04-19	0	6.350	6.350	6.370	6.230	6.480	61,021,190	388,456,600	6.3659	6.350	6.350	6.370	6.230	6.480	61,021,190	6.3659	2.09%
2021-04-16	0	6.220	6.210	6.220	6.080	6.390	38,219,000	239,048,590	6.2547	6.220	6.210	6.220	6.080	6.390	38,219,000	6.2547	0.32%
2021-04-15	0	6.200	6.200	6.230	6.190	6.400	50,707,000	318,930,710	6.2897	6.200	6.200	6.230	6.190	6.400	50,707,000	6.2897	0.32%
2021-04-14	0	6.180	6.180	6.190	5.910	6.270	65,883,000	403,559,100	6.1254	6.180	6.180	6.190	5.910	6.270	65,883,000	6.1254	5.28%
2021-04-13	0	5.870	5.860	5.870	1.000	6.100	126,302,400	693,863,124	5.4937	5.870	5.860	5.870	1.000	6.100	126,302,400	5.4937	2.62%
2021-04-12	0	5.720	5.720	5.730	5.420	5.770	90,602,000	508,833,160	5.6161	5.720	5.720	5.730	5.420	5.770	90,602,000	5.6161	6.32%
2021-04-09	0	5.380	5.370	5.380	5.160	5.390	86,460,000	455,410,660	5.2673	5.380	5.370	5.380	5.160	5.390	86,460,000	5.2673	4.67%
2021-04-08	0	5.140	5.130	5.140	4.830	5.250	91,147,000	461,997,140	5.0687	5.140	5.130	5.140	4.830	5.250	91,147,000	5.0687	4.68%
2021-04-07	0	4.910	4.900	4.910	4.240	5.000	91,911,000	429,254,160	4.6703	4.910	4.900	4.910	4.240	5.000	91,911,000	4.6703	17.75%
2021-04-01	0	4.170	4.160	4.170	3.970	4.220	53,294,000	218,089,890	4.0922	4.170	4.160	4.170	3.970	4.220	53,294,000	4.0922	3.99%
2021-03-31	0	4.010	4.010	4.020	3.930	4.140	15,093,000	60,325,480	3.9969	4.010	4.010	4.020	3.930	4.140	15,093,000	3.9969	-2.67%
2021-03-30	0	4.120	4.110	4.120	3.980	4.220	13,483,000	55,087,800	4.0857	4.120	4.110	4.120	3.980	4.220	13,483,000	4.0857	-0.72%
2021-03-29	0	4.150	4.150	4.160	4.000	4.200	14,366,000	58,310,860	4.0589	4.150	4.150	4.160	4.000	4.200	14,366,000	4.0589	0.00%
2021-03-26	0	4.150	4.140	4.150	4.090	4.300	20,284,000	85,638,160	4.2220	4.150	4.140	4.150	4.090	4.300	20,284,000	4.2220	-0.95%
2021-03-25	0	4.190	4.190	4.200	4.150	4.420	10,828,000	45,650,410	4.2160	4.190	4.190	4.200	4.150	4.420	10,828,000	4.2160	-1.64%
2021-03-24	0	4.260	4.250	4.260	4.150	4.320	22,513,000	95,429,810	4.2389	4.260	4.250	4.260	4.150	4.320	22,513,000	4.2389	1.43%
2021-03-23	0	4.200	4.180	4.200	4.040	4.280	14,673,000	60,903,850	4.1507	4.200	4.180	4.200	4.040	4.280	14,673,000	4.1507	-0.71%
2021-03-22	0	4.230	4.230	4.250	4.100	4.270	27,418,000	114,896,250	4.1905	4.230	4.230	4.250	4.100	4.270	27,418,000	4.1905	1.68%
2021-03-19	0	4.160	4.150	4.160	4.090	4.350	12,691,000	53,098,460	4.1839	4.160	4.150	4.160	4.090	4.350	12,691,000	4.1839	1.46%
2021-03-18	0	4.100	4.090	4.100	3.890	4.170	13,656,000	55,059,450	4.0319	4.100	4.090	4.100	3.890	4.170	13,656,000	4.0319	4.59%
2021-03-17	0	3.920	3.910	3.930	3.800	4.360	17,954,000	73,545,000	4.0963	3.920	3.910	3.930	3.800	4.360	17,954,000	4.0963	-5.54%
2021-03-16	0	4.150	4.150	4.170	4.110	4.450	22,123,000	95,221,780	4.3042	4.150	4.150	4.170	4.110	4.450	22,123,000	4.3042	-2.58%
2021-03-15	0	4.260	4.260	4.290	4.200	4.420	13,779,000	59,372,340	4.3089	4.260	4.260	4.290	4.200	4.420	13,779,000	4.3089	-1.39%
2021-03-12	0	4.320	4.320	4.360	4.300	4.470	12,556,000	54,880,540	4.3709	4.320	4.320	4.360	4.300	4.470	12,556,000	4.3709	-1.37%
2021-03-11	0	4.380	4.380	4.430	4.230	4.440	41,472,000	180,818,310	4.3600	4.380	4.380	4.430	4.230	4.440	41,472,000	4.3600	2.34%
2021-03-10	0	4.280	4.280	4.290	4.130	4.470	18,996,600	81,381,208	4.2840	4.280	4.280	4.290	4.130	4.470	18,996,600	4.2840	0.00%
2021-03-09	0	4.280	4.270	4.280	3.910	4.600	54,236,000	233,720,310	4.3093	4.280	4.270	4.280	3.910	4.600	54,236,000	4.3093	-4.89%
2021-03-08	0	4.500	4.500	4.520	4.310	4.530	47,050,000	208,537,870	4.4323	4.500	4.500	4.520	4.310	4.530	47,050,000	4.4323	3.45%
2021-03-05	0	4.350	4.340	4.350	4.120	4.380	43,609,000	187,224,980	4.2933	4.350	4.340	4.350	4.120	4.380	43,609,000	4.2933	1.87%
2021-03-04	0	4.270	4.260	4.270	4.150	4.370	22,860,000	97,332,460	4.2578	4.270	4.260	4.270	4.150	4.370	22,860,000	4.2578	0.71%
2021-03-03	0	4.240	4.240	4.250	4.140	4.430	26,639,000	113,816,750	4.2726	4.240	4.240	4.250	4.140	4.430	26,639,000	4.2726	0.47%
2021-03-02	0	4.220	4.220	4.260	4.140	4.350	31,537,000	134,183,910	4.2548	4.220	4.220	4.260	4.140	4.350	31,537,000	4.2548	0.72%
2021-03-01	0	4.190	4.180	4.190	3.990	4.230	19,740,000	82,009,350	4.1545	4.190	4.180	4.190	3.990	4.230	19,740,000	4.1545	4.23%
2021-02-26	0	4.020	4.020	4.030	3.960	4.320	18,574,000	76,564,570	4.1221	4.020	4.020	4.030	3.960	4.320	18,574,000	4.1221	-6.07%
2021-02-25	0	4.280	4.270	4.280	4.100	4.330	52,039,000	220,579,460	4.2387	4.280	4.270	4.280	4.100	4.330	52,039,000	4.2387	1.42%
2021-02-24	0	4.220	4.220	4.240	3.960	4.360	19,380,000	80,731,300	4.1657	4.220	4.220	4.240	3.960	4.360	19,380,000	4.1657	0.00%
2021-02-23	0	4.220	4.210	4.220	4.160	4.350	40,247,000	170,326,770	4.2320	4.220	4.210	4.220	4.160	4.350	40,247,000	4.2320	-0.24%
2021-02-22	0	4.230	4.230	4.240	4.130	4.340	29,257,000	124,025,610	4.2392	4.230	4.230	4.240	4.130	4.340	29,257,000	4.2392	1.20%
2021-02-19	0	4.180	4.170	4.180	4.070	4.320	19,531,000	81,498,200	4.1728	4.180	4.170	4.180	4.070	4.320	19,531,000	4.1728	-1.42%
2021-02-18	0	4.240	4.240	4.260	4.120	4.370	26,293,000	111,249,180	4.2311	4.240	4.240	4.260	4.120	4.370	26,293,000	4.2311	0.24%
2021-02-17	0	4.230	4.230	4.250	4.060	4.400	32,633,000	137,313,880	4.2078	4.230	4.230	4.250	4.060	4.400	32,633,000	4.2078	1.20%
2021-02-16	0	4.180	4.180	4.190	3.950	4.400	36,084,000	150,978,780	4.1841	4.180	4.180	4.190	3.950	4.400	36,084,000	4.1841	2.45%
2021-02-11	0	4.080	4.080	4.090	3.990	4.190	16,777,000	68,338,520	4.0733	4.080	4.080	4.090	3.990	4.190	16,777,000	4.0733	1.75%
2021-02-10	0	4.010	4.010	4.020	3.910	4.160	12,753,000	50,882,950	3.9899	4.010	4.010	4.020	3.910	4.160	12,753,000	3.9899	-1.47%
2021-02-09	0	4.070	4.060	4.070	3.880	4.180	15,316,000	62,213,130	4.0620	4.070	4.060	4.070	3.880	4.180	15,316,000	4.0620	-0.73%
2021-02-08	0	4.100	4.100	4.110	3.880	4.180	20,384,000	82,807,640	4.0624	4.100	4.100	4.110	3.880	4.180	20,384,000	4.0624	3.27%
2021-02-05	0	3.970	3.960	3.970	3.620	4.000	16,088,000	62,071,355	3.8582	3.970	3.960	3.970	3.620	4.000	16,088,000	3.8582	2.06%
2021-02-04	0	3.890	3.890	3.900	3.760	4.150	29,318,000	115,568,480	3.9419	3.890	3.890	3.900	3.760	4.150	29,318,000	3.9419	2.91%
2021-02-03	0	3.780	3.770	3.780	3.580	3.930	18,457,000	70,015,610	3.7934	3.780	3.770	3.780	3.580	3.930	18,457,000	3.7934	0.80%
2021-02-02	0	3.750	3.740	3.750	3.240	3.830	18,333,000	65,609,230	3.5788	3.750	3.740	3.750	3.240	3.830	18,333,000	3.5788	0.54%
2021-02-01	0	3.730	3.730	3.740	3.430	3.750	41,173,000	147,942,580	3.5932	3.730	3.730	3.740	3.430	3.750	41,173,000	3.5932	8.43%
2021-01-29	0	3.440	3.430	3.440	3.300	3.490	14,948,000	51,454,710	3.4422	3.440	3.430	3.440	3.300	3.490	14,948,000	3.4422	-0.58%
2021-01-28	0	3.460	3.440	3.460	3.290	3.500	15,281,000	51,563,160	3.3743	3.460	3.440	3.460	3.290	3.500	15,281,000	3.3743	-0.57%
2021-01-27	0	3.480	3.470	3.480	3.410	3.500	16,303,000	56,245,000	3.4500	3.480	3.470	3.480	3.410	3.500	16,303,000	3.4500	1.75%
2021-01-26	0	3.420	3.400	3.420	3.350	3.460	15,174,000	51,611,900	3.4013	3.420	3.400	3.420	3.350	3.460	15,174,000	3.4013	2.09%
2021-01-25	0	3.350	3.340	3.350	3.200	3.550	15,301,000	50,859,980	3.3240	3.350	3.340	3.350	3.200	3.550	15,301,000	3.3240	-3.46%
2021-01-22	0	3.470	3.460	3.470	3.270	3.480	15,120,000	51,768,850	3.4239	3.470	3.460	3.470	3.270	3.480	15,120,000	3.4239	3.89%
2021-01-21	0	3.340	3.330	3.340	2.750	3.340	19,363,000	60,846,470	3.1424	3.340	3.330	3.340	2.750	3.340	19,363,000	3.1424	2.45%
2021-01-20	0	3.260	3.250	3.260	3.180	3.370	16,184,000	52,984,470	3.2739	3.260	3.250	3.260	3.180	3.370	16,184,000	3.2739	-1.81%
2021-01-19	0	3.320	3.310	3.320	3.220	3.470	15,307,000	50,785,530	3.3178	3.320	3.310	3.320	3.220	3.470	15,307,000	3.3178	-1.78%
2021-01-18	0	3.380	3.380	3.400	3.250	3.400	16,336,000	53,933,390	3.3015	3.380	3.380	3.400	3.250	3.400	16,336,000	3.3015	1.20%
2021-01-15	0	3.340	3.320	3.340	3.270	3.410	15,879,000	53,149,060	3.3471	3.340	3.320	3.340	3.270	3.410	15,879,000	3.3471	-0.89%
2021-01-14	0	3.370	3.360	3.370	3.320	3.440	15,127,000	51,243,400	3.3875	3.370	3.360	3.370	3.320	3.440	15,127,000	3.3875	-0.59%
2021-01-13	0	3.390	3.380	3.390	3.370	3.450	14,741,000	50,197,530	3.4053	3.390	3.380	3.390	3.370	3.450	14,741,000	3.4053	-0.59%
2021-01-12	0	3.410	3.400	3.410	3.350	3.490	14,753,000	50,306,270	3.4099	3.410	3.400	3.410	3.350	3.490	14,753,000	3.4099	0.59%
2021-01-11	0	3.390	3.380	3.390	3.170	3.830	18,336,000	62,909,330	3.4309	3.390	3.380	3.390	3.170	3.830	18,336,000	3.4309	-5.83%
2021-01-08	0	3.600	3.590	3.600	3.440	3.660	26,300,000	93,026,110	3.5371	3.600	3.590	3.600	3.440	3.660	26,300,000	3.5371	4.05%
2021-01-07	0	3.460	3.450	3.460	3.370	3.680	14,429,000	50,545,240	3.5030	3.460	3.450	3.460	3.370	3.680	14,429,000	3.5030	0.58%
2021-01-06	0	3.440	3.420	3.440	3.320	3.480	15,044,000	51,245,810	3.4064	3.440	3.420	3.440	3.320	3.480	15,044,000	3.4064	0.58%
2021-01-05	0	3.420	3.410	3.420	3.230	3.480	20,253,000	68,714,290	3.3928	3.420	3.410	3.420	3.230	3.480	20,253,000	3.3928	5.88%
2021-01-04	0	3.230	3.230	3.250	3.230	3.380	9,945,000	33,137,090	3.3320	3.230	3.230	3.250	3.230	3.380	9,945,000	3.3320	-4.44%
2020-12-31	0	3.380	3.370	3.380	3.270	3.420	10,370,000	34,763,240	3.3523	3.380	3.370	3.380	3.270	3.420	10,370,000	3.3523	0.60%
2020-12-30	0	3.360	3.350	3.360	3.200	3.360	15,359,000	50,671,070	3.2991	3.360	3.350	3.360	3.200	3.360	15,359,000	3.2991	4.67%
2020-12-29	0	3.210	3.200	3.210	3.090	3.380	8,816,000	28,580,630	3.2419	3.210	3.200	3.210	3.090	3.380	8,816,000	3.2419	-2.43%
2020-12-28	0	3.290	3.280	3.290	3.180	3.490	11,742,000	39,063,480	3.3268	3.290	3.280	3.290	3.180	3.490	11,742,000	3.3268	-4.08%
2020-12-24	0	3.430	3.410	3.430	3.230	3.480	6,525,000	21,824,780	3.3448	3.430	3.410	3.430	3.230	3.480	6,525,000	3.3448	0.88%
2020-12-23	0	3.400	3.390	3.400	3.300	3.600	9,796,000	33,904,410	3.4610	3.400	3.390	3.400	3.300	3.600	9,796,000	3.4610	-2.30%
2020-12-22	0	3.480	3.480	3.500	3.400	3.560	16,640,000	58,202,590	3.4978	3.480	3.480	3.500	3.400	3.560	16,640,000	3.4978	0.58%
2020-12-21	0	3.460	3.450	3.460	3.230	3.540	12,347,000	41,999,860	3.4016	3.460	3.450	3.460	3.230	3.540	12,347,000	3.4016	3.59%
2020-12-18	0	3.340	3.340	3.350	3.150	3.380	9,790,000	31,736,320	3.2417	3.340	3.340	3.350	3.150	3.380	9,790,000	3.2417	0.00%
2020-12-17	0	3.340	3.310	3.340	3.120	3.380	8,223,000	26,716,660	3.2490	3.340	3.310	3.340	3.120	3.380	8,223,000	3.2490	1.21%
2020-12-16	0	3.300	3.290	3.300	3.260	3.410	5,837,000	19,556,840	3.3505	3.300	3.290	3.300	3.260	3.410	5,837,000	3.3505	-1.79%
2020-12-15	0	3.360	3.350	3.360	3.190	3.470	11,189,000	37,285,960	3.3324	3.360	3.350	3.360	3.190	3.470	11,189,000	3.3324	1.82%
2020-12-14	0	3.300	3.290	3.300	3.300	3.500	9,814,000	33,410,550	3.4044	3.300	3.290	3.300	3.300	3.500	9,814,000	3.4044	-0.30%
2020-12-11	0	3.310	3.280	3.310	3.240	3.380	9,734,000	32,103,980	3.2981	3.310	3.280	3.310	3.240	3.380	9,734,000	3.2981	2.80%
2020-12-10	0	3.220	3.220	3.250	3.090	3.350	15,252,000	49,377,650	3.2375	3.220	3.220	3.250	3.090	3.350	15,252,000	3.2375	4.21%
2020-12-09	0	3.090	3.070	3.090	3.050	3.430	9,063,000	29,666,240	3.2733	3.090	3.070	3.090	3.050	3.430	9,063,000	3.2733	-8.58%
2020-12-08	0	3.380	3.360	3.380	3.270	3.470	8,812,000	29,657,370	3.3656	3.380	3.360	3.380	3.270	3.470	8,812,000	3.3656	1.81%
2020-12-07	0	3.320	3.300	3.330	3.260	3.490	7,763,000	25,984,160	3.3472	3.320	3.300	3.330	3.260	3.490	7,763,000	3.3472	0.30%
2020-12-04	0	3.310	3.300	3.310	3.180	3.500	11,609,000	38,593,540	3.3244	3.310	3.300	3.310	3.180	3.500	11,609,000	3.3244	4.75%
2020-12-03	0	3.160	3.160	3.200	2.900	3.270	16,839,000	51,674,990	3.0688	3.160	3.160	3.200	2.900	3.270	16,839,000	3.0688	9.34%
2020-12-02	0	2.890	2.870	2.890	2.830	2.980	8,382,000	24,263,490	2.8947	2.890	2.870	2.890	2.830	2.980	8,382,000	2.8947	2.48%
2020-12-01	0	2.820	2.820	2.880	2.550	2.920	10,889,000	29,969,630	2.7523	2.820	2.820	2.880	2.550	2.920	10,889,000	2.7523	3.68%
2020-11-30	0	2.720	2.720	2.780	2.720	2.930	8,144,000	23,142,090	2.8416	2.720	2.720	2.780	2.720	2.930	8,144,000	2.8416	-5.56%
2020-11-27	0	2.880	2.870	2.880	2.750	2.940	7,631,800	21,972,320	2.8790	2.880	2.870	2.880	2.750	2.940	7,631,800	2.8790	0.35%
2020-11-26	0	2.870	2.830	2.870	2.570	3.000	8,925,000	25,260,700	2.8303	2.870	2.830	2.870	2.570	3.000	8,925,000	2.8303	-0.69%
2020-11-25	0	2.890	2.890	2.910	2.820	3.000	12,413,000	36,089,310	2.9074	2.890	2.890	2.910	2.820	3.000	12,413,000	2.9074	3.96%
2020-11-24	0	2.780	2.780	2.790	2.570	2.840	13,651,000	36,211,460	2.6527	2.780	2.780	2.790	2.570	2.840	13,651,000	2.6527	9.45%
2020-11-23	0	2.540	2.540	2.550	2.260	2.680	12,885,000	32,016,500	2.4848	2.540	2.540	2.550	2.260	2.680	12,885,000	2.4848	11.40%
2020-11-20	0	2.280	2.260	2.300	2.240	2.340	9,987,000	22,689,710	2.2719	2.280	2.260	2.300	2.240	2.340	9,987,000	2.2719	1.33%
2020-11-19	0	2.250	2.250	2.300	2.190	2.380	16,270,000	36,908,980	2.2685	2.250	2.250	2.300	2.190	2.380	16,270,000	2.2685	0.00%
2020-11-18	0	2.250	2.210	2.250	2.160	2.270	13,934,000	30,802,670	2.2106	2.250	2.210	2.250	2.160	2.270	13,934,000	2.2106	2.27%
2020-11-17	0	2.200	2.170	2.200	1.900	2.200	18,421,000	38,284,320	2.0783	2.200	2.170	2.200	1.900	2.200	18,421,000	2.0783	7.32%
2020-11-16	0	2.050	2.050	2.060	1.800	2.270	17,808,000	36,417,210	2.0450	2.050	2.050	2.060	1.800	2.270	17,808,000	2.0450	18.50%
2020-11-13	0	1.730	1.730	1.750	1.540	1.790	20,800,000	34,621,010	1.6645	1.730	1.730	1.750	1.540	1.790	20,800,000	1.6645	10.90%
2020-11-12	0	1.560	1.560	1.570	1.440	1.560	11,807,000	17,614,600	1.4919	1.560	1.560	1.570	1.440	1.560	11,807,000	1.4919	9.09%
2020-11-11	0	1.430	1.400	1.430	1.310	1.450	17,623,000	24,424,150	1.3859	1.430	1.400	1.430	1.310	1.450	17,623,000	1.3859	6.72%
2020-11-10	0	1.340	1.320	1.340	1.230	1.350	8,161,000	10,639,090	1.3037	1.340	1.320	1.340	1.230	1.350	8,161,000	1.3037	9.84%
2020-11-09	0	1.220	1.190	1.220	1.140	1.230	10,061,000	11,804,860	1.1733	1.220	1.190	1.220	1.140	1.230	10,061,000	1.1733	6.09%
2020-11-06	0	1.150	1.150	1.160	1.130	1.170	7,741,000	8,905,590	1.1504	1.150	1.150	1.160	1.130	1.170	7,741,000	1.1504	0.88%
2020-11-05	0	1.140	1.130	1.160	1.130	1.200	4,008,000	4,641,000	1.1579	1.140	1.130	1.160	1.130	1.200	4,008,000	1.1579	0.88%
2020-11-04	0	1.130	1.100	1.130	1.080	1.190	6,719,000	7,494,920	1.1155	1.130	1.100	1.130	1.080	1.190	6,719,000	1.1155	2.73%
2020-11-03	0	1.100	1.070	1.100	1.070	1.150	4,884,000	5,452,690	1.1164	1.100	1.070	1.100	1.070	1.150	4,884,000	1.1164	2.80%
2020-11-02	0	1.070	1.070	1.140	1.070	1.200	5,392,000	6,169,570	1.1442	1.070	1.070	1.140	1.070	1.200	5,392,000	1.1442	-1.83%
2020-10-30	0	1.090	1.090	1.110	1.030	1.200	4,333,000	4,936,850	1.1394	1.090	1.090	1.110	1.030	1.200	4,333,000	1.1394	-8.40%
2020-10-29	0	1.190	1.160	1.190	1.130	1.220	7,206,000	8,368,860	1.1614	1.190	1.160	1.190	1.130	1.220	7,206,000	1.1614	5.31%
2020-10-28	0	1.130	1.130	1.150	0.980	1.350	13,963,000	16,276,810	1.1657	1.130	1.130	1.150	0.980	1.350	13,963,000	1.1657	13.00%
2020-10-27	0	1.000	0.980	1.000	0.870	1.050	6,499,000	6,405,990	0.9857	1.000	0.980	1.000	0.870	1.050	6,499,000	0.9857	20.48%
2020-10-23	0	0.830	0.830	0.900	0.780	0.980	20,182,000	17,050,220	0.8448	0.830	0.830	0.900	0.780	0.980	20,182,000	0.8448	7.79%
2020-10-22	0	0.770	0.770	0.840	0.770	0.950	8,751,000	7,499,180	0.8570	0.770	0.770	0.840	0.770	0.950	8,751,000	0.8570	-4.94%
2020-10-21	0	0.810	0.810	0.860	0.810	1.010	4,844,000	4,285,730	0.8848	0.810	0.810	0.860	0.810	1.010	4,844,000	0.8848	-17.35%
2020-10-20	0	0.980	0.960	0.980	0.860	0.990	1,248,000	1,165,930	0.9342	0.980	0.960	0.980	0.860	0.990	1,248,000	0.9342	5.38%
2020-10-19	0	0.930	0.910	0.930	0.900	0.940	355,000	323,330	0.9108	0.930	0.910	0.930	0.900	0.940	355,000	0.9108	1.09%
2020-10-16	0	0.920	0.870	0.920	0.850	0.920	1,063,000	934,090	0.8787	0.920	0.870	0.920	0.850	0.920	1,063,000	0.8787	5.75%
2020-10-15	0	0.870	0.870	0.880	0.850	0.880	1,058,000	919,420	0.8690	0.870	0.870	0.880	0.850	0.880	1,058,000	0.8690	-3.33%
2020-10-14	0	0.900	0.860	0.900	0.850	0.900	1,448,000	1,249,860	0.8632	0.900	0.860	0.900	0.850	0.900	1,448,000	0.8632	3.45%
2020-10-12	0	0.870	0.850	0.870	0.830	0.890	225,000	193,410	0.8596	0.870	0.850	0.870	0.830	0.890	225,000	0.8596	0.00%
2020-10-09	0	0.870	0.850	0.870	0.850	0.910	593,000	512,530	0.8643	0.870	0.850	0.870	0.850	0.910	593,000	0.8643	-6.45%
2020-10-08	0	0.930	0.910	0.930	0.850	1.050	2,579,000	2,372,170	0.9198	0.930	0.910	0.930	0.850	1.050	2,579,000	0.9198	10.71%
2020-10-07	0	0.840	0.820	0.840	0.780	0.850	1,352,000	1,114,480	0.8243	0.840	0.820	0.840	0.780	0.850	1,352,000	0.8243	0.00%
2020-10-06	0	0.840	0.840	0.860	0.820	0.860	352,000	296,090	0.8412	0.840	0.840	0.860	0.820	0.860	352,000	0.8412	-2.33%
2020-10-05	0	0.860	0.840	0.860	0.760	0.890	722,910	617,218	0.8538	0.860	0.840	0.860	0.760	0.890	722,910	0.8538	4.88%
2020-09-30	0	0.820	0.780	0.820	0.760	0.820	262,000	208,160	0.7945	0.820	0.780	0.820	0.760	0.820	262,000	0.7945	2.50%
2020-09-29	0	0.800	0.750	0.810	0.740	0.800	332,000	254,870	0.7677	0.800	0.750	0.810	0.740	0.800	332,000	0.7677	2.56%
2020-09-28	0	0.780	0.730	0.780	0.740	0.780	291,000	221,200	0.7601	0.780	0.730	0.780	0.740	0.780	291,000	0.7601	1.30%
2020-09-25	0	0.770	0.740	0.770	0.710	0.780	901,000	670,110	0.7437	0.770	0.740	0.770	0.710	0.780	901,000	0.7437	1.32%
2020-09-24	0	0.760	0.720	0.760	0.710	0.780	296,000	221,730	0.7491	0.760	0.720	0.760	0.710	0.780	296,000	0.7491	-2.56%
2020-09-23	0	0.780	0.720	0.780	0.720	0.780	317,000	237,400	0.7489	0.780	0.720	0.780	0.720	0.780	317,000	0.7489	1.30%
2020-09-22	0	0.770	0.700	0.770	0.700	0.770	205,000	150,600	0.7346	0.770	0.700	0.770	0.700	0.770	205,000	0.7346	1.32%
2020-09-21	0	0.760	0.730	0.760	0.720	0.780	166,000	122,560	0.7383	0.760	0.730	0.760	0.720	0.780	166,000	0.7383	0.00%
2020-09-18	0	0.760	0.730	0.770	0.720	0.790	4,461,000	3,294,040	0.7384	0.760	0.730	0.770	0.720	0.790	4,461,000	0.7384	0.00%
2020-09-17	0	0.760	0.700	0.750	0.600	0.760	7,751,000	5,484,400	0.7076	0.760	0.700	0.750	0.600	0.760	7,751,000	0.7076	1.33%
2020-09-16	0	0.750	0.730	0.750	0.710	0.790	744,000	551,320	0.7410	0.750	0.730	0.750	0.710	0.790	744,000	0.7410	-5.06%
2020-09-15	0	0.790	0.770	0.790	0.770	0.840	842,000	667,540	0.7928	0.790	0.770	0.790	0.770	0.840	842,000	0.7928	-7.06%
2020-09-14	0	0.850	0.810	0.850	0.810	0.880	1,413,000	1,192,720	0.8441	0.850	0.810	0.850	0.810	0.880	1,413,000	0.8441	1.19%
2020-09-11	0	0.840	0.800	0.830	0.790	0.910	4,120,000	3,372,320	0.8185	0.840	0.800	0.830	0.790	0.910	4,120,000	0.8185	-6.67%
2020-09-10	0	0.900	0.870	0.900	0.860	0.950	4,750,000	4,340,030	0.9137	0.900	0.870	0.900	0.860	0.950	4,750,000	0.9137	4.65%
2020-09-09	0	0.860	0.860	0.870	0.750	0.880	5,923,910	4,879,261	0.8237	0.860	0.860	0.870	0.750	0.880	5,923,910	0.8237	13.16%
2020-09-08	0	0.760	0.760	0.780	0.750	0.870	3,117,000	2,495,780	0.8007	0.760	0.760	0.780	0.750	0.870	3,117,000	0.8007	-10.59%
2020-09-07	0	0.850	0.840	0.850	0.840	0.890	1,301,000	1,118,270	0.8595	0.850	0.840	0.850	0.840	0.890	1,301,000	0.8595	-3.41%
2020-09-04	0	0.880	0.850	0.880	0.800	0.900	2,519,000	2,166,750	0.8602	0.880	0.850	0.880	0.800	0.900	2,519,000	0.8602	-4.35%
2020-09-03	0	0.920	0.900	0.910	0.860	0.940	494,000	451,910	0.9148	0.920	0.900	0.910	0.860	0.940	494,000	0.9148	2.22%
2020-09-02	0	0.900	0.890	0.900	0.890	0.930	411,000	374,200	0.9105	0.900	0.890	0.900	0.890	0.930	411,000	0.9105	-3.23%
2020-09-01	0	0.930	0.890	0.930	0.850	0.940	1,358,000	1,217,160	0.8963	0.930	0.890	0.930	0.850	0.940	1,358,000	0.8963	9.41%
2020-08-31	0	0.850	0.840	0.850	0.740	0.940	2,145,000	1,876,950	0.8750	0.850	0.840	0.850	0.740	0.940	2,145,000	0.8750	-9.57%
2020-08-28	0	0.940	0.930	0.940	0.850	0.950	3,810,000	3,486,110	0.9150	0.940	0.930	0.940	0.850	0.950	3,810,000	0.9150	1.08%
2020-08-27	0	0.930	0.900	0.920	0.740	0.930	2,703,000	2,350,390	0.8695	0.930	0.900	0.920	0.740	0.930	2,703,000	0.8695	19.23%
2020-08-26	0	0.780	0.760	0.780	0.760	0.800	18,000	13,910	0.7728	0.780	0.760	0.780	0.760	0.800	18,000	0.7728	-6.02%
2020-08-25	0	0.830	0.760	0.830	0.770	0.830	56,000	44,180	0.7889	0.830	0.760	0.830	0.770	0.830	56,000	0.7889	1.22%
2020-08-24	0	0.820	0.760	0.820	0.740	0.840	572,000	454,570	0.7947	0.820	0.760	0.820	0.740	0.840	572,000	0.7947	3.80%
2020-08-21	0	0.790	0.780	0.790	0.760	0.820	366,000	289,200	0.7902	0.790	0.780	0.790	0.760	0.820	366,000	0.7902	-7.06%
2020-08-20	0	0.850	0.780	0.850	0.790	0.860	897,000	735,460	0.8199	0.850	0.780	0.850	0.790	0.860	897,000	0.8199	-2.30%
2020-08-19	0	0.870	0.850	0.870	0.850	0.880	74,000	63,290	0.8553	0.870	0.850	0.870	0.850	0.880	74,000	0.8553	0.00%
2020-08-18	0	0.870	0.850	0.870	0.830	0.880	402,000	344,030	0.8558	0.870	0.850	0.870	0.830	0.880	402,000	0.8558	2.35%
2020-08-17	0	0.850	0.850	0.900	0.850	0.990	602,000	534,960	0.8886	0.850	0.850	0.900	0.850	0.990	602,000	0.8886	-15.00%
2020-08-14	0	1.000	0.970	1.000	0.930	1.100	3,153,006	3,086,305	0.9788	1.000	0.970	1.000	0.930	1.100	3,153,006	0.9788	-8.26%
2020-08-13	0	1.090	1.040	1.090	1.030	1.200	855,000	910,420	1.0648	1.090	1.040	1.090	1.030	1.200	855,000	1.0648	-6.03%
2020-08-12	0	1.160	1.130	1.160	1.070	1.190	432,000	489,150	1.1323	1.160	1.130	1.160	1.070	1.190	432,000	1.1323	-4.13%
2020-08-11	0	1.210	1.170	1.210	1.120	1.220	1,182,000	1,412,020	1.1946	1.210	1.170	1.210	1.120	1.220	1,182,000	1.1946	-0.82%
2020-08-10	0	1.220	1.180	1.220	1.170	1.250	327,000	393,920	1.2046	1.220	1.180	1.220	1.170	1.250	327,000	1.2046	-5.43%
2020-08-07	0	1.290	1.250	1.290	1.210	1.290	2,664,000	3,301,360	1.2392	1.290	1.250	1.290	1.210	1.290	2,664,000	1.2392	0.00%
2020-08-06	0	1.290	1.290	1.310	0.990	1.450	6,832,006	8,249,167	1.2074	1.290	1.290	1.310	0.990	1.450	6,832,006	1.2074	20.56%
2020-08-05	0	1.070	0.980	1.120	-	-	0	0	-	1.070	0.980	1.120	-	-	0	-	0.00%
2020-08-04	0	1.070	1.050	1.070	0.970	1.120	212,000	209,720	0.9892	1.070	1.050	1.070	0.970	1.120	212,000	0.9892	4.90%
2020-08-03	0	1.020	0.990	1.030	0.960	1.150	188,000	186,920	0.9943	1.020	0.990	1.030	0.960	1.150	188,000	0.9943	-6.42%
2020-07-31	0	1.090	1.070	1.090	1.070	1.100	30,000	32,550	1.0850	1.090	1.070	1.090	1.070	1.100	30,000	1.0850	-8.40%
2020-07-30	0	1.190	1.140	1.190	1.190	1.220	25,000	29,780	1.1912	1.190	1.140	1.190	1.190	1.220	25,000	1.1912	-4.03%
2020-07-29	0	1.240	1.150	1.240	-	-	0	0	-	1.240	1.150	1.240	-	-	0	-	-0.80%
2020-07-28	0	1.250	1.150	1.250	1.150	1.250	16,000	19,230	1.2019	1.250	1.150	1.250	1.150	1.250	16,000	1.2019	1.63%
2020-07-27	0	1.230	1.130	1.220	-	-	0	0	-	1.230	1.130	1.220	-	-	0	-	0.00%
2020-07-24	0	1.230	1.140	1.230	1.140	1.250	17,000	19,960	1.1741	1.230	1.140	1.230	1.140	1.250	17,000	1.1741	-1.60%
2020-07-23	0	1.250	1.180	1.250	1.170	1.260	391,000	483,050	1.2354	1.250	1.180	1.250	1.170	1.260	391,000	1.2354	0.81%
2020-07-22	0	1.240	1.170	1.210	-	-	0	0	-	1.240	1.170	1.210	-	-	0	-	-0.80%
2020-07-21	0	1.250	1.180	1.250	1.050	1.250	399,000	462,000	1.1579	1.250	1.180	1.250	1.050	1.250	399,000	1.1579	4.17%
2020-07-20	0	1.200	1.180	1.200	1.180	1.250	64,000	77,370	1.2089	1.200	1.180	1.200	1.180	1.250	64,000	1.2089	-5.51%
2020-07-17	0	1.270	1.220	1.300	1.170	1.340	389,000	491,570	1.2637	1.270	1.220	1.300	1.170	1.340	389,000	1.2637	-2.31%
2020-07-16	0	1.300	1.270	1.310	1.240	1.380	2,779,000	3,535,250	1.2721	1.300	1.270	1.310	1.240	1.380	2,779,000	1.2721	-4.41%
2020-07-15	0	1.360	1.300	1.390	1.260	1.410	217,000	287,600	1.3253	1.360	1.300	1.390	1.260	1.410	217,000	1.3253	-2.86%
2020-07-14	0	1.400	1.400	1.480	1.400	1.470	114,000	160,570	1.4085	1.400	1.400	1.480	1.400	1.470	114,000	1.4085	-7.28%
2020-07-13	0	1.510	1.420	1.510	1.390	1.510	548,000	794,330	1.4495	1.510	1.420	1.510	1.390	1.510	548,000	1.4495	0.00%
2020-07-10	0	1.510	1.440	1.520	1.400	1.510	2,095,000	3,039,890	1.4510	1.510	1.440	1.520	1.400	1.510	2,095,000	1.4510	5.59%
2020-07-09	0	1.430	1.360	1.430	1.240	1.430	415,000	546,500	1.3169	1.430	1.360	1.430	1.240	1.430	415,000	1.3169	2.14%
2020-07-08	0	1.400	1.350	1.410	1.350	1.410	228,000	314,490	1.3793	1.400	1.350	1.410	1.350	1.410	228,000	1.3793	-2.10%
2020-07-07	0	1.430	1.380	1.430	1.330	1.450	125,000	177,180	1.4174	1.430	1.380	1.430	1.330	1.450	125,000	1.4174	-1.38%
2020-07-06	0	1.450	1.390	1.470	1.410	1.510	794,000	1,153,860	1.4532	1.450	1.390	1.470	1.410	1.510	794,000	1.4532	-3.97%
2020-07-03	0	1.510	1.450	1.510	1.400	1.620	180,000	281,850	1.5658	1.510	1.450	1.510	1.400	1.620	180,000	1.5658	-3.82%
2020-07-02	0	1.570	1.550	1.580	1.370	1.610	997,000	1,528,420	1.5330	1.570	1.550	1.580	1.370	1.610	997,000	1.5330	10.56%
2020-06-30	0	1.420	1.420	1.440	1.400	1.730	521,000	785,740	1.5081	1.420	1.420	1.440	1.400	1.730	521,000	1.5081	-13.94%
2020-06-29	0	1.650	1.540	1.650	1.490	1.650	2,066,000	3,200,500	1.5491	1.650	1.540	1.650	1.490	1.650	2,066,000	1.5491	0.00%
2020-06-26	0	1.650	1.560	1.650	1.560	1.740	3,493,000	5,824,280	1.6674	1.650	1.560	1.650	1.560	1.740	3,493,000	1.6674	1.23%
2020-06-24	0	1.630	1.620	1.630	1.280	1.680	8,720,000	13,336,190	1.5294	1.630	1.620	1.630	1.280	1.680	8,720,000	1.5294	22.56%
2020-06-23	0	1.330	1.220	1.330	0.990	1.340	4,614,000	5,294,370	1.1475	1.330	1.220	1.330	0.990	1.340	4,614,000	1.1475	25.47%
2020-06-22	0	1.060	1.000	1.060	1.030	1.100	32,000	33,280	1.0400	1.060	1.000	1.060	1.030	1.100	32,000	1.0400	0.95%
2020-06-19	0	1.050	0.990	1.070	1.010	1.050	67,000	67,810	1.0121	1.050	0.990	1.070	1.010	1.050	67,000	1.0121	0.00%
2020-06-18	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	-3.67%
2020-06-17	0	1.090	1.010	1.100	1.060	1.090	418,000	447,110	1.0696	1.090	1.010	1.100	1.060	1.090	418,000	1.0696	3.81%
2020-06-16	0	1.050	1.000	1.050	1.020	1.050	1,013,000	1,034,410	1.0211	1.050	1.000	1.050	1.020	1.050	1,013,000	1.0211	-1.87%
2020-06-15	0	1.070	1.000	1.140	-	-	0	0	-	1.070	1.000	1.140	-	-	0	-	0.00%
2020-06-12	0	1.070	1.030	1.070	-	-	0	0	-	1.070	1.030	1.070	-	-	0	-	-5.31%
2020-06-11	0	1.130	1.040	1.130	-	-	0	0	-	1.130	1.040	1.130	-	-	0	-	-0.88%
2020-06-10	0	1.140	1.050	1.150	1.060	1.150	95,000	102,080	1.0745	1.140	1.050	1.150	1.060	1.150	95,000	1.0745	0.00%
2020-06-09	0	1.140	1.080	1.140	-	-	0	0	-	1.140	1.080	1.140	-	-	0	-	-3.39%
2020-06-08	0	1.180	0.990	1.180	0.980	1.180	179,000	186,630	1.0426	1.180	0.990	1.180	0.980	1.180	179,000	1.0426	12.38%
2020-06-05	0	1.050	1.000	1.050	1.010	1.070	105,000	113,390	1.0799	1.050	1.000	1.050	1.010	1.070	105,000	1.0799	0.00%
2020-06-04	0	1.050	0.950	1.050	0.990	1.050	173,000	177,400	1.0254	1.050	0.950	1.050	0.990	1.050	173,000	1.0254	0.00%
2020-06-03	0	1.050	0.950	1.050	0.970	1.050	121,000	120,170	0.9931	1.050	0.950	1.050	0.970	1.050	121,000	0.9931	5.00%
2020-06-02	0	1.000	0.960	1.000	0.930	1.050	154,000	152,080	0.9875	1.000	0.960	1.000	0.930	1.050	154,000	0.9875	-5.66%
2020-06-01	0	1.060	1.020	1.040	0.990	1.120	443,000	456,370	1.0302	1.060	1.020	1.040	0.990	1.120	443,000	1.0302	-7.83%
2020-05-29	0	1.150	1.100	1.150	-	-	0	0	-	1.150	1.100	1.150	-	-	0	-	-0.86%
2020-05-28	0	1.160	1.120	1.160	1.110	1.180	818,000	911,830	1.1147	1.160	1.120	1.160	1.110	1.180	818,000	1.1147	1.75%
2020-05-27	0	1.140	1.140	1.170	1.140	1.200	3,437,000	4,034,900	1.1740	1.140	1.140	1.170	1.140	1.200	3,437,000	1.1740	-5.00%
2020-05-26	0	1.200	1.140	1.200	1.120	1.200	876,000	1,005,320	1.1476	1.200	1.140	1.200	1.120	1.200	876,000	1.1476	0.00%
2020-05-25	0	1.200	1.130	1.190	1.130	1.200	71,000	82,360	1.1600	1.200	1.130	1.190	1.130	1.200	71,000	1.1600	-1.64%
2020-05-22	0	1.220	1.120	1.160	1.100	1.230	1,324,000	1,569,470	1.1854	1.220	1.120	1.160	1.100	1.230	1,324,000	1.1854	0.83%
2020-05-21	0	1.210	1.060	1.210	0.970	1.210	935,000	1,022,440	1.0935	1.210	1.060	1.210	0.970	1.210	935,000	1.0935	9.01%
2020-05-20	0	1.110	1.000	1.070	0.860	1.150	425,000	419,450	0.9869	1.110	1.000	1.070	0.860	1.150	425,000	0.9869	23.33%
2020-05-19	0	0.900	0.870	0.900	0.850	0.930	465,000	410,840	0.8835	0.900	0.870	0.900	0.850	0.930	465,000	0.8835	-5.26%
2020-05-18	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	-1.04%
2020-05-15	0	0.960	0.890	0.960	0.860	0.960	330,000	299,840	0.9086	0.960	0.890	0.960	0.860	0.960	330,000	0.9086	0.00%
2020-05-14	0	0.960	0.880	0.960	0.870	0.960	1,305,000	1,221,910	0.9363	0.960	0.880	0.960	0.870	0.960	1,305,000	0.9363	-1.03%
2020-05-13	0	0.970	0.840	0.970	0.850	0.970	205,000	190,950	0.9315	0.970	0.840	0.970	0.850	0.970	205,000	0.9315	0.00%
2020-05-12	0	0.970	0.920	0.970	0.900	0.980	1,351,000	1,268,540	0.9390	0.970	0.920	0.970	0.900	0.980	1,351,000	0.9390	-3.00%
2020-05-11	0	1.000	0.950	1.000	0.930	1.000	392,000	376,090	0.9594	1.000	0.950	1.000	0.930	1.000	392,000	0.9594	0.00%
2020-05-08	0	1.000	0.960	1.000	0.970	1.030	162,000	160,140	0.9885	1.000	0.960	1.000	0.970	1.030	162,000	0.9885	-2.91%
2020-05-07	0	1.030	1.000	1.030	0.980	1.060	58,000	58,150	1.0026	1.030	1.000	1.030	0.980	1.060	58,000	1.0026	3.00%
2020-05-06	0	1.000	1.000	1.010	0.980	1.040	88,000	87,700	0.9966	1.000	1.000	1.010	0.980	1.040	88,000	0.9966	-3.85%
2020-05-05	0	1.040	1.010	1.040	0.920	1.070	1,378,000	1,428,830	1.0369	1.040	1.010	1.040	0.920	1.070	1,378,000	1.0369	1.96%
2020-05-04	0	1.020	1.000	1.020	0.970	1.070	7,986,000	8,364,150	1.0474	1.020	1.000	1.020	0.970	1.070	7,986,000	1.0474	-10.53%
2020-04-29	0	1.140	1.050	1.090	1.030	1.180	7,643,000	8,096,065	1.0593	1.140	1.050	1.090	1.030	1.180	7,643,000	1.0593	0.88%
2020-04-28	0	1.130	1.130	1.140	0.930	1.640	6,407,000	7,190,970	1.1224	1.130	1.130	1.140	0.930	1.640	6,407,000	1.1224	-35.06%
2020-04-27	0	1.740	1.650	1.740	1.690	1.800	216,000	384,240	1.7789	1.740	1.650	1.740	1.690	1.800	216,000	1.7789	-7.45%
2020-04-24	0	1.880	1.780	1.880	-	-	0	0	-	1.880	1.780	1.880	-	-	0	-	0.00%
2020-04-23	0	1.880	1.780	1.880	1.720	1.880	44,000	78,900	1.7932	1.880	1.780	1.880	1.720	1.880	44,000	1.7932	3.30%
2020-04-22	0	1.820	1.820	1.870	1.590	1.820	1,810,000	3,142,120	1.7360	1.820	1.820	1.870	1.590	1.820	1,810,000	1.7360	5.81%
2020-04-21	0	1.720	1.620	1.800	-	-	0	0	-	1.720	1.620	1.800	-	-	0	-	0.00%
2020-04-20	0	1.720	1.600	1.770	1.700	1.730	22,000	37,660	1.7118	1.720	1.600	1.770	1.700	1.730	22,000	1.7118	1.18%
2020-04-17	0	1.700	1.600	1.700	1.690	1.700	365,000	616,950	1.6903	1.700	1.600	1.700	1.690	1.700	365,000	1.6903	0.00%
2020-04-16	0	1.700	1.570	1.690	1.680	1.700	10,000	16,940	1.6940	1.700	1.570	1.690	1.680	1.700	10,000	1.6940	4.29%
2020-04-15	0	1.630	1.630	1.710	1.590	1.720	91,000	149,630	1.6443	1.630	1.630	1.710	1.590	1.720	91,000	1.6443	-5.23%
2020-04-14	0	1.720	1.640	1.720	1.620	1.740	161,000	266,650	1.6562	1.720	1.640	1.720	1.620	1.740	161,000	1.6562	0.58%
2020-04-09	0	1.710	1.620	1.710	-	-	0	0	-	1.710	1.620	1.710	-	-	0	-	0.00%
2020-04-08	0	1.710	1.620	1.720	1.560	1.710	275,000	450,620	1.6386	1.710	1.620	1.720	1.560	1.710	275,000	1.6386	1.18%
2020-04-07	0	1.690	1.690	1.700	1.650	1.910	820,000	1,415,930	1.7267	1.690	1.690	1.700	1.650	1.910	820,000	1.7267	-11.98%
2020-04-06	0	1.920	1.880	1.920	1.830	1.940	55,000	104,140	1.8935	1.920	1.880	1.920	1.830	1.940	55,000	1.8935	-0.52%
2020-04-03	0	1.930	1.900	1.920	1.920	1.970	2,051,000	4,019,440	1.9597	1.930	1.900	1.920	1.920	1.970	2,051,000	1.9597	-3.50%
2020-04-02	0	2.000	1.940	2.000	1.920	2.020	1,037,000	2,073,360	1.9994	2.000	1.940	2.000	1.920	2.020	1,037,000	1.9994	2.56%
2020-04-01	0	1.950	1.950	1.980	1.950	2.050	1,021,000	2,081,820	2.0390	1.950	1.950	1.980	1.950	2.050	1,021,000	2.0390	-1.52%
2020-03-31	0	1.980	1.910	1.980	1.930	1.990	2,766,000	5,425,131	1.9614	1.980	1.910	1.980	1.930	1.990	2,766,000	1.9614	1.02%
2020-03-30	0	1.960	1.960	2.000	1.960	2.040	400,000	796,910	1.9923	1.960	1.960	2.000	1.960	2.040	400,000	1.9923	-8.41%
2020-03-27	0	2.140	2.010	2.150	2.000	2.150	268,000	545,260	2.0346	2.140	2.010	2.150	2.000	2.150	268,000	2.0346	2.39%
2020-03-26	0	2.090	1.980	2.090	2.000	2.090	160,000	323,510	2.0219	2.090	1.980	2.090	2.000	2.090	160,000	2.0219	1.46%
2020-03-25	0	2.060	2.060	2.090	2.000	2.130	1,730,000	3,596,851	2.0791	2.060	2.060	2.090	2.000	2.130	1,730,000	2.0791	-4.19%
2020-03-24	0	2.150	2.030	2.150	2.000	2.160	109,000	229,410	2.1047	2.150	2.030	2.150	2.000	2.160	109,000	2.1047	-0.46%
2020-03-23	0	2.160	2.050	2.140	2.050	2.170	48,000	101,310	2.1106	2.160	2.050	2.140	2.050	2.170	48,000	2.1106	-1.82%
2020-03-20	0	2.200	1.790	2.200	2.030	2.230	158,000	336,820	2.1318	2.200	1.790	2.200	2.030	2.230	158,000	2.1318	-3.93%
2020-03-19	0	2.290	2.120	2.290	2.200	2.300	189,000	424,070	2.2438	2.290	2.120	2.290	2.200	2.300	189,000	2.2438	3.62%
2020-03-18	0	2.210	2.100	2.210	2.140	2.220	2,328,000	5,123,580	2.2009	2.210	2.100	2.210	2.140	2.220	2,328,000	2.2009	-1.34%
2020-03-17	0	2.240	2.020	2.240	2.000	2.280	1,829,000	3,848,450	2.1041	2.240	2.020	2.240	2.000	2.280	1,829,000	2.1041	6.67%
2020-03-16	0	2.100	2.010	2.100	1.930	2.100	1,483,000	2,964,530	1.9990	2.100	2.010	2.100	1.930	2.100	1,483,000	1.9990	2.44%
2020-03-13	0	2.050	1.900	2.050	1.930	2.060	219,000	436,400	1.9927	2.050	1.900	2.050	1.930	2.060	219,000	1.9927	0.99%
2020-03-12	0	2.030	1.910	2.030	1.900	2.030	565,000	1,130,290	2.0005	2.030	1.910	2.030	1.900	2.030	565,000	2.0005	3.57%
2020-03-11	0	1.960	1.960	1.980	1.940	1.990	14,800	28,960	1.9568	1.960	1.960	1.980	1.940	1.990	14,800	1.9568	-1.51%
2020-03-10	0	1.990	1.950	1.990	1.960	2.020	38,000	75,020	1.9742	1.990	1.950	1.990	1.960	2.020	38,000	1.9742	-3.40%
2020-03-09	0	2.060	1.930	2.060	1.960	2.060	277,000	553,300	1.9975	2.060	1.930	2.060	1.960	2.060	277,000	1.9975	0.00%
2020-03-06	0	2.060	1.960	2.060	1.950	2.060	2,133,000	4,329,750	2.0299	2.060	1.960	2.060	1.950	2.060	2,133,000	2.0299	0.00%
2020-03-05	0	2.060	1.950	2.050	1.940	2.060	72,000	144,060	2.0008	2.060	1.950	2.050	1.940	2.060	72,000	2.0008	0.00%
2020-03-04	0	2.060	2.000	2.060	2.040	2.060	8,000	16,360	2.0450	2.060	2.000	2.060	2.040	2.060	8,000	2.0450	0.00%
2020-03-03	0	2.060	2.000	2.060	2.020	2.070	17,000	34,730	2.0429	2.060	2.000	2.060	2.020	2.070	17,000	2.0429	-1.44%
2020-03-02	0	2.090	1.950	2.090	2.000	2.110	63,000	128,250	2.0357	2.090	1.950	2.090	2.000	2.110	63,000	2.0357	-0.48%
2020-02-28	0	2.100	1.950	2.120	1.960	2.100	96,000	192,100	2.0010	2.100	1.950	2.120	1.960	2.100	96,000	2.0010	0.00%
2020-02-27	0	2.100	2.010	2.100	2.100	2.100	19,000	39,900	2.1000	2.100	2.010	2.100	2.100	2.100	19,000	2.1000	-0.47%
2020-02-26	0	2.110	2.000	2.110	2.010	2.110	85,000	175,470	2.0644	2.110	2.000	2.110	2.010	2.110	85,000	2.0644	-0.47%
2020-02-25	0	2.120	2.030	2.120	2.050	2.150	42,000	86,900	2.0690	2.120	2.030	2.120	2.050	2.150	42,000	2.0690	-1.40%
2020-02-24	0	2.150	2.080	2.230	2.050	2.150	105,000	219,860	2.0939	2.150	2.080	2.230	2.050	2.150	105,000	2.0939	0.00%
2020-02-21	0	2.150	2.110	2.180	2.150	2.150	20,000	43,000	2.1500	2.150	2.110	2.180	2.150	2.150	20,000	2.1500	-2.27%
2020-02-20	0	2.200	2.100	2.250	2.050	2.250	816,000	1,793,510	2.1979	2.200	2.100	2.250	2.050	2.250	816,000	2.1979	-0.45%
2020-02-19	0	2.210	2.150	2.280	-	-	0	0	-	2.210	2.150	2.280	-	-	0	-	0.00%
2020-02-18	0	2.210	2.130	2.210	2.170	2.360	149,000	338,540	2.2721	2.210	2.130	2.210	2.170	2.360	149,000	2.2721	-2.64%
2020-02-17	0	2.270	2.160	2.270	2.230	2.290	299,000	678,530	2.2693	2.270	2.160	2.270	2.230	2.290	299,000	2.2693	3.18%
2020-02-14	0	2.200	2.070	2.200	2.170	2.230	148,000	324,310	2.1913	2.200	2.070	2.200	2.170	2.230	148,000	2.1913	4.27%
2020-02-13	0	2.110	2.050	2.200	2.080	2.200	50,000	105,690	2.1138	2.110	2.050	2.200	2.080	2.200	50,000	2.1138	1.44%
2020-02-12	0	2.080	2.080	2.190	2.030	2.150	124,000	258,890	2.0878	2.080	2.080	2.190	2.030	2.150	124,000	2.0878	-5.02%
2020-02-11	0	2.190	2.160	2.200	2.170	2.290	74,000	164,550	2.2236	2.190	2.160	2.200	2.170	2.290	74,000	2.2236	-2.67%
2020-02-10	0	2.250	2.150	2.250	2.030	2.280	614,000	1,302,420	2.1212	2.250	2.150	2.250	2.030	2.280	614,000	2.1212	9.22%
2020-02-07	0	2.060	2.050	2.130	2.040	2.180	238,000	499,940	2.1006	2.060	2.050	2.130	2.040	2.180	238,000	2.1006	-5.50%
2020-02-06	0	2.180	2.120	2.190	2.080	2.210	842,000	1,782,470	2.1169	2.180	2.120	2.190	2.080	2.210	842,000	2.1169	-0.91%
2020-02-05	0	2.200	2.090	2.200	2.080	2.250	1,910,000	4,104,570	2.1490	2.200	2.090	2.200	2.080	2.250	1,910,000	2.1490	2.80%
2020-02-04	0	2.140	2.100	2.150	2.080	2.250	1,098,000	2,437,485	2.2199	2.140	2.100	2.150	2.080	2.250	1,098,000	2.2199	1.90%
2020-02-03	0	2.100	2.030	2.100	1.980	2.120	1,454,000	2,932,690	2.0170	2.100	2.030	2.100	1.980	2.120	1,454,000	2.0170	5.53%
2020-01-31	0	1.990	1.890	1.990	1.900	2.000	322,000	635,030	1.9721	1.990	1.890	1.990	1.900	2.000	322,000	1.9721	1.53%
2020-01-30	0	1.960	1.870	1.970	1.870	2.000	1,514,000	3,027,120	1.9994	1.960	1.870	1.970	1.870	2.000	1,514,000	1.9994	-1.01%
2020-01-29	0	1.980	1.810	1.980	1.850	1.980	26,000	51,160	1.9677	1.980	1.810	1.980	1.850	1.980	26,000	1.9677	2.06%
2020-01-24	0	1.940	1.890	1.950	1.930	1.950	295,000	572,230	1.9398	1.940	1.890	1.950	1.930	1.950	295,000	1.9398	0.52%
2020-01-23	0	1.930	1.830	1.930	1.830	1.930	361,000	677,910	1.8779	1.930	1.830	1.930	1.830	1.930	361,000	1.8779	-0.52%
2020-01-22	0	1.940	1.900	1.950	1.850	1.980	464,000	888,890	1.9157	1.940	1.900	1.950	1.850	1.980	464,000	1.9157	-0.51%
2020-01-21	0	1.950	1.930	1.950	1.940	2.090	338,000	669,700	1.9814	1.950	1.930	1.950	1.940	2.090	338,000	1.9814	-3.47%
2020-01-20	0	2.020	2.020	2.080	1.940	2.030	905,800	1,818,262	2.0074	2.020	2.020	2.080	1.940	2.030	905,800	2.0074	-0.98%
2020-01-17	0	2.040	1.970	2.040	1.980	2.050	674,000	1,365,090	2.0254	2.040	1.970	2.040	1.980	2.050	674,000	2.0254	-2.39%
2020-01-16	0	2.090	2.040	2.070	1.950	2.200	1,164,000	2,398,410	2.0605	2.090	2.040	2.070	1.950	2.200	1,164,000	2.0605	-5.43%
2020-01-15	0	2.210	2.140	2.210	2.140	2.250	537,000	1,189,200	2.2145	2.210	2.140	2.210	2.140	2.250	537,000	2.2145	-1.78%
2020-01-14	0	2.250	2.180	2.260	2.120	2.250	949,000	2,120,880	2.2349	2.250	2.180	2.260	2.120	2.250	949,000	2.2349	6.13%
2020-01-13	0	2.120	2.120	2.200	2.110	2.300	878,000	1,946,100	2.2165	2.120	2.120	2.200	2.110	2.300	878,000	2.2165	-7.02%
2020-01-10	0	2.280	2.120	2.280	2.060	2.290	885,000	1,986,500	2.2446	2.280	2.120	2.280	2.060	2.290	885,000	2.2446	-0.87%
2020-01-09	0	2.300	2.240	2.300	2.200	2.300	616,000	1,396,250	2.2666	2.300	2.240	2.300	2.200	2.300	616,000	2.2666	0.00%
2020-01-08	0	2.300	2.210	2.390	2.000	2.420	1,282,000	2,725,340	2.1259	2.300	2.210	2.390	2.000	2.420	1,282,000	2.1259	3.14%
2020-01-07	0	2.230	2.170	2.230	2.180	2.280	606,000	1,354,730	2.2355	2.230	2.170	2.230	2.180	2.280	606,000	2.2355	-2.62%
2020-01-06	0	2.290	2.200	2.290	2.220	2.340	626,000	1,421,900	2.2714	2.290	2.200	2.290	2.220	2.340	626,000	2.2714	0.44%
2020-01-03	0	2.280	2.280	2.340	2.260	2.470	837,000	1,975,830	2.3606	2.280	2.280	2.340	2.260	2.470	837,000	2.3606	-5.39%
2020-01-02	0	2.410	2.330	2.410	2.200	2.410	547,000	1,269,050	2.3200	2.410	2.330	2.410	2.200	2.410	547,000	2.3200	2.55%
2019-12-31	0	2.350	2.270	2.350	2.150	2.350	403,000	910,170	2.2585	2.350	2.270	2.350	2.150	2.350	403,000	2.2585	3.52%
2019-12-30	0	2.270	2.160	2.270	2.150	2.340	749,000	1,695,910	2.2642	2.270	2.160	2.270	2.150	2.340	749,000	2.2642	1.34%
2019-12-27	0	2.240	2.240	2.350	2.200	2.390	747,000	1,716,510	2.2979	2.240	2.240	2.350	2.200	2.390	747,000	2.2979	-3.86%
2019-12-24	0	2.330	2.190	2.330	2.170	2.330	494,000	1,117,040	2.2612	2.330	2.190	2.330	2.170	2.330	494,000	2.2612	2.64%
2019-12-23	0	2.270	2.180	2.270	2.110	2.320	779,000	1,744,310	2.2392	2.270	2.180	2.270	2.110	2.320	779,000	2.2392	4.61%
2019-12-20	0	2.170	2.120	2.170	2.100	2.220	744,000	1,621,970	2.1801	2.170	2.120	2.170	2.100	2.220	744,000	2.1801	-3.56%
2019-12-19	0	2.250	2.220	2.250	2.220	2.330	871,000	1,975,530	2.2681	2.250	2.220	2.250	2.220	2.330	871,000	2.2681	-0.44%
2019-12-18	0	2.260	2.190	2.260	2.180	2.310	1,161,000	2,580,850	2.2230	2.260	2.190	2.260	2.180	2.310	1,161,000	2.2230	0.00%
2019-12-17	0	2.260	2.250	2.260	2.260	2.330	993,000	2,277,770	2.2938	2.260	2.250	2.260	2.260	2.330	993,000	2.2938	-3.00%
2019-12-16	0	2.330	2.280	2.330	2.260	2.340	2,049,000	4,744,880	2.3157	2.330	2.280	2.330	2.260	2.340	2,049,000	2.3157	0.87%
2019-12-13	0	2.310	2.300	2.310	2.300	2.400	1,355,000	3,165,550	2.3362	2.310	2.300	2.310	2.300	2.400	1,355,000	2.3362	-2.12%
2019-12-12	0	2.360	2.350	2.370	2.300	2.400	1,302,000	3,076,720	2.3631	2.360	2.350	2.370	2.300	2.400	1,302,000	2.3631	1.29%
2019-12-11	0	2.330	2.310	2.400	2.310	2.540	1,217,000	3,003,360	2.4678	2.330	2.310	2.400	2.310	2.540	1,217,000	2.4678	-4.51%
2019-12-10	0	2.440	2.440	2.520	2.410	2.590	1,620,000	4,042,500	2.4954	2.440	2.440	2.520	2.410	2.590	1,620,000	2.4954	-7.58%
2019-12-09	0	2.640	2.530	2.640	2.510	2.680	1,497,000	3,892,390	2.6001	2.640	2.530	2.640	2.510	2.680	1,497,000	2.6001	-1.12%
2019-12-06	0	2.670	2.540	2.700	2.460	2.700	1,623,000	4,111,940	2.5335	2.670	2.540	2.700	2.460	2.700	1,623,000	2.5335	4.71%
2019-12-05	0	2.550	2.480	2.550	2.400	2.580	1,674,000	4,160,450	2.4853	2.550	2.480	2.550	2.400	2.580	1,674,000	2.4853	-1.16%
2019-12-04	0	2.580	2.450	2.580	2.270	2.600	1,800,000	4,243,530	2.3575	2.580	2.450	2.580	2.270	2.600	1,800,000	2.3575	7.50%
2019-12-03	0	2.400	2.300	2.400	2.300	2.420	1,752,000	4,173,310	2.3820	2.400	2.300	2.400	2.300	2.420	1,752,000	2.3820	2.56%
2019-12-02	0	2.340	2.320	2.340	2.300	2.520	948,000	2,311,240	2.4380	2.340	2.320	2.340	2.300	2.520	948,000	2.4380	-4.49%
2019-11-29	0	2.450	2.400	2.450	2.260	2.450	2,120,000	4,971,080	2.3448	2.450	2.400	2.450	2.260	2.450	2,120,000	2.3448	4.26%
2019-11-28	0	2.350	2.250	2.270	2.240	2.390	58,000	133,290	2.2981	2.350	2.250	2.270	2.240	2.390	58,000	2.2981	0.00%
2019-11-27	0	2.350	2.260	2.380	-	-	0	0	-	2.350	2.260	2.380	-	-	0	-	0.00%
2019-11-26	0	2.350	2.250	2.380	-	-	0	0	-	2.350	2.250	2.380	-	-	0	-	0.00%
2019-11-25	0	2.350	2.190	2.350	2.230	2.400	616,000	1,444,310	2.3447	2.350	2.190	2.350	2.230	2.400	616,000	2.3447	0.86%
2019-11-22	0	2.330	2.230	2.390	-	-	0	0	-	2.330	2.230	2.390	-	-	0	-	0.00%
2019-11-21	0	2.330	2.260	2.330	2.160	2.350	499,000	1,137,940	2.2804	2.330	2.260	2.330	2.160	2.350	499,000	2.2804	4.02%
2019-11-20	0	2.240	2.200	2.250	2.220	2.310	114,000	257,390	2.2578	2.240	2.200	2.250	2.220	2.310	114,000	2.2578	-2.61%
2019-11-19	0	2.300	2.260	2.340	2.290	2.450	91,000	213,990	2.3515	2.300	2.260	2.340	2.290	2.450	91,000	2.3515	-2.13%
2019-11-18	0	2.350	2.290	2.440	2.270	2.460	125,000	293,730	2.3498	2.350	2.290	2.440	2.270	2.460	125,000	2.3498	-0.42%
2019-11-15	0	2.360	2.310	2.400	2.360	2.360	11,000	25,960	2.3600	2.360	2.310	2.400	2.360	2.360	11,000	2.3600	-1.67%
2019-11-14	0	2.400	2.300	2.400	-	-	0	0	-	2.400	2.300	2.400	-	-	0	-	0.00%
2019-11-13	0	2.400	2.230	2.400	2.400	2.420	2,000	4,820	2.4100	2.400	2.230	2.400	2.400	2.420	2,000	2.4100	3.00%
2019-11-12	0	2.330	2.270	2.330	2.250	2.330	75,000	169,630	2.2617	2.330	2.270	2.330	2.250	2.330	75,000	2.2617	-3.32%
2019-11-11	0	2.410	2.370	2.410	2.410	2.410	1,000	2,410	2.4100	2.410	2.370	2.410	2.410	2.410	1,000	2.4100	-1.63%
2019-11-08	0	2.450	2.380	2.450	-	-	0	0	-	2.450	2.380	2.450	-	-	0	-	-1.21%
2019-11-07	0	2.480	2.390	2.480	-	-	0	0	-	2.480	2.390	2.480	-	-	0	-	0.00%
2019-11-06	0	2.480	2.360	2.480	2.400	2.480	64,000	158,000	2.4688	2.480	2.360	2.480	2.400	2.480	64,000	2.4688	-0.40%
2019-11-05	0	2.490	2.350	2.490	2.350	2.490	248,000	615,900	2.4835	2.490	2.350	2.490	2.350	2.490	248,000	2.4835	2.89%
2019-11-04	0	2.420	2.370	2.420	2.440	2.500	14,000	33,830	2.4164	2.420	2.370	2.420	2.440	2.500	14,000	2.4164	-6.92%
2019-11-01	0	2.600	2.500	2.600	-	-	0	0	-	2.600	2.500	2.600	-	-	0	-	0.00%
2019-10-31	0	2.600	2.480	2.600	2.550	2.600	18,000	46,300	2.5722	2.600	2.480	2.600	2.550	2.600	18,000	2.5722	1.17%
2019-10-30	0	2.570	2.480	2.500	2.320	2.600	332,000	788,880	2.3761	2.570	2.480	2.500	2.320	2.600	332,000	2.3761	6.20%
2019-10-29	0	2.420	2.340	2.420	2.460	2.510	20,000	50,000	2.5000	2.420	2.340	2.420	2.460	2.510	20,000	2.5000	0.00%
2019-10-28	0	2.420	2.260	2.450	2.270	2.420	20,000	47,040	2.3520	2.420	2.260	2.450	2.270	2.420	20,000	2.3520	0.00%
2019-10-25	0	2.420	2.280	2.430	2.330	2.450	28,000	66,800	2.3857	2.420	2.280	2.430	2.330	2.450	28,000	2.3857	1.68%
2019-10-24	0	2.380	2.220	2.370	2.380	2.380	20,000	47,760	2.3880	2.380	2.220	2.370	2.380	2.380	20,000	2.3880	1.71%
2019-10-23	0	2.340	2.260	2.350	2.300	2.400	20,000	46,720	2.3360	2.340	2.260	2.350	2.300	2.400	20,000	2.3360	-2.50%
2019-10-22	0	2.400	2.220	2.400	2.310	2.400	12,000	28,400	2.3667	2.400	2.220	2.400	2.310	2.400	12,000	2.3667	3.45%
2019-10-21	0	2.320	2.160	2.350	2.200	2.320	104,000	231,960	2.2304	2.320	2.160	2.350	2.200	2.320	104,000	2.2304	0.87%
2019-10-18	0	2.300	2.100	2.300	2.290	2.300	208,000	476,400	2.2904	2.300	2.100	2.300	2.290	2.300	208,000	2.2904	4.55%
2019-10-17	0	2.200	2.100	2.200	-	-	0	0	-	2.200	2.100	2.200	-	-	0	-	-1.01%
2019-10-16	0	8.890	8.700	8.900	8.700	8.900	497,000	4,373,790	8.8004	2.223	2.175	2.225	2.175	2.225	1,988,000	2.2001	-1.22%
2019-10-15	0	9.000	8.500	9.040	8.510	9.000	191,000	1,661,150	8.6971	2.250	2.125	2.260	2.128	2.250	764,000	2.1743	0.56%
2019-10-14	0	8.950	8.090	9.090	8.950	9.150	787,000	7,167,400	9.1072	2.237	2.023	2.273	2.237	2.287	3,148,000	2.2768	-1.54%
2019-10-11	0	9.090	8.990	9.190	-	-	0	0	-	2.273	2.247	2.297	-	-	0	-	0.00%
2019-10-10	0	9.090	9.000	9.180	-	-	0	0	-	2.273	2.250	2.295	-	-	0	-	0.00%
2019-10-09	0	9.090	8.500	9.090	8.400	9.090	6,000	53,060	8.8433	2.273	2.125	2.273	2.100	2.273	24,000	2.2108	0.78%
2019-10-08	0	9.020	8.920	9.120	-	-	0	0	-	2.255	2.230	2.280	-	-	0	-	0.00%
2019-10-04	0	9.020	8.920	9.060	-	-	0	0	-	2.255	2.230	2.265	-	-	0	-	0.00%
2019-10-03	0	9.020	9.160	9.220	9.020	9.130	3,000	27,210	9.0700	2.255	2.290	2.305	2.255	2.283	12,000	2.2675	-1.53%
2019-10-02	0	9.160	9.060	9.240	-	-	0	0	-	2.290	2.265	2.310	-	-	0	-	0.00%
2019-09-30	0	9.160	9.080	9.240	-	-	0	0	-	2.290	2.270	2.310	-	-	0	-	0.00%
2019-09-27	0	9.160	8.960	9.130	8.960	9.280	38,000	344,430	9.0639	2.290	2.240	2.283	2.240	2.320	152,000	2.2660	-2.35%
2019-09-26	0	9.380	9.280	9.470	-	-	0	0	-	2.345	2.320	2.368	-	-	0	-	0.00%
2019-09-25	0	9.380	9.010	9.390	8.980	9.410	67,000	612,510	9.1419	2.345	2.253	2.348	2.245	2.352	268,000	2.2855	-1.26%
2019-09-24	0	9.500	9.400	9.500	9.190	9.630	38,000	355,150	9.3461	2.375	2.350	2.375	2.297	2.408	152,000	2.3365	5.09%
2019-09-23	0	9.040	8.820	9.040	8.700	9.040	35,000	313,940	8.9697	2.260	2.205	2.260	2.175	2.260	140,000	2.2424	0.33%
2019-09-20	0	9.010	8.310	9.000	8.800	9.070	26,000	231,030	8.8858	2.253	2.078	2.250	2.200	2.267	104,000	2.2214	0.56%
2019-09-19	0	8.960	8.660	9.140	8.670	8.960	172,000	1,500,220	8.7222	2.240	2.165	2.285	2.168	2.240	688,000	2.1806	1.93%
2019-09-18	0	8.790	8.700	8.830	-	-	0	0	-	2.197	2.175	2.207	-	-	0	-	0.00%
2019-09-17	0	8.790	8.810	9.380	8.790	9.210	504,000	4,549,490	9.0268	2.197	2.203	2.345	2.197	2.303	2,016,000	2.2567	-5.28%
2019-09-16	0	9.280	9.100	9.270	9.100	9.550	69,000	651,270	9.4387	2.320	2.275	2.318	2.275	2.388	276,000	2.3597	-3.73%
2019-09-13	0	9.640	9.380	9.640	9.300	9.930	287,000	2,769,230	9.6489	2.410	2.345	2.410	2.325	2.483	1,148,000	2.4122	-2.23%
2019-09-12	0	9.860	9.490	9.860	9.390	9.890	32,000	306,470	9.5772	2.465	2.372	2.465	2.348	2.473	128,000	2.3943	5.01%
2019-09-11	0	9.390	9.340	9.560	9.390	9.400	3,601	33,799	9.3860	2.348	2.335	2.390	2.348	2.350	14,404	2.3465	-1.05%
2019-09-10	0	9.490	9.100	9.490	9.300	9.600	79,000	755,620	9.5648	2.372	2.275	2.372	2.325	2.400	316,000	2.3912	-1.96%
2019-09-09	0	9.680	9.200	9.680	9.000	9.800	63,000	593,310	9.4176	2.420	2.300	2.420	2.250	2.450	252,000	2.3544	6.96%
2019-09-06	0	9.050	9.310	9.320	9.000	9.310	18,000	164,540	9.1411	2.263	2.328	2.330	2.250	2.328	72,000	2.2853	-1.84%
2019-09-05	0	9.220	9.080	9.220	8.840	9.230	28,000	251,750	8.9911	2.305	2.270	2.305	2.210	2.307	112,000	2.2478	0.77%
2019-09-04	0	9.150	9.020	9.090	9.030	9.620	79,000	728,930	9.2270	2.287	2.255	2.273	2.257	2.405	316,000	2.3067	-4.59%
2019-09-03	0	9.590	9.350	9.650	9.330	9.680	16,000	152,590	9.5369	2.398	2.338	2.412	2.332	2.420	64,000	2.3842	-0.21%
2019-09-02	0	9.610	9.540	9.650	9.610	9.610	1,000	9,610	9.6100	2.402	2.385	2.412	2.402	2.402	4,000	2.4025	0.10%
2019-08-30	0	9.600	9.360	9.600	9.450	9.790	21,000	201,740	9.6067	2.400	2.340	2.400	2.362	2.447	84,000	2.4017	1.05%
2019-08-29	0	9.500	9.470	9.510	9.460	9.840	27,000	257,940	9.5533	2.375	2.368	2.378	2.365	2.460	108,000	2.3883	-2.56%
2019-08-28	0	9.750	9.650	9.750	9.650	9.960	45,000	440,570	9.7904	2.438	2.412	2.438	2.412	2.490	180,000	2.4476	-1.42%
2019-08-27	0	9.890	9.480	9.890	9.700	9.930	10,000	97,700	9.7700	2.473	2.370	2.473	2.425	2.483	40,000	2.4425	0.41%
2019-08-26	0	9.850	9.410	9.850	9.620	9.860	6,000	58,520	9.7533	2.463	2.352	2.463	2.405	2.465	24,000	2.4383	0.82%
2019-08-23	0	9.770	9.640	9.780	9.670	9.800	7,329,000	70,904,810	9.6746	2.443	2.410	2.445	2.418	2.450	29,316,000	2.4186	0.00%
2019-08-22	0	9.770	9.590	9.770	9.770	9.780	3,000	29,330	9.7767	2.443	2.398	2.443	2.443	2.445	12,000	2.4442	0.93%
2019-08-21	0	9.680	9.540	9.680	9.600	9.850	3,293,000	32,110,660	9.7512	2.420	2.385	2.420	2.400	2.463	13,172,000	2.4378	-0.72%
2019-08-20	0	9.750	9.510	9.750	9.580	9.750	23,000	222,600	9.6783	2.438	2.378	2.438	2.395	2.438	92,000	2.4196	1.56%
2019-08-19	0	9.600	9.500	9.700	-	-	0	0	-	2.400	2.375	2.425	-	-	0	-	0.00%
2019-08-16	0	9.600	9.450	9.700	9.430	9.700	45,000	431,540	9.5898	2.400	2.362	2.425	2.358	2.425	180,000	2.3974	-2.14%
2019-08-15	0	9.810	9.140	9.940	9.300	9.820	107,000	1,030,640	9.6321	2.453	2.285	2.485	2.325	2.455	428,000	2.4080	3.81%
2019-08-14	0	9.450	9.350	9.500	-	-	0	0	-	2.362	2.338	2.375	-	-	0	-	0.00%
2019-08-13	0	9.450	9.390	9.590	9.400	9.530	123,000	1,157,490	9.4105	2.362	2.348	2.398	2.350	2.382	492,000	2.3526	-0.84%
2019-08-12	0	9.530	9.370	9.570	9.300	9.700	2,831,000	26,334,570	9.3022	2.382	2.342	2.392	2.325	2.425	11,324,000	2.3256	-1.75%
2019-08-09	0	9.700	9.700	9.900	9.560	9.900	511,000	4,957,130	9.7008	2.425	2.425	2.475	2.390	2.475	2,044,000	2.4252	-1.02%
2019-08-08	0	9.800	9.720	9.800	9.800	10.20	2,146,000	21,434,010	9.9879	2.450	2.430	2.450	2.450	2.550	8,584,000	2.4970	-5.77%
2019-08-07	0	10.40	9.500	10.46	9.530	10.50	183,800	1,834,570	9.9813	2.600	2.375	2.615	2.382	2.625	735,200	2.4953	7.77%
2019-08-06	0	9.650	9.600	9.770	9.480	9.930	50,000	485,380	9.7076	2.412	2.400	2.443	2.370	2.483	200,000	2.4269	-4.08%
2019-08-05	0	10.06	10.00	10.10	9.090	10.06	982,000	9,683,600	9.8611	2.515	2.500	2.525	2.273	2.515	3,928,000	2.4653	1.93%
2019-08-02	0	9.870	9.690	9.850	9.200	9.870	108,000	1,048,450	9.7079	2.467	2.422	2.463	2.300	2.467	432,000	2.4270	-1.30%
2019-08-01	0	10.00	9.950	10.06	9.910	10.20	1,199,000	12,116,900	10.106	2.500	2.487	2.515	2.477	2.550	4,796,000	2.5265	-4.58%
2019-07-31	0	10.48	10.00	10.58	9.580	10.58	159,000	1,604,470	10.091	2.620	2.500	2.645	2.395	2.645	636,000	2.5228	2.95%
2019-07-30	0	10.18	9.980	10.26	-	-	0	0	-	2.545	2.495	2.565	-	-	0	-	0.00%
2019-07-29	0	10.18	9.890	10.20	10.08	10.20	703,000	6,960,460	9.9011	2.545	2.473	2.550	2.520	2.550	2,812,000	2.4753	0.99%
2019-07-26	0	10.08	9.910	10.08	9.850	10.30	1,857,000	18,427,700	9.9234	2.520	2.477	2.520	2.463	2.575	7,428,000	2.4808	-4.00%
2019-07-25	0	10.50	10.50	10.56	9.240	10.58	373,000	3,609,420	9.6767	2.625	2.625	2.640	2.310	2.645	1,492,000	2.4192	3.14%
2019-07-24	0	10.18	10.18	10.30	10.18	10.76	55,000	570,020	10.364	2.545	2.545	2.575	2.545	2.690	220,000	2.5910	-3.60%
2019-07-23	0	10.56	10.20	10.60	10.10	10.60	145,000	1,506,120	10.387	2.640	2.550	2.650	2.525	2.650	580,000	2.5968	2.52%
2019-07-22	0	10.30	10.02	10.30	10.00	11.08	227,000	2,356,940	10.383	2.575	2.505	2.575	2.500	2.770	908,000	2.5957	1.78%
2019-07-19	0	10.12	10.12	10.28	9.960	10.50	518,000	5,231,300	10.099	2.530	2.530	2.570	2.490	2.625	2,072,000	2.5248	-3.62%
2019-07-18	0	10.50	10.24	10.50	8.210	10.50	2,142,000	18,862,590	8.8061	2.625	2.560	2.625	2.053	2.625	8,568,000	2.2015	16.93%
2019-07-17	0	8.980	8.800	9.000	8.500	10.80	1,273,000	11,184,670	8.7861	2.245	2.200	2.250	2.125	2.700	5,092,000	2.1965	5.77%
2019-07-16	0	8.490	8.310	8.500	8.010	8.490	14,205,000	115,172,620	8.1079	2.122	2.078	2.125	2.003	2.122	56,820,000	2.0270	1.80%
2019-07-15	0	8.340	8.300	8.430	8.300	8.530	6,454,000	52,342,850	8.1101	2.085	2.075	2.108	2.075	2.132	25,816,000	2.0275	0.72%
2019-07-12	0	8.280	8.260	8.370	8.280	8.430	122,000	1,017,230	8.3380	2.070	2.065	2.092	2.070	2.108	488,000	2.0845	-0.96%
2019-07-11	0	8.360	8.200	8.360	8.200	8.450	2,027,000	17,092,410	8.4324	2.090	2.050	2.090	2.050	2.112	8,108,000	2.1081	-1.42%
2019-07-10	0	8.480	8.350	8.480	8.330	8.480	140,000	1,175,290	8.3949	2.120	2.088	2.120	2.082	2.120	560,000	2.0987	-0.12%
2019-07-09	0	8.490	8.310	8.490	8.270	8.490	251,000	2,101,840	8.3739	2.122	2.078	2.122	2.068	2.122	1,004,000	2.0935	1.07%
2019-07-08	0	8.400	8.050	8.400	8.100	8.400	83,000	688,830	8.2992	2.100	2.013	2.100	2.025	2.100	332,000	2.0748	1.82%
2019-07-05	0	8.250	8.150	8.300	-	-	0	0	-	2.063	2.037	2.075	-	-	0	-	0.00%
2019-07-04	0	8.250	8.150	8.260	8.150	8.250	1,593,000	13,060,730	8.1988	2.063	2.037	2.065	2.037	2.063	6,372,000	2.0497	-1.20%
2019-07-03	0	8.350	8.100	8.350	8.140	8.500	231,000	1,911,650	8.2755	2.088	2.025	2.088	2.035	2.125	924,000	2.0689	-0.60%
2019-07-02	0	8.400	8.250	8.400	8.310	15.00	49,000	419,650	8.5643	2.100	2.063	2.100	2.078	3.750	196,000	2.1411	0.36%
2019-06-28	0	8.370	8.110	8.370	8.070	8.370	132,000	1,086,070	8.2278	2.092	2.027	2.092	2.017	2.092	528,000	2.0570	1.45%
2019-06-27	0	8.250	8.100	8.300	8.150	8.300	75,000	617,100	8.2280	2.063	2.025	2.075	2.037	2.075	300,000	2.0570	1.23%
2019-06-26	0	8.150	8.170	8.300	7.670	8.150	193,000	1,535,360	7.9552	2.037	2.043	2.075	1.918	2.037	772,000	1.9888	4.49%
2019-06-25	0	7.800	7.730	7.850	7.800	8.090	1,131,000	9,047,140	7.9992	1.950	1.933	1.962	1.950	2.023	4,524,000	1.9998	-1.89%
2019-06-24	0	7.950	7.800	8.030	7.830	8.070	17,000	136,020	8.0012	1.987	1.950	2.007	1.957	2.017	68,000	2.0003	-1.85%
2019-06-21	0	8.100	7.950	8.090	7.990	8.100	18,000	144,760	8.0422	2.025	1.987	2.023	1.997	2.025	72,000	2.0106	-1.46%
2019-06-20	0	8.220	7.950	8.260	7.940	8.260	1,740,000	13,925,630	8.0032	2.055	1.987	2.065	1.985	2.065	6,960,000	2.0008	1.48%
2019-06-19	0	8.100	7.980	8.110	8.000	8.100	1,648,000	13,186,550	8.0015	2.025	1.995	2.027	2.000	2.025	6,592,000	2.0004	0.12%
2019-06-18	0	8.090	7.980	8.090	8.040	8.170	24,000	193,840	8.0767	2.023	1.995	2.023	2.010	2.043	96,000	2.0192	-0.49%
2019-06-17	0	8.130	7.980	8.130	8.030	8.180	37,000	299,780	8.1022	2.033	1.995	2.033	2.007	2.045	148,000	2.0255	-0.12%
2019-06-14	0	8.140	7.960	8.180	7.970	8.150	55,000	444,120	8.0749	2.035	1.990	2.045	1.992	2.037	220,000	2.0187	0.62%
2019-06-13	0	8.090	7.940	8.100	7.950	8.100	62,000	498,430	8.0392	2.023	1.985	2.025	1.987	2.025	248,000	2.0098	0.50%
2019-06-12	0	8.050	7.980	8.050	8.010	8.110	22,000	177,070	8.0486	2.013	1.995	2.013	2.003	2.027	88,000	2.0122	-0.98%
2019-06-11	0	8.130	8.150	8.160	8.050	8.190	3,005,000	24,347,130	8.1022	2.033	2.037	2.040	2.013	2.047	12,020,000	2.0256	-0.61%
2019-06-10	0	8.180	7.900	8.180	7.950	8.230	95,000	765,090	8.0536	2.045	1.975	2.045	1.987	2.057	380,000	2.0134	1.61%
2019-06-06	0	8.050	7.920	8.050	7.880	8.050	308,000	2,471,770	8.0252	2.013	1.980	2.013	1.970	2.013	1,232,000	2.0063	-0.37%
2019-06-05	0	8.080	7.670	8.080	8.000	8.090	78,000	627,510	8.0450	2.020	1.918	2.020	2.000	2.023	312,000	2.0113	-0.62%
2019-06-04	0	8.130	8.040	8.130	8.000	8.150	80,000	646,410	8.0801	2.033	2.010	2.033	2.000	2.037	320,000	2.0200	-0.25%
2019-06-03	0	8.150	7.830	8.150	7.870	8.150	101,000	815,280	8.0721	2.037	1.957	2.037	1.967	2.037	404,000	2.0180	0.00%
2019-05-31	0	8.150	7.850	8.150	8.040	8.200	1,320,000	10,654,230	8.0714	2.037	1.962	2.037	2.010	2.050	5,280,000	2.0178	-0.37%
2019-05-30	0	8.180	8.100	8.200	8.020	8.190	65,000	528,160	8.1255	2.045	2.025	2.050	2.005	2.047	260,000	2.0314	0.12%
2019-05-29	0	8.170	8.040	8.180	8.010	8.180	157,000	1,278,720	8.1447	2.043	2.010	2.045	2.003	2.045	628,000	2.0362	-0.37%
2019-05-28	0	8.200	8.190	8.200	8.140	8.200	12,000	98,020	8.1683	2.050	2.047	2.050	2.035	2.050	48,000	2.0421	1.74%
2019-05-27	0	8.060	7.880	7.970	7.970	8.270	2,732,000	21,182,790	7.7536	2.015	1.970	1.992	1.992	2.068	10,928,000	1.9384	-1.10%
2019-05-24	0	8.150	7.880	8.160	7.970	8.290	2,993,000	24,242,230	8.0996	2.037	1.970	2.040	1.992	2.072	11,972,000	2.0249	-0.61%
2019-05-23	0	8.200	8.170	8.250	8.100	8.280	78,000	640,530	8.2119	2.050	2.043	2.063	2.025	2.070	312,000	2.0530	-0.97%
2019-05-22	0	8.280	8.010	8.300	8.010	8.300	90,000	737,430	8.1937	2.070	2.003	2.075	2.003	2.075	360,000	2.0484	-0.24%
2019-05-21	0	8.300	8.070	8.300	8.100	8.300	189,000	1,551,690	8.2100	2.075	2.017	2.075	2.025	2.075	756,000	2.0525	1.22%
2019-05-20	0	8.200	8.200	8.220	7.860	8.220	1,363,000	10,752,490	7.8888	2.050	2.050	2.055	1.965	2.055	5,452,000	1.9722	1.49%
2019-05-17	0	8.080	7.740	8.080	7.980	8.100	30,000	240,300	8.0100	2.020	1.935	2.020	1.995	2.025	120,000	2.0025	1.25%
2019-05-16	0	7.980	7.630	7.980	7.610	7.980	63,000	492,460	7.8168	1.995	1.908	1.995	1.903	1.995	252,000	1.9542	1.92%
2019-05-15	0	7.830	7.430	7.830	7.270	7.830	236,000	1,769,640	7.4985	1.957	1.857	1.957	1.817	1.957	944,000	1.8746	5.53%
2019-05-14	0	7.420	7.300	7.420	7.300	7.430	109,000	805,560	7.3905	1.855	1.825	1.855	1.825	1.857	436,000	1.8476	-2.11%
2019-05-10	0	7.580	7.500	7.580	7.230	7.600	125,000	928,750	7.4300	1.895	1.875	1.895	1.808	1.900	500,000	1.8575	5.42%
2019-05-09	0	7.190	6.950	7.190	7.080	7.380	85,000	611,070	7.1891	1.798	1.737	1.798	1.770	1.845	340,000	1.7973	-3.49%
2019-05-08	0	7.450	7.130	7.450	7.110	7.450	83,000	603,230	7.2678	1.862	1.783	1.862	1.778	1.862	332,000	1.8170	2.34%
2019-05-07	0	7.280	7.170	7.300	7.160	7.300	84,000	610,600	7.2690	1.820	1.793	1.825	1.790	1.825	336,000	1.8173	-1.62%
2019-05-06	0	7.400	7.180	7.400	7.270	7.400	36,000	264,550	7.3486	1.850	1.795	1.850	1.817	1.850	144,000	1.8372	0.00%
2019-05-03	0	7.400	7.210	7.400	7.280	7.400	21,000	154,420	7.3533	1.850	1.803	1.850	1.820	1.850	84,000	1.8383	-1.07%
2019-05-02	0	7.480	7.150	7.500	7.340	7.500	30,000	222,380	7.4127	1.870	1.788	1.875	1.835	1.875	120,000	1.8532	1.49%
2019-04-30	0	7.370	7.240	7.390	7.280	7.370	4,000	29,240	7.3100	1.842	1.810	1.847	1.820	1.842	16,000	1.8275	-1.07%
2019-04-29	0	7.450	7.260	7.440	7.300	7.520	16,000	118,550	7.4094	1.862	1.815	1.860	1.825	1.880	64,000	1.8523	-0.93%
2019-04-26	0	7.520	7.430	7.520	7.440	7.530	87,000	651,540	7.4890	1.880	1.857	1.880	1.860	1.883	348,000	1.8722	-1.05%
2019-04-25	0	7.600	7.460	7.600	7.400	7.660	38,000	287,300	7.5605	1.900	1.865	1.900	1.850	1.915	152,000	1.8901	0.00%
2019-04-24	0	7.600	7.500	7.600	7.350	7.600	171,000	1,278,980	7.4794	1.900	1.875	1.900	1.837	1.900	684,000	1.8699	1.06%
2019-04-23	0	7.520	7.540	7.550	7.380	7.550	76,000	568,120	7.4753	1.880	1.885	1.888	1.845	1.888	304,000	1.8688	-0.79%
2019-04-18	0	7.580	7.430	7.580	7.410	7.580	103,000	776,250	7.5364	1.895	1.857	1.895	1.852	1.895	412,000	1.8841	-0.26%
2019-04-17	0	7.600	7.400	7.600	7.210	7.600	164,000	1,224,550	7.4668	1.900	1.850	1.900	1.803	1.900	656,000	1.8667	-0.91%
2019-04-16	0	7.670	7.660	7.670	7.380	7.700	44,000	335,260	7.6195	1.918	1.915	1.918	1.845	1.925	176,000	1.9049	-2.29%
2019-04-15	0	7.850	7.480	7.850	7.280	7.870	115,000	863,090	7.5051	1.962	1.870	1.962	1.820	1.967	460,000	1.8763	5.94%
2019-04-12	0	7.410	7.210	7.410	7.390	7.420	44,000	325,840	7.4055	1.852	1.803	1.852	1.847	1.855	176,000	1.8514	-0.40%
2019-04-11	0	7.440	7.320	7.440	7.320	7.450	55,000	408,870	7.4340	1.860	1.830	1.860	1.830	1.862	220,000	1.8585	-0.67%
2019-04-10	0	7.490	7.390	7.500	7.080	7.500	99,000	732,980	7.4038	1.872	1.847	1.875	1.770	1.875	396,000	1.8510	0.81%
2019-04-09	0	7.430	7.250	7.430	7.430	7.430	12,000	89,160	7.4300	1.857	1.813	1.857	1.857	1.857	48,000	1.8575	0.68%
2019-04-08	0	7.380	7.300	7.380	-	-	0	0	-	1.845	1.825	1.845	-	-	0	-	-0.67%
2019-04-04	0	7.430	7.080	7.500	7.160	7.430	12,000	88,390	7.3658	1.857	1.770	1.875	1.790	1.857	48,000	1.8415	1.78%
2019-04-03	0	7.300	7.150	7.300	7.200	7.300	46,850	340,352	7.2647	1.825	1.788	1.825	1.800	1.825	187,400	1.8162	0.14%
2019-04-02	0	7.290	7.200	7.290	-	-	0	0	-	1.822	1.800	1.822	-	-	0	-	-0.68%
2019-04-01	0	7.340	7.200	7.220	7.210	7.450	55,000	404,730	7.3587	1.835	1.800	1.805	1.803	1.862	220,000	1.8397	-0.81%
2019-03-29	0	7.400	7.240	7.400	7.260	7.410	282,000	2,087,030	7.4008	1.850	1.810	1.850	1.815	1.852	1,128,000	1.8502	0.00%
2019-03-28	0	7.400	7.400	7.460	7.140	7.400	170,000	1,247,660	7.3392	1.850	1.850	1.865	1.785	1.850	680,000	1.8348	2.07%
2019-03-27	0	7.250	7.140	7.250	6.970	7.250	71,000	506,060	7.1276	1.813	1.785	1.813	1.742	1.813	284,000	1.7819	0.97%
2019-03-26	0	7.180	7.180	7.190	7.030	7.200	19,000	135,910	7.1532	1.795	1.795	1.798	1.758	1.800	76,000	1.7883	0.42%
2019-03-25	0	7.150	7.000	7.150	6.730	7.150	75,000	525,240	7.0032	1.788	1.750	1.788	1.683	1.788	300,000	1.7508	0.42%
2019-03-22	0	7.120	7.030	7.120	6.950	7.120	42,000	296,880	7.0686	1.780	1.758	1.780	1.737	1.780	168,000	1.7671	-0.28%
2019-03-21	0	7.140	7.060	7.140	7.020	7.200	5,052,000	34,820,930	6.8925	1.785	1.765	1.785	1.755	1.800	20,208,000	1.7231	0.14%
2019-03-20	0	7.130	7.110	7.230	7.060	7.280	1,678,000	12,168,020	7.2515	1.783	1.778	1.808	1.765	1.820	6,712,000	1.8129	-1.93%
2019-03-19	0	7.270	7.150	7.260	7.030	7.340	1,289,000	9,436,990	7.3212	1.817	1.788	1.815	1.758	1.835	5,156,000	1.8303	-0.41%
2019-03-18	0	7.300	7.100	7.300	7.030	7.390	873,000	6,350,400	7.2742	1.825	1.775	1.825	1.758	1.847	3,492,000	1.8186	-1.48%
2019-03-15	0	7.410	7.200	7.410	7.210	7.410	1,353,000	9,991,570	7.3848	1.852	1.800	1.852	1.803	1.852	5,412,000	1.8462	0.41%
2019-03-14	0	7.380	7.370	7.390	7.170	7.380	117,000	860,320	7.3532	1.845	1.842	1.847	1.793	1.845	468,000	1.8383	0.00%
2019-03-13	0	7.380	7.150	7.380	7.090	7.380	429,000	3,155,090	7.3545	1.845	1.788	1.845	1.773	1.845	1,716,000	1.8386	-0.94%
2019-03-12	0	7.450	7.150	7.450	7.150	7.450	69,000	509,940	7.3904	1.862	1.788	1.862	1.788	1.862	276,000	1.8476	0.81%
2019-03-11	0	7.390	7.230	7.400	7.300	7.390	4,000	29,310	7.3275	1.847	1.808	1.850	1.825	1.847	16,000	1.8319	-0.14%
2019-03-08	0	7.400	7.300	7.450	-	-	0	0	-	1.850	1.825	1.862	-	-	0	-	0.00%
2019-03-07	0	7.400	7.330	7.400	-	-	0	0	-	1.850	1.832	1.850	-	-	0	-	-0.67%
2019-03-06	0	7.450	7.380	7.450	7.290	7.450	26,000	192,350	7.3981	1.862	1.845	1.862	1.822	1.862	104,000	1.8495	0.00%
2019-03-05	0	7.450	7.320	7.450	-	-	0	0	-	1.862	1.830	1.862	-	-	0	-	0.00%
2019-03-04	0	7.450	7.230	7.450	7.250	7.450	7,000	51,220	7.3171	1.862	1.808	1.862	1.813	1.862	28,000	1.8293	0.68%
2019-03-01	0	7.400	7.330	7.400	-	-	0	0	-	1.850	1.832	1.850	-	-	0	-	-0.54%
2019-02-28	0	7.440	7.320	7.450	7.270	7.440	9,000	66,380	7.3756	1.860	1.830	1.862	1.817	1.860	36,000	1.8439	-0.13%
2019-02-27	0	7.450	7.420	7.450	7.240	7.460	13,000	95,020	7.3092	1.862	1.855	1.862	1.810	1.865	52,000	1.8273	0.68%
2019-02-26	0	7.400	7.330	7.400	-	-	0	0	-	1.850	1.832	1.850	-	-	0	-	-0.40%
2019-02-25	0	7.430	7.300	7.430	7.360	7.430	4,000	29,650	7.4125	1.857	1.825	1.857	1.840	1.857	16,000	1.8531	-1.33%
2019-02-22	0	7.530	7.340	7.530	7.410	7.530	6,000	44,860	7.4767	1.883	1.835	1.883	1.852	1.883	24,000	1.8692	-0.92%
2019-02-21	0	7.600	7.240	7.600	7.280	7.700	17,000	128,070	7.5335	1.900	1.810	1.900	1.820	1.925	68,000	1.8834	-1.30%
2019-02-20	0	7.700	7.580	7.700	7.050	7.700	18,862,000	134,374,380	7.1241	1.925	1.895	1.925	1.763	1.925	75,448,000	1.7810	4.76%
2019-02-19	0	7.350	7.190	7.590	7.260	7.590	13,000	96,180	7.3985	1.837	1.798	1.898	1.815	1.898	52,000	1.8496	-3.16%
2019-02-18	0	7.590	7.240	7.590	7.240	7.600	29,000	215,630	7.4355	1.898	1.810	1.898	1.810	1.900	116,000	1.8589	-1.17%
2019-02-15	0	7.680	7.610	7.850	7.680	7.850	202,000	1,555,530	7.7006	1.920	1.903	1.962	1.920	1.962	808,000	1.9252	-1.29%
2019-02-14	0	7.780	7.680	7.830	-	-	0	0	-	1.945	1.920	1.957	-	-	0	-	0.00%
2019-02-13	0	7.780	7.710	7.920	7.780	7.780	2,000	15,560	7.7800	1.945	1.928	1.980	1.945	1.945	8,000	1.9450	-1.14%
2019-02-12	0	7.870	7.780	7.890	-	-	0	0	-	1.967	1.945	1.972	-	-	0	-	0.00%
2019-02-11	0	7.870	7.780	7.900	-	-	0	0	-	1.967	1.945	1.975	-	-	0	-	0.00%
2019-02-08	0	7.870	7.800	7.870	7.870	7.870	1,000	7,870	7.8700	1.967	1.950	1.967	1.967	1.967	4,000	1.9675	1.16%
2019-02-04	0	7.780	7.680	7.780	-	-	0	0	-	1.945	1.920	1.945	-	-	0	-	0.00%
2019-02-01	0	7.780	7.600	7.800	7.560	7.780	681,000	5,177,450	7.6027	1.945	1.900	1.950	1.890	1.945	2,724,000	1.9007	1.57%
2019-01-31	0	7.660	7.560	7.700	-	-	0	0	-	1.915	1.890	1.925	-	-	0	-	0.00%
2019-01-30	0	7.660	7.570	7.690	-	-	720,000	5,040,000	7.0000	1.915	1.893	1.923	-	-	2,880,000	1.7500	0.00%
2019-01-29	0	7.660	7.380	7.660	7.440	7.670	14,000	105,830	7.5593	1.915	1.845	1.915	1.860	1.918	56,000	1.8898	0.00%
2019-01-28	0	7.660	7.450	7.720	7.410	7.660	29,000	218,750	7.5431	1.915	1.862	1.930	1.852	1.915	116,000	1.8858	0.79%
2019-01-25	0	7.600	7.500	7.650	-	-	0	0	-	1.900	1.875	1.913	-	-	0	-	0.00%
2019-01-24	0	7.600	7.500	7.650	-	-	0	0	-	1.900	1.875	1.913	-	-	0	-	0.00%
2019-01-23	0	7.600	7.500	7.660	-	-	0	0	-	1.900	1.875	1.915	-	-	0	-	0.00%
2019-01-22	0	7.600	7.520	7.660	-	-	0	0	-	1.900	1.880	1.915	-	-	0	-	0.00%
2019-01-21	0	7.600	7.500	7.650	7.280	7.600	36,000	267,180	7.4217	1.900	1.875	1.913	1.820	1.900	144,000	1.8554	2.01%
2019-01-18	0	7.450	7.380	7.460	-	-	0	0	-	1.862	1.845	1.865	-	-	0	-	0.00%
2019-01-17	0	7.450	7.380	7.450	-	-	0	0	-	1.862	1.845	1.862	-	-	0	-	0.00%
2019-01-16	0	7.450	7.380	7.520	-	-	0	0	-	1.862	1.845	1.880	-	-	0	-	0.00%
2019-01-15	0	7.450	7.300	7.450	7.130	7.540	47,000	344,810	7.3364	1.862	1.825	1.862	1.783	1.885	188,000	1.8341	-0.13%
2019-01-14	0	7.460	7.460	7.550	-	-	0	0	-	1.865	1.865	1.888	-	-	0	-	0.00%
2019-01-11	0	7.460	7.400	7.530	-	-	0	0	-	1.865	1.850	1.883	-	-	0	-	0.00%
2019-01-10	0	7.460	7.460	7.530	7.460	7.540	406,000	3,040,910	7.4899	1.865	1.865	1.883	1.865	1.885	1,624,000	1.8725	-0.40%
2019-01-09	0	7.490	7.400	7.490	7.460	7.560	17,000	128,350	7.5500	1.872	1.850	1.872	1.865	1.890	68,000	1.8875	-0.66%
2019-01-08	0	7.540	7.480	7.540	-	-	0	0	-	1.885	1.870	1.885	-	-	0	-	-0.13%
2019-01-07	0	7.550	7.480	7.590	-	-	0	0	-	1.888	1.870	1.898	-	-	0	-	0.00%
2019-01-04	0	7.550	7.500	7.680	7.480	7.700	28,000	211,980	7.5707	1.888	1.875	1.920	1.870	1.925	112,000	1.8927	-1.95%
2019-01-03	0	7.700	7.580	7.700	7.480	7.720	39,000	297,820	7.6364	1.925	1.895	1.925	1.870	1.930	156,000	1.9091	-1.28%
2019-01-02	0	7.800	7.760	7.860	7.550	7.850	27,000	208,840	7.7348	1.950	1.940	1.965	1.888	1.962	108,000	1.9337	-1.39%
2018-12-31	0	7.910	7.850	7.910	-	-	0	0	-	1.977	1.962	1.977	-	-	0	-	0.00%
2018-12-28	0	7.910	7.850	7.910	-	-	0	0	-	1.977	1.962	1.977	-	-	0	-	0.00%
2018-12-27	0	7.910	7.860	7.960	-	-	0	0	-	1.977	1.965	1.990	-	-	0	-	0.00%
2018-12-24	0	7.910	7.850	7.960	-	-	3,780,000	29,899,800	7.9100	1.977	1.962	1.990	-	-	15,120,000	1.9775	0.00%
2018-12-21	0	7.910	7.850	7.910	-	-	0	0	-	1.977	1.962	1.977	-	-	0	-	0.00%
2018-12-20	0	7.910	7.860	7.910	-	-	0	0	-	1.977	1.965	1.977	-	-	0	-	-0.25%
2018-12-19	0	7.930	7.850	7.930	7.930	7.950	3,000	23,820	7.9400	1.982	1.962	1.982	1.982	1.987	12,000	1.9850	0.38%
2018-12-18	0	7.900	7.840	7.960	7.900	7.990	71,000	567,200	7.9887	1.975	1.960	1.990	1.975	1.997	284,000	1.9972	-0.75%
2018-12-17	0	7.960	7.920	7.960	-	-	0	0	-	1.990	1.980	1.990	-	-	0	-	-0.13%
2018-12-14	0	7.970	7.860	7.970	7.980	7.980	2,000	15,960	7.9800	1.992	1.965	1.992	1.995	1.995	8,000	1.9950	0.38%
2018-12-13	0	7.940	7.750	7.950	7.760	7.950	36,000	282,190	7.8386	1.985	1.938	1.987	1.940	1.987	144,000	1.9597	0.51%
2018-12-12	0	7.900	7.760	7.920	7.690	7.900	22,000	171,290	7.7859	1.975	1.940	1.980	1.923	1.975	88,000	1.9465	0.77%
2018-12-11	0	7.840	7.700	7.780	7.440	7.850	124,000	946,330	7.6317	1.960	1.925	1.945	1.860	1.962	496,000	1.9079	0.90%
2018-12-10	0	7.770	7.620	7.820	7.560	7.780	44,000	337,470	7.6698	1.942	1.905	1.955	1.890	1.945	176,000	1.9174	0.91%
2018-12-07	0	7.700	7.450	7.750	7.480	7.750	171,000	1,299,710	7.6006	1.925	1.862	1.938	1.870	1.938	684,000	1.9002	-1.28%
2018-12-06	0	7.800	7.680	7.800	7.550	7.800	90,000	692,860	7.6984	1.950	1.920	1.950	1.888	1.950	360,000	1.9246	1.96%
2018-12-05	0	7.650	7.580	7.880	7.270	7.830	174,000	1,307,940	7.5169	1.913	1.895	1.970	1.817	1.957	696,000	1.8792	-1.54%
2018-12-04	0	7.770	7.580	7.770	7.530	7.890	23,000	176,560	7.6765	1.942	1.895	1.942	1.883	1.972	92,000	1.9191	-1.65%
2018-12-03	0	7.900	7.760	7.900	7.570	7.900	117,000	892,110	7.6249	1.975	1.940	1.975	1.893	1.975	468,000	1.9062	4.64%
2018-11-30	0	7.550	7.500	7.550	-	-	0	0	-	1.888	1.875	1.888	-	-	0	-	0.00%
2018-11-29	0	7.550	7.480	7.550	7.500	7.550	202,000	1,525,050	7.5498	1.888	1.870	1.888	1.875	1.888	808,000	1.8874	0.13%
2018-11-28	0	7.540	7.500	7.540	-	-	0	0	-	1.885	1.875	1.885	-	-	0	-	0.00%
2018-11-27	0	7.540	7.500	7.540	-	-	0	0	-	1.885	1.875	1.885	-	-	0	-	-0.13%
2018-11-26	0	7.550	7.420	7.550	7.400	7.560	139,000	1,046,320	7.5275	1.888	1.855	1.888	1.850	1.890	556,000	1.8819	0.27%
2018-11-23	0	7.530	7.400	7.530	7.390	7.550	97,000	727,470	7.4997	1.883	1.850	1.883	1.847	1.888	388,000	1.8749	-0.26%
2018-11-22	0	7.550	7.430	7.550	7.440	7.550	167,000	1,257,340	7.5290	1.888	1.857	1.888	1.860	1.888	668,000	1.8822	3.14%
2018-11-21	0	7.320	7.220	7.590	7.240	7.660	169,000	1,266,520	7.4942	1.830	1.805	1.898	1.810	1.915	676,000	1.8736	-5.43%
2018-11-20	0	7.740	7.580	7.740	7.540	7.780	235,000	1,808,840	7.6972	1.935	1.895	1.935	1.885	1.945	940,000	1.9243	0.00%
2018-11-19	0	7.740	7.720	7.750	7.420	7.750	234,000	1,777,930	7.5980	1.935	1.930	1.938	1.855	1.938	936,000	1.8995	1.84%
2018-11-16	0	7.600	7.440	7.600	6.960	7.600	192,000	1,385,820	7.2178	1.900	1.860	1.900	1.740	1.900	768,000	1.8045	6.89%
2018-11-15	0	7.110	6.990	7.100	6.950	7.120	103,000	728,130	7.0692	1.778	1.747	1.775	1.737	1.780	412,000	1.7673	0.00%
2018-11-14	0	7.110	7.000	7.110	6.980	7.120	93,000	658,960	7.0856	1.778	1.750	1.778	1.745	1.780	372,000	1.7714	-0.14%
2018-11-13	0	7.120	6.950	7.120	6.980	7.120	124,000	879,230	7.0906	1.780	1.737	1.780	1.745	1.780	496,000	1.7726	0.00%
2018-11-12	0	7.120	7.000	7.120	6.950	7.120	201,000	1,415,050	7.0400	1.780	1.750	1.780	1.737	1.780	804,000	1.7600	0.14%
2018-11-09	0	7.110	7.020	7.110	7.000	7.120	97,000	687,500	7.0876	1.778	1.755	1.778	1.750	1.780	388,000	1.7719	-0.14%
2018-11-08	0	7.120	7.150	7.170	7.040	7.220	123,000	881,400	7.1659	1.780	1.788	1.793	1.760	1.805	492,000	1.7915	-1.52%
2018-11-07	0	7.230	7.050	7.230	7.090	7.230	114,000	821,260	7.2040	1.808	1.763	1.808	1.773	1.808	456,000	1.8010	0.14%
2018-11-06	0	7.220	7.100	7.250	7.100	7.280	129,000	933,910	7.2396	1.805	1.775	1.813	1.775	1.820	516,000	1.8099	-0.96%
2018-11-05	0	7.290	7.160	7.300	7.190	7.290	89,000	647,740	7.2780	1.822	1.790	1.825	1.798	1.822	356,000	1.8195	0.00%
2018-11-02	0	7.290	7.140	7.290	7.000	7.290	112,000	809,420	7.2270	1.822	1.785	1.822	1.750	1.822	448,000	1.8067	0.28%
2018-11-01	0	7.270	7.100	7.270	7.130	7.320	94,000	686,140	7.2994	1.817	1.775	1.817	1.783	1.830	376,000	1.8248	-0.82%
2018-10-31	0	7.330	7.160	7.330	7.100	7.330	105,000	759,230	7.2308	1.832	1.790	1.832	1.775	1.832	420,000	1.8077	2.09%
2018-10-30	0	7.180	7.060	7.190	7.030	7.190	106,000	759,580	7.1658	1.795	1.765	1.798	1.758	1.798	424,000	1.7915	0.00%
2018-10-29	0	7.180	7.030	7.210	7.070	7.210	107,000	770,020	7.1964	1.795	1.758	1.803	1.768	1.803	428,000	1.7991	-0.55%
2018-10-26	0	7.220	7.140	7.290	7.000	7.300	197,000	1,432,200	7.2701	1.805	1.785	1.822	1.750	1.825	788,000	1.8175	2.41%
2018-10-25	0	7.050	6.980	7.370	7.050	7.390	701,000	5,118,440	7.3016	1.763	1.745	1.842	1.763	1.847	2,804,000	1.8254	-4.73%
2018-10-24	0	7.400	7.200	7.460	7.200	7.450	78,000	579,460	7.4290	1.850	1.800	1.865	1.800	1.862	312,000	1.8572	-0.94%
2018-10-23	0	7.470	7.350	7.480	7.380	7.490	745,000	5,450,610	7.3163	1.867	1.837	1.870	1.845	1.872	2,980,000	1.8291	-0.40%
2018-10-22	0	7.500	7.360	7.510	7.330	7.670	107,000	811,610	7.5851	1.875	1.840	1.878	1.832	1.918	428,000	1.8963	-2.34%
2018-10-19	0	7.680	7.520	7.680	7.550	7.690	90,000	690,040	7.6671	1.920	1.880	1.920	1.888	1.923	360,000	1.9168	0.00%
2018-10-18	0	7.680	7.660	7.800	7.650	7.780	95,000	733,130	7.7172	1.920	1.915	1.950	1.913	1.945	380,000	1.9293	0.39%
2018-10-16	0	7.650	7.650	7.870	7.630	7.880	181,000	1,418,890	7.8392	1.913	1.913	1.967	1.908	1.970	724,000	1.9598	-2.92%
2018-10-15	0	7.880	7.680	7.900	7.660	7.880	82,000	642,690	7.8377	1.970	1.920	1.975	1.915	1.970	328,000	1.9594	0.00%
2018-10-12	0	7.880	7.600	7.880	7.570	7.940	103,000	811,890	7.8824	1.970	1.900	1.970	1.893	1.985	412,000	1.9706	0.00%
2018-10-11	0	7.880	7.660	7.900	7.700	7.930	76,000	600,520	7.9016	1.970	1.915	1.975	1.925	1.982	304,000	1.9754	-0.76%
2018-10-10	0	7.940	7.740	7.960	7.780	7.960	98,000	778,800	7.9469	1.985	1.935	1.990	1.945	1.990	392,000	1.9867	0.51%
2018-10-09	0	7.900	7.670	7.950	7.500	7.960	100,000	786,290	7.8629	1.975	1.918	1.987	1.875	1.990	400,000	1.9657	-0.75%
2018-10-08	0	7.960	7.800	7.990	7.780	8.020	117,000	928,090	7.9324	1.990	1.950	1.997	1.945	2.005	468,000	1.9831	1.79%
2018-10-05	0	7.820	7.640	7.860	7.560	7.820	127,000	981,230	7.7262	1.955	1.910	1.965	1.890	1.955	508,000	1.9316	2.89%
2018-10-04	0	7.600	7.430	7.650	7.240	7.600	214,000	1,590,540	7.4324	1.900	1.857	1.913	1.810	1.900	856,000	1.8581	2.01%
2018-10-03	0	7.450	7.190	7.480	7.080	7.450	126,000	926,940	7.3567	1.862	1.798	1.870	1.770	1.862	504,000	1.8392	1.09%
2018-10-02	0	7.370	7.210	7.370	7.240	7.500	118,000	880,570	7.4625	1.842	1.803	1.842	1.810	1.875	472,000	1.8656	-0.41%
2018-09-28	0	7.400	7.400	7.560	7.400	7.600	103,000	778,200	7.5553	1.850	1.850	1.890	1.850	1.900	412,000	1.8888	-2.76%
2018-09-27	0	7.610	7.500	7.620	7.480	7.640	137,000	1,043,860	7.6194	1.903	1.875	1.905	1.870	1.910	548,000	1.9049	0.26%
2018-09-26	0	7.590	7.440	7.650	7.360	7.650	173,000	1,303,510	7.5347	1.898	1.860	1.913	1.840	1.913	692,000	1.8837	-0.26%
2018-09-24	0	7.610	7.510	7.620	7.520	7.710	96,000	738,030	7.6878	1.903	1.878	1.905	1.880	1.928	384,000	1.9220	-1.42%
2018-09-21	0	7.720	7.500	7.750	7.510	7.790	147,000	1,132,280	7.7026	1.930	1.875	1.938	1.878	1.947	588,000	1.9256	0.00%
2018-09-20	0	7.720	7.600	7.760	7.610	7.760	95,000	732,800	7.7137	1.930	1.900	1.940	1.903	1.940	380,000	1.9284	-0.13%
2018-09-19	0	7.730	7.580	7.740	7.530	7.760	7,953,000	59,940,770	7.5369	1.933	1.895	1.935	1.883	1.940	31,812,000	1.8842	0.13%
2018-09-18	0	7.720	7.540	7.720	7.580	7.740	154,000	1,183,310	7.6838	1.930	1.885	1.930	1.895	1.935	616,000	1.9210	1.05%
2018-09-17	0	7.640	7.560	7.890	7.500	7.920	242,000	1,868,390	7.7206	1.910	1.890	1.972	1.875	1.980	968,000	1.9302	-4.74%
2018-09-14	0	8.020	7.800	8.130	7.800	8.130	180,000	1,449,280	8.0516	2.005	1.950	2.033	1.950	2.033	720,000	2.0129	-0.12%
2018-09-13	0	8.030	7.870	8.110	7.760	8.110	61,000	488,910	8.0149	2.007	1.967	2.027	1.940	2.027	244,000	2.0037	-0.99%
2018-09-12	0	8.110	7.930	8.130	8.000	8.120	114,000	925,140	8.1153	2.027	1.982	2.033	2.000	2.030	456,000	2.0288	0.12%
2018-09-11	0	8.100	7.880	8.100	7.800	8.100	204,000	1,634,990	8.0147	2.025	1.970	2.025	1.950	2.025	816,000	2.0037	0.00%
2018-09-10	0	8.100	7.950	8.100	7.580	8.710	5,017,000	38,209,360	7.6160	2.025	1.987	2.025	1.895	2.178	20,068,000	1.9040	-6.90%
2018-09-07	0	8.700	8.540	8.700	8.540	8.810	85,000	745,390	8.7693	2.175	2.135	2.175	2.135	2.203	340,000	2.1923	0.00%
2018-09-06	0	8.700	8.670	8.830	8.700	9.130	7,997,000	71,974,500	9.0002	2.175	2.168	2.207	2.175	2.283	31,988,000	2.2500	-3.65%
2018-09-05	0	9.030	8.800	9.030	8.850	9.050	140,000	1,256,100	8.9721	2.257	2.200	2.257	2.213	2.263	560,000	2.2430	0.00%
2018-09-04	0	9.030	8.790	9.030	8.650	9.120	261,000	2,342,010	8.9732	2.257	2.197	2.257	2.162	2.280	1,044,000	2.2433	1.12%
2018-09-03	0	8.930	8.800	8.930	8.550	8.930	253,000	2,217,510	8.7649	2.233	2.200	2.233	2.138	2.233	1,012,000	2.1912	4.44%
2018-08-31	0	8.550	8.380	8.550	8.180	8.550	302,000	2,532,760	8.3866	2.138	2.095	2.138	2.045	2.138	1,208,000	2.0967	3.64%
2018-08-30	0	8.250	8.030	8.250	7.790	8.250	294,000	2,333,270	7.9363	2.063	2.007	2.063	1.947	2.063	1,176,000	1.9841	4.04%
2018-08-29	0	7.930	7.850	7.960	7.700	7.930	207,000	1,616,190	7.8077	1.982	1.962	1.990	1.925	1.982	828,000	1.9519	1.67%
2018-08-28	0	7.800	7.650	7.840	7.660	7.840	258,000	2,013,930	7.8059	1.950	1.913	1.960	1.915	1.960	1,032,000	1.9515	-0.51%
2018-08-27	0	7.840	7.690	7.850	7.650	7.850	7,200,353	55,589,805	7.7204	1.960	1.923	1.962	1.913	1.962	28,801,412	1.9301	0.64%
2018-08-24	0	7.790	7.630	7.830	7.630	7.810	137,000	1,068,770	7.8012	1.947	1.908	1.957	1.908	1.952	548,000	1.9503	0.91%
2018-08-23	0	7.720	7.700	7.880	7.720	7.900	28,000	219,960	7.8557	1.930	1.925	1.970	1.930	1.975	112,000	1.9639	-1.66%
2018-08-22	0	7.850	7.700	7.970	7.660	8.160	230,000	1,825,550	7.9372	1.962	1.925	1.992	1.915	2.040	920,000	1.9843	-2.85%
2018-08-21	0	8.080	7.930	8.080	7.970	8.150	121,000	981,810	8.1141	2.020	1.982	2.020	1.992	2.037	484,000	2.0285	0.37%
2018-08-20	0	8.050	8.000	8.050	8.010	8.320	118,000	969,140	8.2131	2.013	2.000	2.013	2.003	2.080	472,000	2.0533	-3.13%
2018-08-17	0	8.310	8.170	8.310	8.140	8.340	138,000	1,143,790	8.2883	2.078	2.043	2.078	2.035	2.085	552,000	2.0721	0.24%
2018-08-16	0	8.290	8.200	8.320	8.200	8.320	140,000	1,160,210	8.2872	2.072	2.050	2.080	2.050	2.080	560,000	2.0718	0.00%
2018-08-15	0	8.290	8.210	8.290	8.200	8.320	1,905,000	15,790,040	8.2887	2.072	2.053	2.072	2.050	2.080	7,620,000	2.0722	-0.12%
2018-08-14	0	8.300	8.220	8.300	8.130	8.300	282,350	2,335,202	8.2706	2.075	2.055	2.075	2.033	2.075	1,129,400	2.0676	0.24%
2018-08-13	0	8.280	8.260	8.440	8.260	8.530	103,000	872,880	8.4746	2.070	2.065	2.110	2.065	2.132	412,000	2.1186	-2.82%
2018-08-10	0	8.520	8.400	8.520	8.200	8.520	231,000	1,924,400	8.3307	2.130	2.100	2.130	2.050	2.130	924,000	2.0827	1.67%
2018-08-09	0	8.380	8.330	8.380	8.240	8.490	122,000	1,028,120	8.4272	2.095	2.082	2.095	2.060	2.122	488,000	2.1068	-1.18%
2018-08-08	0	8.480	8.370	8.480	8.380	8.620	110,000	943,610	8.5783	2.120	2.092	2.120	2.095	2.155	440,000	2.1446	-1.62%
2018-08-07	0	8.620	8.470	8.630	8.500	8.620	100,000	860,420	8.6042	2.155	2.118	2.158	2.125	2.155	400,000	2.1511	0.12%
2018-08-06	0	8.610	8.460	8.620	8.500	8.650	100,000	862,150	8.6215	2.152	2.115	2.155	2.125	2.162	400,000	2.1554	0.12%
2018-08-03	0	8.600	8.420	8.600	8.420	8.600	91,000	779,680	8.5679	2.150	2.105	2.150	2.105	2.150	364,000	2.1420	0.00%
2018-08-02	0	8.600	8.500	8.600	8.400	9.000	247,000	2,130,760	8.6266	2.150	2.125	2.150	2.100	2.250	988,000	2.1566	-5.39%
2018-08-01	0	9.090	9.090	9.160	9.090	9.490	85,000	793,750	9.3382	2.273	2.273	2.290	2.273	2.372	340,000	2.3346	-4.42%
2018-07-31	0	9.510	9.400	9.600	9.360	9.940	121,000	1,162,280	9.6056	2.378	2.350	2.400	2.340	2.485	484,000	2.4014	-4.33%
2018-07-30	0	9.940	9.900	10.00	9.760	10.10	103,000	1,032,230	10.022	2.485	2.475	2.500	2.440	2.525	412,000	2.5054	-1.39%
2018-07-27	0	10.08	10.02	10.08	10.08	10.28	101,000	1,034,000	10.238	2.520	2.505	2.520	2.520	2.570	404,000	2.5594	-1.95%
2018-07-26	0	10.28	10.16	10.30	10.20	10.36	86,000	883,360	10.272	2.570	2.540	2.575	2.550	2.590	344,000	2.5679	0.19%
2018-07-25	0	10.26	10.12	10.28	10.20	10.28	87,000	890,440	10.235	2.565	2.530	2.570	2.550	2.570	348,000	2.5587	0.79%
2018-07-24	0	10.18	10.08	10.18	10.08	10.30	75,000	768,000	10.240	2.545	2.520	2.545	2.520	2.575	300,000	2.5600	-0.20%
2018-07-23	0	10.20	10.18	10.30	10.20	10.50	77,000	802,780	10.426	2.550	2.545	2.575	2.550	2.625	308,000	2.6064	-2.30%
2018-07-20	0	10.44	10.34	10.44	10.32	10.46	84,000	875,680	10.425	2.610	2.585	2.610	2.580	2.615	336,000	2.6062	0.38%
2018-07-19	0	10.40	10.40	10.50	10.40	10.56	217,000	2,275,580	10.487	2.600	2.600	2.625	2.600	2.640	868,000	2.6216	0.00%
2018-07-18	0	10.40	10.40	10.48	10.30	10.50	246,000	2,560,560	10.409	2.600	2.600	2.620	2.575	2.625	984,000	2.6022	0.78%
2018-07-17	0	10.32	10.22	10.28	10.04	10.34	1,749,000	17,834,760	10.197	2.580	2.555	2.570	2.510	2.585	6,996,000	2.5493	1.78%
2018-07-16	0	10.14	10.10	10.20	10.06	10.28	1,377,000	13,791,280	10.016	2.535	2.525	2.550	2.515	2.570	5,508,000	2.5039	0.80%
2018-07-13	0	10.06	10.00	10.14	10.00	10.18	292,000	2,953,760	10.116	2.515	2.500	2.535	2.500	2.545	1,168,000	2.5289	0.40%
2018-07-12	0	10.02	10.02	10.22	10.00	10.68	12,281,000	122,909,880	10.008	2.505	2.505	2.555	2.500	2.670	49,124,000	2.5020	-4.57%
2018-07-11	0	10.50	10.48	10.58	10.18	10.60	214,000	2,242,680	10.480	2.625	2.620	2.645	2.545	2.650	856,000	2.6200	2.74%
2018-07-10	0	10.22	10.22	10.30	10.08	10.34	199,000	2,034,140	10.222	2.555	2.555	2.575	2.520	2.585	796,000	2.5555	1.19%
2018-07-09	0	10.10	10.00	10.10	9.960	10.18	157,000	1,584,750	10.094	2.525	2.500	2.525	2.490	2.545	628,000	2.5235	1.20%
2018-07-06	0	9.980	9.940	9.980	9.820	10.08	178,000	1,767,670	9.9307	2.495	2.485	2.495	2.455	2.520	712,000	2.4827	1.01%
2018-07-05	0	9.880	9.850	9.890	9.700	10.04	206,000	2,025,560	9.8328	2.470	2.463	2.473	2.425	2.510	824,000	2.4582	0.30%
2018-07-04	0	9.850	9.760	9.850	9.730	9.900	230,000	2,252,490	9.7934	2.463	2.440	2.463	2.432	2.475	920,000	2.4484	0.41%
2018-07-03	0	9.810	9.720	9.810	9.700	9.930	105,000	1,026,360	9.7749	2.453	2.430	2.453	2.425	2.483	420,000	2.4437	-1.21%
2018-06-29	0	9.930	9.830	9.930	9.200	9.940	400,350	3,829,777	9.5661	2.483	2.457	2.483	2.300	2.485	1,601,400	2.3915	7.00%
2018-06-28	0	9.280	9.250	9.470	9.280	9.560	194,000	1,817,850	9.3704	2.320	2.313	2.368	2.320	2.390	776,000	2.3426	-1.49%
2018-06-27	0	9.420	9.320	9.450	9.290	9.600	175,000	1,646,410	9.4081	2.355	2.330	2.362	2.322	2.400	700,000	2.3520	1.40%
2018-06-26	0	9.290	9.260	9.320	9.160	9.700	148,000	1,382,940	9.3442	2.322	2.315	2.330	2.290	2.425	592,000	2.3360	1.75%
2018-06-25	0	9.130	9.000	9.170	8.480	9.250	7,542,000	68,463,030	9.0776	2.283	2.250	2.293	2.120	2.313	30,168,000	2.2694	7.67%
2018-06-22	0	8.480	8.440	8.560	7.960	8.580	370,000	3,074,300	8.3089	2.120	2.110	2.140	1.990	2.145	1,480,000	2.0772	6.27%
2018-06-21	0	7.980	7.950	7.980	7.860	8.100	5,106,000	39,998,640	7.8337	1.995	1.987	1.995	1.965	2.025	20,424,000	1.9584	1.53%
2018-06-20	0	7.860	7.860	7.910	7.740	8.030	605,000	4,756,860	7.8626	1.965	1.965	1.977	1.935	2.007	2,420,000	1.9656	-1.38%
2018-06-19	0	7.970	7.920	7.970	7.920	8.000	140,000	1,117,830	7.9845	1.992	1.980	1.992	1.980	2.000	560,000	1.9961	-0.38%
2018-06-15	0	8.000	7.950	8.000	7.920	8.030	184,000	1,472,070	8.0004	2.000	1.987	2.000	1.980	2.007	736,000	2.0001	0.38%
2018-06-14	0	7.970	7.920	7.970	7.920	8.040	2,941,000	23,053,810	7.8388	1.992	1.980	1.992	1.980	2.010	11,764,000	1.9597	-0.13%
2018-06-13	0	7.980	7.960	7.980	7.900	8.040	189,000	1,512,020	8.0001	1.995	1.990	1.995	1.975	2.010	756,000	2.0000	0.00%
2018-06-12	0	7.980	7.900	7.980	7.890	8.150	705,000	5,620,300	7.9721	1.995	1.975	1.995	1.972	2.037	2,820,000	1.9930	0.76%
2018-06-11	0	7.920	7.910	8.120	7.920	8.130	300,000	2,423,650	8.0788	1.980	1.977	2.030	1.980	2.033	1,200,000	2.0197	-2.22%
2018-06-08	0	8.100	8.030	8.110	8.020	8.120	154,000	1,249,230	8.1119	2.025	2.007	2.027	2.005	2.030	616,000	2.0280	0.00%
2018-06-07	0	8.100	8.060	8.100	8.000	8.100	180,000	1,451,280	8.0627	2.025	2.015	2.025	2.000	2.025	720,000	2.0157	0.37%
2018-06-06	0	8.070	8.000	8.070	7.970	8.090	12,307,000	96,390,430	7.8322	2.017	2.000	2.017	1.992	2.023	49,228,000	1.9580	0.25%
2018-06-05	0	8.050	8.010	8.080	8.000	8.140	192,000	1,551,200	8.0792	2.013	2.003	2.020	2.000	2.035	768,000	2.0198	-0.49%
2018-06-04	0	8.090	8.070	8.120	8.050	8.190	145,000	1,183,640	8.1630	2.023	2.017	2.030	2.013	2.047	580,000	2.0408	-0.37%
2018-06-01	0	8.120	8.040	8.130	8.020	8.150	190,000	1,539,610	8.1032	2.030	2.010	2.033	2.005	2.037	760,000	2.0258	0.50%
2018-05-31	0	8.080	8.020	8.080	8.020	8.110	152,000	1,228,650	8.0832	2.020	2.005	2.020	2.005	2.027	608,000	2.0208	0.00%
2018-05-30	0	8.080	8.040	8.100	7.950	8.110	179,000	1,446,530	8.0812	2.020	2.010	2.025	1.987	2.027	716,000	2.0203	-0.74%
2018-05-29	0	8.140	8.080	8.150	8.080	8.170	184,000	1,496,430	8.1328	2.035	2.020	2.037	2.020	2.043	736,000	2.0332	0.00%
2018-05-28	0	8.140	8.060	8.140	8.050	8.140	188,000	1,522,300	8.0973	2.035	2.015	2.035	2.013	2.035	752,000	2.0243	0.49%
2018-05-25	0	8.100	8.040	8.100	7.910	8.100	2,268,000	17,150,880	7.5621	2.025	2.010	2.025	1.977	2.025	9,072,000	1.8905	1.25%
2018-05-24	0	8.000	7.880	8.020	7.780	8.000	6,051,000	45,441,670	7.5098	2.000	1.970	2.005	1.945	2.000	24,204,000	1.8774	1.39%
2018-05-23	0	7.890	7.850	7.890	7.800	7.920	146,000	1,151,310	7.8857	1.972	1.962	1.972	1.950	1.980	584,000	1.9714	-0.13%
2018-05-21	0	7.900	7.860	7.900	7.780	7.920	153,000	1,205,370	7.8782	1.975	1.965	1.975	1.945	1.980	612,000	1.9696	0.77%
2018-05-18	0	7.840	7.780	7.840	7.680	7.850	180,000	1,400,240	7.7791	1.960	1.945	1.960	1.920	1.962	720,000	1.9448	1.42%
2018-05-17	0	7.730	7.700	7.730	7.660	7.730	179,000	1,379,020	7.7040	1.933	1.925	1.933	1.915	1.933	716,000	1.9260	-0.26%
2018-05-16	0	7.750	7.720	7.750	7.630	7.750	172,000	1,327,110	7.7158	1.938	1.930	1.938	1.908	1.938	688,000	1.9289	0.26%
2018-05-15	0	7.730	7.660	7.730	7.580	7.760	182,000	1,402,150	7.7041	1.933	1.915	1.933	1.895	1.940	728,000	1.9260	0.00%
2018-05-14	0	7.730	7.730	7.780	7.600	7.800	197,000	1,520,420	7.7179	1.933	1.933	1.945	1.900	1.950	788,000	1.9295	0.26%
2018-05-11	0	7.710	7.710	7.780	7.700	7.850	160,000	1,249,230	7.8077	1.928	1.928	1.945	1.925	1.962	640,000	1.9519	-2.41%
2018-05-10	0	7.900	7.860	7.940	7.850	7.990	232,000	1,836,580	7.9163	1.975	1.965	1.985	1.962	1.997	928,000	1.9791	-1.74%
2018-05-09	0	8.040	7.970	8.100	7.780	8.090	5,326,000	40,414,800	7.5882	2.010	1.992	2.025	1.945	2.023	21,304,000	1.8971	2.42%
2018-05-08	0	7.850	7.850	7.900	7.600	7.960	6,822,000	51,207,860	7.5063	1.962	1.962	1.975	1.900	1.990	27,288,000	1.8766	0.00%
2018-05-07	0	7.850	7.850	7.930	7.820	8.060	181,000	1,429,620	7.8985	1.962	1.962	1.982	1.955	2.015	724,000	1.9746	-3.21%
2018-05-04	0	8.110	8.110	8.170	8.110	8.420	148,000	1,226,300	8.2858	2.027	2.027	2.043	2.027	2.105	592,000	2.0715	-2.99%
2018-05-03	0	8.360	8.310	8.360	8.160	8.380	133,000	1,101,670	8.2832	2.090	2.078	2.090	2.040	2.095	532,000	2.0708	1.70%
2018-05-02	0	8.220	8.220	8.300	8.060	8.350	162,000	1,323,140	8.1675	2.055	2.055	2.075	2.015	2.088	648,000	2.0419	1.99%
2018-04-30	0	8.060	8.050	8.060	7.700	8.090	151,000	1,199,110	7.9411	2.015	2.013	2.015	1.925	2.023	604,000	1.9853	4.00%
2018-04-27	0	7.750	7.750	7.760	7.500	7.740	158,000	1,205,190	7.6278	1.938	1.938	1.940	1.875	1.935	632,000	1.9069	2.65%
2018-04-26	0	7.550	7.520	7.580	7.500	7.600	206,000	1,557,740	7.5618	1.888	1.880	1.895	1.875	1.900	824,000	1.8905	0.00%
2018-04-25	0	7.550	7.510	7.590	7.500	7.570	140,000	1,056,370	7.5455	1.888	1.878	1.898	1.875	1.893	560,000	1.8864	-0.13%
2018-04-24	0	7.560	7.550	7.620	7.450	7.600	269,000	2,029,590	7.5449	1.890	1.888	1.905	1.862	1.900	1,076,000	1.8862	0.80%
2018-04-23	0	7.500	7.500	7.610	7.400	7.600	313,000	2,344,720	7.4911	1.875	1.875	1.903	1.850	1.900	1,252,000	1.8728	0.27%
2018-04-20	0	7.480	7.430	7.500	7.240	7.530	410,000	3,059,860	7.4631	1.870	1.857	1.875	1.810	1.883	1,640,000	1.8658	0.00%
2018-04-19	0	7.480	7.480	7.500	7.190	7.530	249,000	1,842,690	7.4004	1.870	1.870	1.875	1.798	1.883	996,000	1.8501	3.89%
2018-04-18	0	7.200	7.140	7.200	6.920	7.230	293,000	2,060,940	7.0339	1.800	1.785	1.800	1.730	1.808	1,172,000	1.7585	3.60%
2018-04-17	0	6.950	6.890	6.950	6.750	6.950	392,000	2,683,270	6.8451	1.737	1.722	1.737	1.688	1.737	1,568,000	1.7113	2.96%
2018-04-16	0	6.750	6.720	6.760	6.670	6.810	345,000	2,335,340	6.7691	1.688	1.680	1.690	1.668	1.702	1,380,000	1.6923	0.00%
2018-04-13	0	6.750	6.710	6.750	6.710	6.840	509,000	3,448,120	6.7743	1.688	1.678	1.688	1.678	1.710	2,036,000	1.6936	0.45%
2018-04-12	0	6.720	6.700	6.720	6.700	6.860	302,000	2,051,150	6.7919	1.680	1.675	1.680	1.675	1.715	1,208,000	1.6980	0.30%
2018-04-11	0	6.700	6.700	6.730	6.640	6.780	8,064,000	52,583,540	6.5208	1.675	1.675	1.683	1.660	1.695	32,256,000	1.6302	-0.89%
2018-04-10	0	6.760	6.720	6.760	6.720	6.820	1,933,000	12,880,130	6.6633	1.690	1.680	1.690	1.680	1.705	7,732,000	1.6658	-0.88%
2018-04-09	0	6.820	6.750	6.820	6.740	6.840	3,479,000	23,249,470	6.6828	1.705	1.688	1.705	1.685	1.710	13,916,000	1.6707	0.00%
2018-04-06	0	6.820	6.770	6.820	6.760	6.850	230,000	1,570,170	6.8268	1.705	1.692	1.705	1.690	1.712	920,000	1.7067	0.15%
2018-04-04	0	6.810	6.730	6.810	6.650	6.810	3,213,000	21,381,870	6.6548	1.702	1.683	1.702	1.663	1.702	12,852,000	1.6637	0.00%
2018-04-03	0	6.810	6.780	6.820	6.780	6.830	227,000	1,547,830	6.8186	1.702	1.695	1.705	1.695	1.707	908,000	1.7047	-0.44%
2018-03-29	0	6.840	6.770	6.840	6.700	6.840	264,000	1,796,170	6.8037	1.710	1.692	1.710	1.675	1.710	1,056,000	1.7009	0.00%
2018-03-28	0	6.840	6.780	6.840	6.720	6.850	274,000	1,871,540	6.8304	1.710	1.695	1.710	1.680	1.712	1,096,000	1.7076	-0.44%
2018-03-27	0	6.870	6.820	6.870	6.700	6.870	221,000	1,496,740	6.7726	1.717	1.705	1.717	1.675	1.717	884,000	1.6931	0.00%
2018-03-26	0	6.870	6.800	6.880	6.680	6.880	234,000	1,586,330	6.7792	1.717	1.700	1.720	1.670	1.720	936,000	1.6948	-0.15%
2018-03-23	0	6.880	6.820	6.910	6.690	6.990	151,000	1,023,300	6.7768	1.720	1.705	1.727	1.673	1.747	604,000	1.6942	-2.41%
2018-03-22	0	7.050	7.000	7.080	6.800	7.070	689,000	4,786,390	6.9469	1.763	1.750	1.770	1.700	1.768	2,756,000	1.7367	3.52%
2018-03-21	0	6.810	6.770	6.810	6.770	6.870	226,000	1,543,300	6.8288	1.702	1.692	1.702	1.692	1.717	904,000	1.7072	0.00%
2018-03-20	0	6.810	6.770	6.810	6.700	6.810	370,000	2,503,880	6.7672	1.702	1.692	1.702	1.675	1.702	1,480,000	1.6918	0.89%
2018-03-19	0	6.750	6.690	6.750	6.600	6.800	9,707,000	64,566,560	6.6515	1.688	1.673	1.688	1.650	1.700	38,828,000	1.6629	0.00%
2018-03-16	0	6.750	6.710	6.780	6.570	6.750	261,000	1,729,980	6.6283	1.688	1.678	1.695	1.643	1.688	1,044,000	1.6571	1.66%
2018-03-15	0	6.640	6.600	6.640	6.580	6.720	202,000	1,345,840	6.6626	1.660	1.650	1.660	1.645	1.680	808,000	1.6656	-1.19%
2018-03-14	0	6.720	6.690	6.730	6.700	6.770	205,138	1,385,490	6.7539	1.680	1.673	1.683	1.675	1.692	820,552	1.6885	-0.74%
2018-03-13	0	6.770	6.740	6.770	6.740	6.860	204,000	1,388,960	6.8086	1.692	1.685	1.692	1.685	1.715	816,000	1.7022	-0.73%
2018-03-12	0	6.820	6.800	6.830	6.780	6.860	236,000	1,610,450	6.8239	1.705	1.700	1.707	1.695	1.715	944,000	1.7060	0.59%
2018-03-09	0	6.780	6.750	6.780	6.740	6.800	250,000	1,691,460	6.7658	1.695	1.688	1.695	1.685	1.700	1,000,000	1.6915	0.59%
2018-03-08	0	6.740	6.700	6.740	6.660	6.750	236,000	1,585,630	6.7188	1.685	1.675	1.685	1.665	1.688	944,000	1.6797	1.05%
2018-03-07	0	6.670	6.620	6.680	6.400	6.670	279,000	1,811,070	6.4913	1.668	1.655	1.670	1.600	1.668	1,116,000	1.6228	3.41%
2018-03-06	0	6.450	6.380	6.450	6.160	6.450	553,000	3,468,870	6.2728	1.612	1.595	1.612	1.540	1.612	2,212,000	1.5682	2.87%
2018-03-05	0	6.270	6.270	6.300	6.200	6.350	249,000	1,572,960	6.3171	1.567	1.567	1.575	1.550	1.587	996,000	1.5793	-1.26%
2018-03-02	0	6.350	6.270	6.350	6.200	6.490	290,000	1,839,580	6.3434	1.587	1.567	1.587	1.550	1.622	1,160,000	1.5858	-2.16%
2018-03-01	0	6.490	6.420	6.490	6.440	6.540	292,000	1,900,600	6.5089	1.622	1.605	1.622	1.610	1.635	1,168,000	1.6272	-0.15%
2018-02-28	0	6.500	6.480	6.550	6.400	6.710	665,000	4,363,260	6.5613	1.625	1.620	1.638	1.600	1.678	2,660,000	1.6403	-2.69%
2018-02-27	0	6.680	6.680	6.690	6.300	6.680	638,000	4,150,670	6.5058	1.670	1.670	1.673	1.575	1.670	2,552,000	1.6264	6.03%
2018-02-26	0	6.300	6.260	6.300	6.070	6.300	528,000	3,260,140	6.1745	1.575	1.565	1.575	1.518	1.575	2,112,000	1.5436	3.45%
2018-02-23	0	6.090	6.060	6.090	5.960	6.090	449,000	2,694,770	6.0017	1.523	1.515	1.523	1.490	1.523	1,796,000	1.5004	1.50%
2018-02-22	0	6.000	5.950	6.000	5.910	6.010	266,000	1,593,400	5.9902	1.500	1.487	1.500	1.477	1.503	1,064,000	1.4976	-0.33%
2018-02-21	0	6.020	5.960	6.020	5.960	6.050	280,000	1,687,200	6.0257	1.505	1.490	1.505	1.490	1.513	1,120,000	1.5064	-0.17%
2018-02-20	0	6.030	5.960	6.060	5.920	6.060	302,000	1,809,490	5.9917	1.508	1.490	1.515	1.480	1.515	1,208,000	1.4979	0.67%
2018-02-15	0	5.990	5.910	5.990	5.890	5.990	191,000	1,140,440	5.9709	1.497	1.477	1.497	1.472	1.497	764,000	1.4927	0.00%
2018-02-14	0	5.990	5.980	5.990	5.930	6.040	314,000	1,882,680	5.9958	1.497	1.495	1.497	1.482	1.510	1,256,000	1.4989	-0.33%
2018-02-13	0	6.010	5.990	6.010	5.920	6.060	333,000	1,983,680	5.9570	1.503	1.497	1.503	1.480	1.515	1,332,000	1.4892	0.84%
2018-02-12	0	5.960	5.910	5.960	5.930	6.000	278,000	1,657,710	5.9630	1.490	1.477	1.490	1.482	1.500	1,112,000	1.4907	0.00%
2018-02-09	0	5.960	5.910	5.960	5.920	5.980	141,000	841,620	5.9689	1.490	1.477	1.490	1.480	1.495	564,000	1.4922	-0.50%
2018-02-08	0	5.990	5.950	6.000	5.950	6.010	255,000	1,526,840	5.9876	1.497	1.487	1.500	1.487	1.503	1,020,000	1.4969	0.00%
2018-02-07	0	5.990	5.940	5.990	5.940	6.060	242,000	1,456,790	6.0198	1.497	1.485	1.497	1.485	1.515	968,000	1.5049	0.00%
2018-02-06	0	5.990	5.920	5.990	5.840	5.990	165,000	982,510	5.9546	1.497	1.480	1.497	1.460	1.497	660,000	1.4887	-0.17%
2018-02-05	0	6.000	5.970	6.000	5.930	6.000	239,000	1,426,680	5.9694	1.500	1.492	1.500	1.482	1.500	956,000	1.4923	0.00%
2018-02-02	0	6.000	5.980	6.010	5.980	6.010	259,000	1,553,550	5.9983	1.500	1.495	1.503	1.495	1.503	1,036,000	1.4996	0.00%
2018-02-01	0	6.000	5.990	6.010	5.990	6.040	284,000	1,708,550	6.0160	1.500	1.497	1.503	1.497	1.510	1,136,000	1.5040	0.00%
2018-01-31	0	6.000	5.940	6.000	5.940	6.000	263,000	1,571,510	5.9753	1.500	1.485	1.500	1.485	1.500	1,052,000	1.4938	0.67%
2018-01-30	0	5.960	5.960	6.070	5.960	6.140	147,000	895,300	6.0905	1.490	1.490	1.518	1.490	1.535	588,000	1.5226	-2.77%
2018-01-29	0	6.130	6.090	6.170	6.050	6.200	265,000	1,630,540	6.1530	1.533	1.523	1.543	1.513	1.550	1,060,000	1.5382	-0.81%
2018-01-26	0	6.180	6.150	6.180	6.080	6.220	273,000	1,682,920	6.1645	1.545	1.538	1.545	1.520	1.555	1,092,000	1.5411	0.00%
2018-01-25	0	6.180	6.150	6.180	6.140	6.250	365,000	2,262,140	6.1976	1.545	1.538	1.545	1.535	1.563	1,460,000	1.5494	-0.32%
2018-01-24	0	6.200	6.150	6.200	6.130	6.250	369,000	2,282,290	6.1851	1.550	1.538	1.550	1.533	1.563	1,476,000	1.5463	0.00%
2018-01-23	0	6.200	6.160	6.200	6.160	6.250	361,000	2,235,470	6.1924	1.550	1.540	1.550	1.540	1.563	1,444,000	1.5481	0.65%
2018-01-22	0	6.160	6.120	6.160	6.130	6.250	315,000	1,946,000	6.1778	1.540	1.530	1.540	1.533	1.563	1,260,000	1.5444	-0.16%
2018-01-19	0	6.170	6.160	6.170	6.130	6.300	318,000	1,973,200	6.2050	1.543	1.540	1.543	1.533	1.575	1,272,000	1.5513	-0.48%
2018-01-18	0	6.200	6.140	6.200	5.950	6.200	366,000	2,232,610	6.1000	1.550	1.535	1.550	1.487	1.550	1,464,000	1.5250	3.33%
2018-01-17	0	6.000	5.970	6.000	5.950	6.000	309,000	1,848,950	5.9837	1.500	1.492	1.500	1.487	1.500	1,236,000	1.4959	0.00%
2018-01-16	0	6.000	5.970	6.000	5.950	6.010	330,000	1,974,610	5.9837	1.500	1.492	1.500	1.487	1.503	1,320,000	1.4959	0.00%
2018-01-15	0	6.000	5.970	6.010	5.950	6.070	378,000	2,266,540	5.9961	1.500	1.492	1.503	1.487	1.518	1,512,000	1.4990	-0.99%
2018-01-12	0	6.060	6.030	6.060	6.030	6.070	325,000	1,969,480	6.0599	1.515	1.508	1.515	1.508	1.518	1,300,000	1.5150	0.17%
2018-01-11	0	6.050	6.020	6.060	6.030	6.080	336,000	2,036,040	6.0596	1.513	1.505	1.515	1.508	1.520	1,344,000	1.5149	-0.49%
2018-01-10	0	6.080	6.060	6.090	6.050	6.200	449,000	2,756,990	6.1403	1.520	1.515	1.523	1.513	1.550	1,796,000	1.5351	-1.62%
2018-01-09	0	6.180	6.140	6.180	6.140	6.190	492,000	3,036,970	6.1727	1.545	1.535	1.545	1.535	1.548	1,968,000	1.5432	0.00%
2018-01-08	0	6.180	6.160	6.180	6.160	6.220	301,000	1,864,320	6.1938	1.545	1.540	1.545	1.540	1.555	1,204,000	1.5484	-0.48%
2018-01-05	0	6.210	6.200	6.210	6.160	6.270	333,000	2,068,110	6.2105	1.553	1.550	1.553	1.540	1.567	1,332,000	1.5526	0.49%
2018-01-04	0	6.180	6.170	6.180	6.160	6.210	431,000	2,665,580	6.1846	1.545	1.543	1.545	1.540	1.553	1,724,000	1.5462	0.00%
2018-01-03	0	6.180	6.160	6.180	6.130	6.200	531,000	3,276,910	6.1712	1.545	1.540	1.545	1.533	1.550	2,124,000	1.5428	0.16%
2018-01-02	0	6.170	6.160	6.170	6.120	6.170	474,000	2,912,180	6.1438	1.543	1.540	1.543	1.530	1.543	1,896,000	1.5360	0.82%
2017-12-29	0	6.120	6.100	6.130	6.080	6.120	313,000	1,910,650	6.1043	1.530	1.525	1.533	1.520	1.530	1,252,000	1.5261	0.33%
2017-12-28	0	6.100	6.080	6.090	5.950	6.100	400,000	2,405,870	6.0147	1.525	1.520	1.523	1.487	1.525	1,600,000	1.5037	2.35%
2017-12-27	0	5.960	5.950	5.970	5.830	5.960	364,000	2,142,970	5.8873	1.490	1.487	1.492	1.457	1.490	1,456,000	1.4718	2.05%
2017-12-22	0	5.840	5.810	5.840	5.740	5.840	323,000	1,874,230	5.8026	1.460	1.452	1.460	1.435	1.460	1,292,000	1.4506	0.86%
2017-12-21	0	5.790	5.770	5.790	5.700	5.790	326,000	1,872,170	5.7429	1.447	1.442	1.447	1.425	1.447	1,304,000	1.4357	0.52%
2017-12-20	0	5.760	5.740	5.760	5.740	5.760	339,000	1,949,270	5.7501	1.440	1.435	1.440	1.435	1.440	1,356,000	1.4375	0.00%
2017-12-19	0	5.760	5.750	5.770	5.750	5.780	315,000	1,816,550	5.7668	1.440	1.438	1.442	1.438	1.445	1,260,000	1.4417	0.00%
2017-12-18	0	5.760	5.740	5.760	5.730	5.760	298,000	1,711,970	5.7449	1.440	1.435	1.440	1.433	1.440	1,192,000	1.4362	0.35%
2017-12-15	0	5.740	5.730	5.750	5.710	5.740	305,000	1,747,520	5.7296	1.435	1.433	1.438	1.428	1.435	1,220,000	1.4324	0.17%
2017-12-14	0	5.730	5.710	5.740	5.670	5.780	133,000	760,620	5.7189	1.433	1.428	1.435	1.418	1.445	532,000	1.4297	0.35%
2017-12-13	0	5.710	5.750	5.860	5.700	5.950	147,000	859,800	5.8490	1.428	1.438	1.465	1.425	1.487	588,000	1.4622	-3.38%
2017-12-12	0	5.910	5.910	5.950	5.850	5.960	239,000	1,409,950	5.8994	1.477	1.477	1.487	1.462	1.490	956,000	1.4748	0.00%
2017-12-11	0	5.910	5.910	6.010	5.910	6.060	278,000	1,672,300	6.0155	1.477	1.477	1.503	1.477	1.515	1,112,000	1.5039	-1.99%
2017-12-08	0	6.030	5.950	6.040	5.800	6.080	180,000	1,077,860	5.9881	1.508	1.487	1.510	1.450	1.520	720,000	1.4970	-0.17%
2017-12-07	0	6.040	6.000	6.050	5.950	6.150	206,000	1,250,160	6.0687	1.510	1.500	1.513	1.487	1.538	824,000	1.5172	-1.63%
2017-12-06	0	6.140	6.030	6.150	6.000	6.200	1,251,000	7,649,060	6.1144	1.535	1.508	1.538	1.500	1.550	5,004,000	1.5286	-0.65%
2017-12-05	0	6.180	6.160	6.180	6.060	6.200	1,336,000	8,183,250	6.1252	1.545	1.540	1.545	1.515	1.550	5,344,000	1.5313	0.49%
2017-12-04	0	6.150	6.130	6.150	6.050	6.150	1,475,000	9,015,550	6.1122	1.538	1.533	1.538	1.513	1.538	5,900,000	1.5281	0.33%
2017-12-01	0	6.130	6.090	6.130	6.050	6.180	323,000	1,979,400	6.1282	1.533	1.523	1.533	1.513	1.545	1,292,000	1.5320	-0.33%
2017-11-30	0	6.150	6.060	6.150	5.890	6.150	415,000	2,478,320	5.9719	1.538	1.515	1.538	1.472	1.538	1,660,000	1.4930	4.06%
2017-11-29	0	5.910	5.890	5.910	5.880	6.020	294,000	1,751,490	5.9574	1.477	1.472	1.477	1.470	1.505	1,176,000	1.4894	-0.51%
2017-11-28	0	5.940	5.910	5.940	5.870	6.010	325,000	1,937,920	5.9628	1.485	1.477	1.485	1.467	1.503	1,300,000	1.4907	-0.50%
2017-11-27	0	5.970	5.960	5.970	5.960	6.030	328,000	1,965,150	5.9913	1.492	1.490	1.492	1.490	1.508	1,312,000	1.4978	0.00%
2017-11-24	0	5.970	5.960	5.970	5.940	6.100	326,000	1,951,380	5.9858	1.492	1.490	1.492	1.485	1.525	1,304,000	1.4965	0.17%
2017-11-23	0	5.960	5.960	5.990	5.930	6.100	362,000	2,189,620	6.0487	1.490	1.490	1.497	1.482	1.525	1,448,000	1.5122	0.51%
2017-11-22	0	5.930	5.920	5.930	5.840	6.000	353,000	2,097,990	5.9433	1.482	1.480	1.482	1.460	1.500	1,412,000	1.4858	2.77%
2017-11-21	0	5.770	5.760	5.770	5.650	5.800	939,000	5,112,750	5.4449	1.442	1.440	1.442	1.413	1.450	3,756,000	1.3612	2.30%
2017-11-20	0	5.640	5.640	5.660	5.640	5.750	5,524,000	28,232,200	5.1108	1.410	1.410	1.415	1.410	1.438	22,096,000	1.2777	-2.08%
2017-11-17	0	5.760	5.690	5.780	5.700	6.080	191,000	1,124,390	5.8869	1.440	1.423	1.445	1.425	1.520	764,000	1.4717	-2.54%
2017-11-16	0	5.910	5.890	5.910	5.880	6.050	367,000	2,182,230	5.9461	1.477	1.472	1.477	1.470	1.513	1,468,000	1.4865	-1.34%
2017-11-15	0	5.990	5.960	5.990	5.910	6.060	399,000	2,397,480	6.0087	1.497	1.490	1.497	1.477	1.515	1,596,000	1.5022	0.67%
2017-11-14	0	5.950	5.920	5.950	5.920	6.060	346,000	2,070,730	5.9848	1.487	1.480	1.487	1.480	1.515	1,384,000	1.4962	0.00%
2017-11-13	0	5.950	5.930	5.950	5.820	6.150	656,000	3,943,490	6.0114	1.487	1.482	1.487	1.455	1.538	2,624,000	1.5029	2.06%
2017-11-10	0	5.830	5.800	5.830	5.760	5.960	145,000	848,470	5.8515	1.457	1.450	1.457	1.440	1.490	580,000	1.4629	-1.52%
2017-11-09	0	5.920	5.860	5.920	5.820	6.000	258,000	1,532,330	5.9393	1.480	1.465	1.480	1.455	1.500	1,032,000	1.4848	-1.17%
2017-11-08	0	5.990	5.960	5.990	5.930	6.010	596,000	3,569,170	5.9885	1.497	1.490	1.497	1.482	1.503	2,384,000	1.4971	0.67%
2017-11-07	0	5.950	5.910	5.970	5.880	6.000	657,000	3,899,460	5.9353	1.487	1.477	1.492	1.470	1.500	2,628,000	1.4838	-0.34%
2017-11-06	0	5.970	5.930	5.970	5.880	6.010	2,302,000	13,729,300	5.9641	1.492	1.482	1.492	1.470	1.503	9,208,000	1.4910	-0.17%
2017-11-03	0	5.980	5.970	5.990	5.910	6.000	2,783,000	16,575,810	5.9561	1.495	1.492	1.497	1.477	1.500	11,132,000	1.4890	0.17%
2017-11-02	0	5.970	5.890	5.980	5.820	5.980	1,761,000	10,419,230	5.9167	1.492	1.472	1.495	1.455	1.495	7,044,000	1.4792	1.19%
2017-11-01	0	5.900	5.870	5.900	5.730	5.950	419,000	2,439,460	5.8221	1.475	1.467	1.475	1.433	1.487	1,676,000	1.4555	2.08%
2017-10-31	0	5.780	5.780	5.810	5.740	5.960	385,000	2,255,930	5.8596	1.445	1.445	1.452	1.435	1.490	1,540,000	1.4649	-2.36%
2017-10-30	0	5.920	5.860	5.920	5.650	6.120	578,000	3,369,470	5.8295	1.480	1.465	1.480	1.413	1.530	2,312,000	1.4574	-1.00%
2017-10-27	0	5.980	5.960	5.980	5.970	6.140	384,000	2,336,610	6.0849	1.495	1.490	1.495	1.492	1.535	1,536,000	1.5212	-1.97%
2017-10-26	0	6.100	6.090	6.100	6.030	6.120	2,922,000	17,716,760	6.0632	1.525	1.523	1.525	1.508	1.530	11,688,000	1.5158	0.16%
2017-10-25	0	6.090	6.020	6.090	6.020	6.130	338,000	2,058,670	6.0907	1.523	1.505	1.523	1.505	1.533	1,352,000	1.5227	0.83%
2017-10-24	0	6.040	6.040	6.070	6.010	6.120	450,000	2,732,070	6.0713	1.510	1.510	1.518	1.503	1.530	1,800,000	1.5178	-0.98%
2017-10-23	0	6.100	6.050	6.100	6.030	6.100	315,000	1,915,280	6.0803	1.525	1.513	1.525	1.508	1.525	1,260,000	1.5201	0.00%
2017-10-20	0	6.100	6.140	6.150	6.100	6.180	294,000	1,802,510	6.1310	1.525	1.535	1.538	1.525	1.545	1,176,000	1.5327	-0.81%
2017-10-19	0	6.150	6.150	6.160	6.070	6.160	425,000	2,595,940	6.1081	1.538	1.538	1.540	1.518	1.540	1,700,000	1.5270	0.65%
2017-10-18	0	6.110	6.100	6.150	6.090	6.150	340,000	2,084,090	6.1297	1.528	1.525	1.538	1.523	1.538	1,360,000	1.5324	0.49%
2017-10-17	0	6.080	6.070	6.150	6.070	6.200	314,000	1,925,500	6.1322	1.520	1.518	1.538	1.518	1.550	1,256,000	1.5330	-0.98%
2017-10-16	0	6.140	6.130	6.140	6.130	6.200	220,000	1,357,340	6.1697	1.535	1.533	1.535	1.533	1.550	880,000	1.5424	-0.49%
2017-10-13	0	6.170	6.110	6.170	6.120	6.220	237,000	1,460,140	6.1609	1.543	1.528	1.543	1.530	1.555	948,000	1.5402	0.16%
2017-10-12	0	6.160	6.150	6.160	6.120	6.230	836,000	5,134,290	6.1415	1.540	1.538	1.540	1.530	1.558	3,344,000	1.5354	0.49%
2017-10-11	0	6.130	6.100	6.130	6.100	6.230	357,000	2,200,810	6.1647	1.533	1.525	1.533	1.525	1.558	1,428,000	1.5412	-1.13%
2017-10-10	0	6.200	6.160	6.200	6.150	6.230	244,000	1,511,365	6.1941	1.550	1.540	1.550	1.538	1.558	976,000	1.5485	0.00%
2017-10-09	0	6.200	6.180	6.200	6.000	6.200	396,000	2,401,340	6.0640	1.550	1.545	1.550	1.500	1.550	1,584,000	1.5160	1.97%
2017-10-06	0	6.080	6.080	6.130	6.080	6.230	318,000	1,959,520	6.1620	1.520	1.520	1.533	1.520	1.558	1,272,000	1.5405	-1.78%
2017-10-04	0	6.190	6.150	6.190	6.170	6.250	283,000	1,757,190	6.2092	1.548	1.538	1.548	1.543	1.563	1,132,000	1.5523	-0.16%
2017-10-03	0	6.200	6.150	6.220	6.150	6.230	330,000	2,046,590	6.2018	1.550	1.538	1.555	1.538	1.558	1,320,000	1.5504	0.49%
2017-09-29	0	6.170	6.140	6.210	6.060	6.240	304,000	1,873,030	6.1613	1.543	1.535	1.553	1.515	1.560	1,216,000	1.5403	2.49%
2017-09-28	0	6.020	6.000	6.020	5.950	6.070	313,000	1,887,015	6.0288	1.505	1.500	1.505	1.487	1.518	1,252,000	1.5072	-0.82%
2017-09-27	0	6.070	5.990	6.090	5.990	6.250	877,000	5,306,950	6.0513	1.518	1.497	1.523	1.497	1.563	3,508,000	1.5128	-2.10%
2017-09-26	0	6.200	6.190	6.230	6.190	6.270	294,000	1,832,190	6.2319	1.550	1.548	1.558	1.548	1.567	1,176,000	1.5580	0.00%
2017-09-25	0	6.200	6.170	6.200	6.160	6.220	389,000	2,409,545	6.1942	1.550	1.543	1.550	1.540	1.555	1,556,000	1.5486	1.31%
2017-09-22	0	6.120	6.070	6.130	6.030	6.140	331,000	2,017,270	6.0945	1.530	1.518	1.533	1.508	1.535	1,324,000	1.5236	0.82%
2017-09-21	0	6.070	6.070	6.090	5.990	6.150	282,000	1,713,650	6.0768	1.518	1.518	1.523	1.497	1.538	1,128,000	1.5192	-0.33%
2017-09-20	0	6.090	6.000	6.100	5.890	6.140	330,000	2,001,190	6.0642	1.523	1.500	1.525	1.472	1.535	1,320,000	1.5161	-1.30%
2017-09-19	0	6.170	6.170	6.260	6.170	6.290	267,000	1,670,770	6.2576	1.543	1.543	1.565	1.543	1.572	1,068,000	1.5644	-1.28%
2017-09-18	0	6.250	6.210	6.250	6.210	6.300	476,000	2,974,970	6.2499	1.563	1.553	1.563	1.553	1.575	1,904,000	1.5625	1.63%
2017-09-15	0	6.150	6.150	6.210	6.140	6.270	510,000	3,164,620	6.2051	1.538	1.538	1.553	1.535	1.567	2,040,000	1.5513	-1.60%
2017-09-14	0	6.250	6.200	6.250	6.150	6.300	521,000	3,244,650	6.2277	1.563	1.550	1.563	1.538	1.575	2,084,000	1.5569	0.97%
2017-09-13	0	6.190	6.120	6.190	6.100	6.250	565,000	3,488,170	6.1738	1.548	1.530	1.548	1.525	1.563	2,260,000	1.5434	0.65%
2017-09-12	0	6.150	6.130	6.150	6.090	6.290	633,000	3,897,510	6.1572	1.538	1.533	1.538	1.523	1.572	2,532,000	1.5393	-0.81%
2017-09-11	0	6.200	6.130	6.200	6.090	6.290	539,000	3,322,660	6.1645	1.550	1.533	1.550	1.523	1.572	2,156,000	1.5411	-0.16%
2017-09-08	0	6.210	6.210	6.280	6.160	6.300	672,000	4,205,470	6.2581	1.553	1.553	1.570	1.540	1.575	2,688,000	1.5645	1.31%
2017-09-07	0	6.130	6.130	6.180	5.860	6.190	411,000	2,494,900	6.0703	1.533	1.533	1.545	1.465	1.548	1,644,000	1.5176	3.72%
2017-09-06	0	5.910	5.860	5.920	5.820	5.930	380,000	2,237,470	5.8881	1.477	1.465	1.480	1.455	1.482	1,520,000	1.4720	1.03%
2017-09-05	0	5.850	5.850	5.930	5.800	6.000	2,201,000	12,830,870	5.8296	1.462	1.462	1.482	1.450	1.500	8,804,000	1.4574	-2.50%
2017-09-04	0	6.000	5.910	6.000	5.800	6.000	362,000	2,150,460	5.9405	1.500	1.477	1.500	1.450	1.500	1,448,000	1.4851	0.67%
2017-09-01	0	5.960	5.960	5.980	5.800	6.070	5,953,000	34,611,100	5.8141	1.490	1.490	1.495	1.450	1.518	23,812,000	1.4535	-1.00%
2017-08-31	0	6.020	5.990	6.020	5.970	6.070	314,000	1,892,680	6.0276	1.505	1.497	1.505	1.492	1.518	1,256,000	1.5069	0.17%
2017-08-30	0	6.010	6.010	6.080	6.010	6.340	526,000	3,260,270	6.1982	1.503	1.503	1.520	1.503	1.585	2,104,000	1.5496	-3.84%
2017-08-29	0	6.250	6.250	6.270	6.160	6.300	406,000	2,536,890	6.2485	1.563	1.563	1.567	1.540	1.575	1,624,000	1.5621	0.97%
2017-08-28	0	6.190	6.160	6.190	6.150	6.240	442,000	2,741,280	6.2020	1.548	1.540	1.548	1.538	1.560	1,768,000	1.5505	0.00%
2017-08-25	0	6.190	6.190	6.230	6.190	6.230	413,000	2,566,970	6.2154	1.548	1.548	1.558	1.548	1.558	1,652,000	1.5539	0.00%
2017-08-24	0	6.190	6.140	6.190	6.140	6.210	467,000	2,885,180	6.1781	1.548	1.535	1.548	1.535	1.553	1,868,000	1.5445	0.98%
2017-08-22	0	6.130	6.100	6.130	6.070	6.140	525,000	3,205,550	6.1058	1.533	1.525	1.533	1.518	1.535	2,100,000	1.5265	1.16%
2017-08-21	0	6.060	6.050	6.080	6.030	6.140	769,000	4,670,186	6.0731	1.515	1.513	1.520	1.508	1.535	3,076,000	1.5183	1.34%
2017-08-18	0	5.980	5.980	6.050	5.950	6.050	554,000	3,336,542	6.0226	1.495	1.495	1.513	1.487	1.513	2,216,000	1.5057	-1.16%
2017-08-17	0	6.050	5.980	6.050	5.960	6.050	722,000	4,325,093	5.9904	1.513	1.495	1.513	1.490	1.513	2,888,000	1.4976	1.51%
2017-08-16	0	5.960	5.950	5.960	5.940	6.000	567,000	3,383,753	5.9678	1.490	1.487	1.490	1.485	1.500	2,268,000	1.4920	0.00%
2017-08-15	0	5.960	5.940	5.960	5.900	5.980	562,000	3,334,687	5.9336	1.490	1.485	1.490	1.475	1.495	2,248,000	1.4834	0.85%
2017-08-14	0	5.910	5.890	5.910	5.760	5.930	583,000	3,434,818	5.8916	1.477	1.472	1.477	1.440	1.482	2,332,000	1.4729	0.68%
2017-08-11	0	5.870	5.810	5.870	5.800	5.970	547,000	3,213,960	5.8756	1.467	1.452	1.467	1.450	1.492	2,188,000	1.4689	-0.68%
2017-08-10	0	5.910	5.780	5.920	5.740	5.990	735,000	4,328,460	5.8891	1.477	1.445	1.480	1.435	1.497	2,940,000	1.4723	-0.17%
2017-08-09	0	5.920	5.840	5.920	5.800	5.940	541,000	3,173,250	5.8655	1.480	1.460	1.480	1.450	1.485	2,164,000	1.4664	2.60%
2017-08-08	0	5.770	5.690	5.780	5.600	5.840	666,000	3,834,550	5.7576	1.442	1.423	1.445	1.400	1.460	2,664,000	1.4394	-0.69%
2017-08-07	0	5.810	5.800	5.850	5.800	5.940	487,000	2,849,220	5.8506	1.452	1.450	1.462	1.450	1.485	1,948,000	1.4626	-1.53%
2017-08-04	0	5.900	5.840	5.900	5.840	5.990	616,000	3,651,920	5.9284	1.475	1.460	1.475	1.460	1.497	2,464,000	1.4821	0.00%
2017-08-03	0	5.900	5.760	5.900	5.710	6.100	713,000	4,299,180	6.0297	1.475	1.440	1.475	1.428	1.525	2,852,000	1.5074	-1.34%
2017-08-02	0	5.980	5.930	5.990	5.900	6.300	725,000	4,325,270	5.9659	1.495	1.482	1.497	1.475	1.575	2,900,000	1.4915	1.70%
2017-08-01	0	5.880	5.860	5.890	5.830	5.910	1,061,000	6,230,920	5.8727	1.470	1.465	1.472	1.457	1.477	4,244,000	1.4682	1.03%
2017-07-31	0	5.820	5.790	5.820	5.680	5.850	964,000	5,530,148	5.7367	1.455	1.447	1.455	1.420	1.462	3,856,000	1.4342	0.34%
2017-07-28	0	5.800	5.720	5.800	5.730	5.830	523,000	3,029,200	5.7920	1.450	1.430	1.450	1.433	1.457	2,092,000	1.4480	-0.68%
2017-07-27	0	5.840	5.800	5.850	5.800	5.910	519,000	3,045,740	5.8685	1.460	1.450	1.462	1.450	1.477	2,076,000	1.4671	-0.34%
2017-07-26	0	5.860	5.770	5.860	5.700	5.860	958,000	5,570,530	5.8147	1.465	1.442	1.465	1.425	1.465	3,832,000	1.4537	3.17%
2017-07-25	0	5.680	5.630	5.700	5.630	5.690	818,000	4,637,590	5.6694	1.420	1.408	1.425	1.408	1.423	3,272,000	1.4174	1.07%
2017-07-24	0	5.620	5.600	5.620	5.600	5.830	800,000	4,572,570	5.7157	1.405	1.400	1.405	1.400	1.457	3,200,000	1.4289	-2.60%
2017-07-21	0	5.770	5.720	5.790	5.720	5.900	583,000	3,392,510	5.8191	1.442	1.430	1.447	1.430	1.475	2,332,000	1.4548	-0.86%
2017-07-20	0	5.820	5.800	5.820	5.700	5.890	522,000	3,037,480	5.8189	1.455	1.450	1.455	1.425	1.472	2,088,000	1.4547	1.57%
2017-07-19	0	5.730	5.710	5.730	5.630	5.730	586,000	3,341,150	5.7016	1.433	1.428	1.433	1.408	1.433	2,344,000	1.4254	1.24%
2017-07-18	0	5.660	5.610	5.660	5.580	5.710	819,000	4,633,440	5.6574	1.415	1.403	1.415	1.395	1.428	3,276,000	1.4144	1.25%
2017-07-17	0	5.590	5.580	5.590	5.490	5.620	559,000	3,113,430	5.5696	1.398	1.395	1.398	1.372	1.405	2,236,000	1.3924	0.36%
2017-07-14	0	5.570	5.560	5.570	5.500	5.600	649,000	3,615,690	5.5712	1.393	1.390	1.393	1.375	1.400	2,596,000	1.3928	2.20%
2017-07-13	0	5.450	5.390	5.450	5.330	5.490	577,000	3,136,910	5.4366	1.362	1.347	1.362	1.332	1.372	2,308,000	1.3591	2.83%
2017-07-12	0	5.300	5.230	5.300	5.030	5.360	566,000	2,975,950	5.2579	1.325	1.308	1.325	1.258	1.340	2,264,000	1.3145	2.32%
2017-07-11	0	5.180	5.130	5.170	5.100	5.360	740,000	3,837,150	5.1853	1.295	1.283	1.293	1.275	1.340	2,960,000	1.2963	-2.81%
2017-07-10	0	5.330	5.280	5.330	5.270	5.350	573,000	3,047,970	5.3193	1.332	1.320	1.332	1.317	1.337	2,292,000	1.3298	1.33%
2017-07-07	0	5.260	5.260	5.300	5.260	5.500	746,000	3,979,830	5.3349	1.315	1.315	1.325	1.315	1.375	2,984,000	1.3337	-1.87%
2017-07-06	0	5.360	5.250	5.370	5.250	5.360	728,000	3,866,720	5.3114	1.340	1.313	1.342	1.313	1.340	2,912,000	1.3279	0.56%
2017-07-05	0	5.330	5.280	5.330	5.230	5.390	685,000	3,633,910	5.3050	1.332	1.320	1.332	1.308	1.347	2,740,000	1.3262	0.00%
2017-07-04	0	5.330	5.280	5.350	5.270	5.410	743,000	3,970,420	5.3438	1.332	1.320	1.337	1.317	1.352	2,972,000	1.3359	-0.74%
2017-07-03	0	5.370	5.290	5.370	5.280	5.400	797,000	4,254,110	5.3377	1.342	1.322	1.342	1.320	1.350	3,188,000	1.3344	-0.19%
2017-06-30	0	5.380	5.360	5.380	5.360	5.410	929,000	5,004,240	5.3867	1.345	1.340	1.345	1.340	1.352	3,716,000	1.3467	0.00%
2017-06-29	0	5.380	5.350	5.380	5.080	5.430	1,158,000	6,069,350	5.2412	1.345	1.337	1.345	1.270	1.357	4,632,000	1.3103	1.51%
2017-06-28	0	5.300	5.250	5.300	5.130	5.420	761,000	4,003,780	5.2612	1.325	1.313	1.325	1.283	1.355	3,044,000	1.3153	-2.57%
2017-06-27	0	5.440	5.440	5.460	5.250	5.480	809,000	4,316,510	5.3356	1.360	1.360	1.365	1.313	1.370	3,236,000	1.3339	0.18%
2017-06-26	0	5.430	5.360	5.430	5.370	5.580	930,000	5,056,840	5.4375	1.357	1.340	1.357	1.342	1.395	3,720,000	1.3594	-1.63%
2017-06-23	0	5.520	5.430	5.490	5.260	5.550	828,000	4,441,130	5.3637	1.380	1.357	1.372	1.315	1.388	3,312,000	1.3409	1.28%
2017-06-22	0	5.450	5.400	5.450	5.400	5.590	763,000	4,201,690	5.5068	1.362	1.350	1.362	1.350	1.398	3,052,000	1.3767	-1.98%
2017-06-21	0	5.560	5.510	5.560	5.480	5.800	911,000	5,097,120	5.5951	1.390	1.378	1.390	1.370	1.450	3,644,000	1.3988	-3.14%
2017-06-20	0	5.740	5.680	5.740	5.680	5.910	874,000	5,104,890	5.8408	1.435	1.420	1.435	1.420	1.477	3,496,000	1.4602	-2.71%
2017-06-19	0	5.900	5.860	5.900	5.870	6.120	1,044,000	6,260,473	5.9966	1.475	1.465	1.475	1.467	1.530	4,176,000	1.4992	-1.67%
2017-06-16	0	6.000	5.910	6.000	5.850	6.090	1,722,000	10,260,840	5.9587	1.500	1.477	1.500	1.462	1.523	6,888,000	1.4897	1.18%
2017-06-15	0	5.930	5.850	5.930	5.830	5.950	666,000	3,931,610	5.9033	1.482	1.462	1.482	1.457	1.487	2,664,000	1.4758	1.37%
2017-06-14	0	5.850	5.850	5.870	5.850	6.050	754,000	4,491,760	5.9572	1.462	1.462	1.467	1.462	1.513	3,016,000	1.4893	-3.31%
2017-06-13	0	6.050	6.050	6.100	5.860	6.150	1,677,000	10,079,130	6.0102	1.513	1.513	1.525	1.465	1.538	6,708,000	1.5026	3.77%
2017-06-12	0	5.830	5.830	5.840	5.020	5.900	1,241,000	6,900,250	5.5602	1.457	1.457	1.460	1.255	1.475	4,964,000	1.3901	14.31%
2017-06-09	0	5.100	5.100	5.210	4.850	5.590	1,958,000	9,930,440	5.0717	1.275	1.275	1.303	1.212	1.398	7,832,000	1.2679	0.39%
2017-06-08	0	5.080	5.040	5.070	4.890	5.460	3,331,000	16,747,320	5.0277	1.270	1.260	1.268	1.222	1.365	13,324,000	1.2569	-7.97%
2017-06-07	0	5.520	5.470	5.530	5.480	6.120	1,311,000	7,765,160	5.9231	1.380	1.367	1.383	1.370	1.530	5,244,000	1.4808	-9.51%
2017-06-06	0	6.100	6.040	6.100	6.030	6.390	1,109,000	6,799,850	6.1315	1.525	1.510	1.525	1.508	1.597	4,436,000	1.5329	-3.33%
2017-06-05	0	6.310	6.280	6.380	6.250	6.550	909,850	5,791,567	6.3654	1.577	1.570	1.595	1.563	1.638	3,639,400	1.5914	-2.17%
2017-06-02	0	6.450	6.360	6.450	6.030	6.500	969,000	6,083,920	6.2786	1.612	1.590	1.612	1.508	1.625	3,876,000	1.5696	1.74%
2017-06-01	0	6.340	6.260	6.340	6.270	6.670	709,000	4,627,500	6.5268	1.585	1.565	1.585	1.567	1.668	2,836,000	1.6317	-2.46%
2017-05-31	0	6.500	6.470	6.500	6.470	6.840	895,000	5,928,220	6.6237	1.625	1.617	1.625	1.617	1.710	3,580,000	1.6559	-4.69%
2017-05-29	0	6.820	6.730	6.830	6.370	6.830	913,000	6,045,360	6.6214	1.705	1.683	1.707	1.592	1.707	3,652,000	1.6554	-0.29%
2017-05-26	0	6.840	6.790	6.840	6.730	6.910	899,000	6,104,890	6.7908	1.710	1.697	1.710	1.683	1.727	3,596,000	1.6977	1.18%
2017-05-25	0	6.760	6.710	6.760	6.490	6.840	1,057,000	7,016,220	6.6379	1.690	1.678	1.690	1.622	1.710	4,228,000	1.6595	-0.88%
2017-05-24	0	6.820	6.760	6.820	6.570	6.850	908,000	6,123,070	6.7435	1.705	1.690	1.705	1.643	1.712	3,632,000	1.6859	1.94%
2017-05-23	0	6.690	6.610	6.690	6.590	7.090	1,367,000	9,382,000	6.8632	1.673	1.653	1.673	1.648	1.773	5,468,000	1.7158	-3.32%
2017-05-22	0	6.920	6.870	6.960	6.860	7.340	1,171,000	8,411,620	7.1833	1.730	1.717	1.740	1.715	1.835	4,684,000	1.7958	-4.16%
2017-05-19	0	7.220	7.200	7.240	7.200	7.640	944,000	6,964,830	7.3780	1.805	1.800	1.810	1.800	1.910	3,776,000	1.8445	-5.37%
2017-05-18	0	7.630	7.550	7.660	7.540	7.710	1,318,000	10,095,360	7.6596	1.908	1.888	1.915	1.885	1.928	5,272,000	1.9149	-0.91%
2017-05-17	0	7.700	7.660	7.700	7.640	7.720	1,218,000	9,368,870	7.6920	1.925	1.915	1.925	1.910	1.930	4,872,000	1.9230	0.26%
2017-05-16	0	7.680	7.620	7.680	7.600	7.700	1,355,000	10,391,570	7.6691	1.920	1.905	1.920	1.900	1.925	5,420,000	1.9173	-0.26%
2017-05-15	0	7.700	7.670	7.700	7.660	7.710	1,301,000	10,008,300	7.6928	1.925	1.918	1.925	1.915	1.928	5,204,000	1.9232	0.13%
2017-05-12	0	7.690	7.670	7.700	7.210	7.700	1,560,000	11,659,850	7.4743	1.923	1.918	1.925	1.803	1.925	6,240,000	1.8686	0.26%
2017-05-11	0	7.670	7.590	7.670	7.580	7.740	1,360,000	10,407,210	7.6524	1.918	1.898	1.918	1.895	1.935	5,440,000	1.9131	0.26%
2017-05-10	0	7.650	7.640	7.700	7.640	7.720	1,231,000	9,479,790	7.7009	1.913	1.910	1.925	1.910	1.930	4,924,000	1.9252	-0.39%
2017-05-09	0	7.680	7.630	7.680	7.550	7.720	1,317,611	10,122,019	7.6821	1.920	1.908	1.920	1.888	1.930	5,270,444	1.9205	1.99%
2017-05-08	0	7.530	7.480	7.550	7.430	7.700	1,346,000	10,206,980	7.5832	1.883	1.870	1.888	1.857	1.925	5,384,000	1.8958	-2.21%
2017-05-05	0	7.700	7.670	7.710	7.600	7.730	1,337,000	10,257,005	7.6717	1.925	1.918	1.928	1.900	1.933	5,348,000	1.9179	0.65%
2017-05-04	0	7.650	7.590	7.600	7.450	7.780	1,000,000	7,632,370	7.6324	1.913	1.898	1.900	1.862	1.945	4,000,000	1.9081	-0.52%
2017-05-02	0	7.690	7.640	7.670	7.650	7.790	1,276,000	9,883,060	7.7453	1.923	1.910	1.918	1.913	1.947	5,104,000	1.9363	-1.28%
2017-04-28	0	7.790	7.720	7.790	7.700	7.840	917,000	7,154,890	7.8025	1.947	1.930	1.947	1.925	1.960	3,668,000	1.9506	0.00%
2017-04-27	0	7.790	7.740	7.790	7.580	7.810	1,494,000	11,507,310	7.7023	1.947	1.935	1.947	1.895	1.952	5,976,000	1.9256	0.39%
2017-04-26	0	7.760	7.700	7.760	7.700	7.890	1,570,000	12,263,980	7.8115	1.940	1.925	1.940	1.925	1.972	6,280,000	1.9529	-0.51%
2017-04-25	0	7.800	7.760	7.800	7.740	7.890	1,335,000	10,479,780	7.8500	1.950	1.940	1.950	1.935	1.972	5,340,000	1.9625	-0.13%
2017-04-24	0	7.810	7.710	7.810	7.550	7.860	1,377,000	10,599,140	7.6973	1.952	1.928	1.952	1.888	1.965	5,508,000	1.9243	0.26%
2017-04-21	0	7.790	7.690	7.800	7.670	7.980	1,502,000	11,872,840	7.9047	1.947	1.923	1.950	1.918	1.995	6,008,000	1.9762	-1.14%
2017-04-20	0	7.880	7.800	7.880	7.360	7.880	1,511,000	11,784,490	7.7991	1.970	1.950	1.970	1.840	1.970	6,044,000	1.9498	6.49%
2017-04-19	0	7.400	7.330	7.400	7.310	7.770	824,000	6,242,460	7.5758	1.850	1.832	1.850	1.827	1.942	3,296,000	1.8940	-5.01%
2017-04-18	0	7.790	7.730	7.790	7.700	7.960	975,000	7,647,340	7.8434	1.947	1.933	1.947	1.925	1.990	3,900,000	1.9609	-1.02%
2017-04-13	0	7.870	7.810	7.870	7.820	7.990	874,000	6,898,760	7.8933	1.967	1.952	1.967	1.955	1.997	3,496,000	1.9733	-1.63%
2017-04-12	0	8.000	7.940	8.000	7.930	8.060	1,048,000	8,378,020	7.9943	2.000	1.985	2.000	1.982	2.015	4,192,000	1.9986	-0.50%
2017-04-11	0	8.040	8.030	8.050	7.960	8.090	1,078,000	8,642,000	8.0167	2.010	2.007	2.013	1.990	2.023	4,312,000	2.0042	0.37%
2017-04-10	0	8.010	7.970	8.010	7.950	8.070	1,037,000	8,303,765	8.0075	2.003	1.992	2.003	1.987	2.017	4,148,000	2.0019	0.00%
2017-04-07	0	8.010	7.950	8.010	7.910	8.040	1,413,000	11,282,425	7.9847	2.003	1.987	2.003	1.977	2.010	5,652,000	1.9962	0.63%
2017-04-06	0	7.960	7.860	7.960	7.830	8.130	947,000	7,528,290	7.9496	1.990	1.965	1.990	1.957	2.033	3,788,000	1.9874	-1.61%
2017-04-05	0	8.090	8.040	8.090	8.000	8.210	1,132,000	9,197,270	8.1248	2.023	2.010	2.023	2.000	2.053	4,528,000	2.0312	-0.74%
2017-04-03	0	8.150	8.090	8.150	8.090	8.280	1,008,000	8,263,480	8.1979	2.037	2.023	2.037	2.023	2.070	4,032,000	2.0495	-0.12%
2017-03-31	0	8.160	8.090	8.180	8.080	8.320	740,000	6,062,590	8.1927	2.040	2.023	2.045	2.020	2.080	2,960,000	2.0482	0.00%
2017-03-30	0	8.160	8.100	8.160	8.100	8.310	911,000	7,475,915	8.2063	2.040	2.025	2.040	2.025	2.078	3,644,000	2.0516	-1.33%
2017-03-29	0	8.270	8.210	8.270	8.000	8.300	897,000	7,316,690	8.1568	2.068	2.053	2.068	2.000	2.075	3,588,000	2.0392	2.10%
2017-03-28	0	8.100	8.090	8.100	8.100	8.300	1,027,000	8,433,490	8.2118	2.025	2.023	2.025	2.025	2.075	4,108,000	2.0529	-1.22%
2017-03-27	0	8.200	8.110	8.200	8.100	8.380	1,037,000	8,518,130	8.2142	2.050	2.027	2.050	2.025	2.095	4,148,000	2.0536	-2.03%
2017-03-24	0	8.370	8.360	8.370	8.310	8.500	1,243,000	10,479,000	8.4304	2.092	2.090	2.092	2.078	2.125	4,972,000	2.1076	0.24%
2017-03-23	0	8.350	8.340	8.350	8.300	8.420	1,243,000	10,428,670	8.3899	2.088	2.085	2.088	2.075	2.105	4,972,000	2.0975	0.24%
2017-03-22	0	8.330	8.310	8.330	8.230	8.500	1,243,000	10,429,140	8.3903	2.082	2.078	2.082	2.057	2.125	4,972,000	2.0976	1.09%
2017-03-21	0	8.240	8.220	8.240	8.190	8.290	1,254,000	10,316,550	8.2269	2.060	2.055	2.060	2.047	2.072	5,016,000	2.0567	0.37%
2017-03-20	0	8.210	8.130	8.220	8.060	8.270	1,331,000	10,850,825	8.1524	2.053	2.033	2.055	2.015	2.068	5,324,000	2.0381	0.12%
2017-03-17	0	8.200	8.180	8.200	8.150	8.290	1,232,000	10,129,880	8.2223	2.050	2.045	2.050	2.037	2.072	4,928,000	2.0556	0.61%
2017-03-16	0	8.150	8.150	8.190	8.120	8.260	1,256,000	10,289,020	8.1919	2.037	2.037	2.047	2.030	2.065	5,024,000	2.0480	0.62%
2017-03-15	0	8.100	8.090	8.100	8.000	8.190	1,412,000	11,422,140	8.0893	2.025	2.023	2.025	2.000	2.047	5,648,000	2.0223	1.63%
2017-03-14	0	7.970	7.950	7.970	7.840	8.300	1,159,000	9,301,080	8.0251	1.992	1.987	1.992	1.960	2.075	4,636,000	2.0063	-2.21%
2017-03-13	0	8.150	8.120	8.260	8.120	8.570	1,031,000	8,578,930	8.3210	2.037	2.030	2.065	2.030	2.142	4,124,000	2.0802	-2.16%
2017-03-10	0	8.330	8.330	8.400	8.300	8.810	910,000	7,807,130	8.5793	2.082	2.082	2.100	2.075	2.203	3,640,000	2.1448	-4.58%
2017-03-09	0	8.730	8.690	8.730	8.690	9.040	1,054,850	9,288,828	8.8058	2.182	2.172	2.182	2.172	2.260	4,219,400	2.2015	-0.57%
2017-03-08	0	8.780	8.780	8.840	8.700	8.960	1,232,000	10,830,610	8.7911	2.195	2.195	2.210	2.175	2.240	4,928,000	2.1978	0.69%
2017-03-07	0	8.720	8.730	8.740	8.530	9.000	1,769,000	15,620,150	8.8299	2.180	2.182	2.185	2.132	2.250	7,076,000	2.2075	3.07%
2017-03-06	0	8.460	8.410	8.460	8.000	8.500	2,350,000	19,580,785	8.3322	2.115	2.102	2.115	2.000	2.125	9,400,000	2.0831	6.95%
2017-03-03	0	7.910	7.870	7.920	7.620	7.920	1,177,000	9,050,130	7.6892	1.977	1.967	1.980	1.905	1.980	4,708,000	1.9223	3.26%
2017-03-02	0	7.660	7.700	7.730	7.490	7.760	1,648,000	12,558,370	7.6204	1.915	1.925	1.933	1.872	1.940	6,592,000	1.9051	-0.52%
2017-03-01	0	7.700	7.660	7.720	7.620	7.730	1,104,000	8,475,200	7.6768	1.925	1.915	1.930	1.905	1.933	4,416,000	1.9192	0.65%
2017-02-28	0	7.650	7.640	7.650	7.610	7.790	1,167,000	8,991,230	7.7046	1.913	1.910	1.913	1.903	1.947	4,668,000	1.9261	-0.13%
2017-02-27	0	7.660	7.640	7.670	7.490	7.680	1,269,000	9,590,180	7.5573	1.915	1.910	1.918	1.872	1.920	5,076,000	1.8893	1.73%
2017-02-24	0	7.530	7.500	7.550	7.440	7.570	1,222,000	9,175,310	7.5084	1.883	1.875	1.888	1.860	1.893	4,888,000	1.8771	0.67%
2017-02-23	0	7.480	7.460	7.490	7.200	7.520	1,210,000	8,960,490	7.4054	1.870	1.865	1.872	1.800	1.880	4,840,000	1.8513	0.67%
2017-02-22	0	7.430	7.410	7.420	7.380	7.540	1,465,000	10,933,550	7.4632	1.857	1.852	1.855	1.845	1.885	5,860,000	1.8658	0.41%
2017-02-21	0	7.400	7.390	7.430	7.330	7.550	1,260,000	9,417,290	7.4740	1.850	1.847	1.857	1.832	1.888	5,040,000	1.8685	0.14%
2017-02-20	0	7.390	7.380	7.400	7.210	7.440	1,309,000	9,548,040	7.2941	1.847	1.845	1.850	1.803	1.860	5,236,000	1.8235	0.96%
2017-02-17	0	7.320	7.340	7.350	7.260	7.350	1,160,000	8,474,780	7.3058	1.830	1.835	1.837	1.815	1.837	4,640,000	1.8265	-0.14%
2017-02-16	0	7.330	7.270	7.330	7.190	7.380	1,105,000	8,049,970	7.2850	1.832	1.817	1.832	1.798	1.845	4,420,000	1.8213	-0.14%
2017-02-15	0	7.340	7.320	7.330	7.320	7.440	1,035,000	7,627,250	7.3693	1.835	1.830	1.832	1.830	1.860	4,140,000	1.8423	0.14%
2017-02-14	0	7.330	7.310	7.330	7.180	7.340	970,000	7,040,010	7.2577	1.832	1.827	1.832	1.795	1.835	3,880,000	1.8144	1.38%
2017-02-13	0	7.230	7.200	7.220	7.020	7.250	995,000	7,119,380	7.1552	1.808	1.800	1.805	1.755	1.813	3,980,000	1.7888	0.14%
2017-02-10	0	7.220	7.190	7.220	7.140	7.340	377,000	2,716,230	7.2049	1.805	1.798	1.805	1.785	1.835	1,508,000	1.8012	-0.14%
2017-02-09	0	7.230	7.210	7.230	7.200	7.330	468,000	3,401,720	7.2686	1.808	1.803	1.808	1.800	1.832	1,872,000	1.8172	-0.96%
2017-02-08	0	7.300	7.200	7.390	7.200	7.580	423,000	3,106,580	7.3442	1.825	1.800	1.847	1.800	1.895	1,692,000	1.8360	-3.31%
2017-02-07	0	7.550	7.550	7.560	7.500	7.630	262,000	1,977,870	7.5491	1.888	1.888	1.890	1.875	1.908	1,048,000	1.8873	-1.56%
2017-02-06	0	7.670	7.670	7.750	7.550	7.750	210,000	1,603,620	7.6363	1.918	1.918	1.938	1.888	1.938	840,000	1.9091	-0.52%
2017-02-03	0	7.710	7.600	7.710	7.500	7.730	193,000	1,459,910	7.5643	1.928	1.900	1.928	1.875	1.933	772,000	1.8911	0.39%
2017-02-02	0	7.680	7.670	7.780	7.600	7.850	172,000	1,326,730	7.7135	1.920	1.918	1.945	1.900	1.962	688,000	1.9284	-2.04%
2017-02-01	0	7.840	7.750	7.840	7.630	7.840	155,000	1,195,090	7.7103	1.960	1.938	1.960	1.908	1.960	620,000	1.9276	0.77%
2017-01-27	0	7.780	7.810	7.850	7.600	7.810	192,000	1,465,800	7.6344	1.945	1.952	1.962	1.900	1.952	768,000	1.9086	1.17%
2017-01-26	0	7.690	7.630	7.700	7.600	7.710	179,000	1,368,660	7.6461	1.923	1.908	1.925	1.900	1.928	716,000	1.9115	0.79%
2017-01-25	0	7.630	7.620	7.680	7.590	7.700	261,000	1,991,290	7.6295	1.908	1.905	1.920	1.898	1.925	1,044,000	1.9074	-0.78%
2017-01-24	0	7.690	7.680	7.690	7.500	7.750	416,000	3,169,830	7.6198	1.923	1.920	1.923	1.875	1.938	1,664,000	1.9049	-1.54%
2017-01-23	0	7.810	7.740	7.810	7.720	7.850	362,000	2,812,900	7.7704	1.952	1.935	1.952	1.930	1.962	1,448,000	1.9426	-1.26%
2017-01-20	0	7.910	7.850	7.910	7.680	8.050	363,000	2,864,970	7.8925	1.977	1.962	1.977	1.920	2.013	1,452,000	1.9731	2.46%
2017-01-19	0	7.720	7.680	7.730	7.500	7.800	621,000	4,775,120	7.6894	1.930	1.920	1.933	1.875	1.950	2,484,000	1.9224	-0.64%
2017-01-18	0	7.770	7.670	7.770	7.460	7.830	360,000	2,763,860	7.6774	1.942	1.918	1.942	1.865	1.957	1,440,000	1.9193	0.26%
2017-01-17	0	7.750	7.680	7.750	7.420	7.800	518,000	3,978,880	7.6812	1.938	1.920	1.938	1.855	1.950	2,072,000	1.9203	4.03%
2017-01-16	0	7.450	7.450	7.500	7.290	7.500	388,000	2,866,050	7.3867	1.862	1.862	1.875	1.822	1.875	1,552,000	1.8467	-0.40%
2017-01-13	0	7.480	7.400	7.490	7.330	7.550	279,000	2,069,170	7.4164	1.870	1.850	1.872	1.832	1.888	1,116,000	1.8541	0.00%
2017-01-12	0	7.480	7.420	7.480	7.310	7.510	265,000	1,960,720	7.3989	1.870	1.855	1.870	1.827	1.878	1,060,000	1.8497	1.63%
2017-01-11	0	7.360	7.350	7.360	6.990	7.450	1,064,000	7,653,810	7.1934	1.840	1.837	1.840	1.747	1.862	4,256,000	1.7984	-0.94%
2017-01-10	0	7.430	7.270	7.430	7.250	7.650	865,000	6,348,260	7.3390	1.857	1.817	1.857	1.813	1.913	3,460,000	1.8348	-2.75%
2017-01-09	0	7.640	7.480	7.650	7.470	7.950	475,000	3,630,630	7.6434	1.910	1.870	1.913	1.867	1.987	1,900,000	1.9109	-0.13%
2017-01-06	0	7.650	7.580	7.650	7.250	7.700	1,611,000	12,011,610	7.4560	1.913	1.895	1.913	1.813	1.925	6,444,000	1.8640	-0.39%
2017-01-05	0	7.680	7.610	7.690	7.500	8.020	727,000	5,535,710	7.6145	1.920	1.903	1.923	1.875	2.005	2,908,000	1.9036	-2.17%
2017-01-04	0	7.850	7.790	7.850	7.500	7.940	731,000	5,713,820	7.8164	1.962	1.947	1.962	1.875	1.985	2,924,000	1.9541	1.95%
2017-01-03	0	7.700	7.530	7.720	7.470	7.950	774,800	5,876,390	7.5844	1.925	1.883	1.930	1.867	1.987	3,099,200	1.8961	-1.28%
2016-12-30	0	7.800	7.690	7.800	7.550	8.050	887,000	6,806,350	7.6734	1.950	1.923	1.950	1.888	2.013	3,548,000	1.9184	-2.38%
2016-12-29	0	7.990	7.800	7.990	7.660	8.070	939,000	7,375,510	7.8546	1.997	1.950	1.997	1.915	2.017	3,756,000	1.9637	0.25%
2016-12-28	0	7.970	7.950	8.000	7.760	8.300	1,186,000	9,401,730	7.9273	1.992	1.987	2.000	1.940	2.075	4,744,000	1.9818	-0.75%
2016-12-23	0	8.030	8.030	8.130	8.000	8.450	1,576,000	12,895,270	8.1823	2.007	2.007	2.033	2.000	2.112	6,304,000	2.0456	-3.25%
2016-12-22	0	8.300	8.210	8.300	7.890	8.700	2,230,000	18,659,710	8.3676	2.075	2.053	2.075	1.972	2.175	8,920,000	2.0919	6.27%
2016-12-21	0	7.810	7.780	7.820	6.660	7.940	3,406,330	25,107,865	7.3709	1.952	1.945	1.955	1.665	1.985	13,625,320	1.8427	18.87%
2016-12-20	0	6.570	6.540	6.570	6.460	6.570	361,000	2,352,750	6.5173	1.643	1.635	1.643	1.615	1.643	1,444,000	1.6293	2.02%
2016-12-19	0	6.440	6.390	6.450	6.190	6.500	1,026,000	6,499,390	6.3347	1.610	1.597	1.612	1.548	1.625	4,104,000	1.5837	1.26%
2016-12-16	0	6.360	6.340	6.360	6.200	6.430	2,141,000	13,570,840	6.3386	1.590	1.585	1.590	1.550	1.607	8,564,000	1.5846	1.76%
2016-12-15	0	6.250	6.250	6.300	6.060	6.570	1,327,000	8,354,880	6.2961	1.563	1.563	1.575	1.515	1.643	5,308,000	1.5740	-4.43%
2016-12-14	0	6.540	6.470	6.540	6.480	6.630	735,000	4,814,390	6.5502	1.635	1.617	1.635	1.620	1.658	2,940,000	1.6375	0.00%
2016-12-13	0	6.540	6.530	6.540	6.310	6.590	1,217,000	7,855,410	6.4547	1.635	1.633	1.635	1.577	1.648	4,868,000	1.6137	2.99%
2016-12-12	0	6.350	6.350	6.380	6.300	6.580	786,000	5,056,910	6.4337	1.587	1.587	1.595	1.575	1.645	3,144,000	1.6084	1.60%
2016-12-09	0	6.250	6.200	6.280	5.900	6.800	3,028,000	19,292,606	6.3714	1.563	1.550	1.570	1.475	1.700	12,112,000	1.5929	-6.99%
2016-12-08	0	6.720	6.700	6.730	6.450	6.760	949,000	6,335,800	6.6763	1.680	1.675	1.683	1.612	1.690	3,796,000	1.6691	5.33%
2016-12-07	0	6.380	6.370	6.440	6.090	6.460	1,329,466	8,416,442	6.3307	1.595	1.592	1.610	1.523	1.615	5,317,864	1.5827	4.76%
2016-12-06	0	6.090	6.010	6.100	4.580	6.150	1,925,000	11,570,120	6.0105	1.523	1.503	1.525	1.145	1.538	7,700,000	1.5026	4.82%
2016-12-05	0	5.810	5.800	5.820	5.500	5.850	1,182,000	6,769,030	5.7268	1.452	1.450	1.455	1.375	1.462	4,728,000	1.4317	9.62%
2016-12-02	0	5.300	5.300	5.330	5.250	5.350	917,000	4,864,260	5.3045	1.325	1.325	1.332	1.313	1.337	3,668,000	1.3261	-0.75%
2016-12-01	0	5.340	5.320	5.350	5.200	5.430	1,206,000	6,382,380	5.2922	1.335	1.330	1.337	1.300	1.357	4,824,000	1.3230	-2.02%
2016-11-30	0	5.450	5.390	5.450	5.390	5.670	1,233,000	6,806,120	5.5200	1.362	1.347	1.362	1.347	1.418	4,932,000	1.3800	0.00%
2016-11-29	0	5.450	5.430	5.500	5.300	5.590	1,007,000	5,476,540	5.4385	1.362	1.357	1.375	1.325	1.398	4,028,000	1.3596	2.06%
2016-11-28	0	5.340	5.310	5.350	5.070	5.390	1,411,000	7,459,570	5.2867	1.335	1.327	1.337	1.268	1.347	5,644,000	1.3217	5.74%
2016-11-25	0	5.050	5.050	5.100	4.860	5.070	1,084,000	5,349,650	4.9351	1.263	1.263	1.275	1.215	1.268	4,336,000	1.2338	3.91%
2016-11-24	0	4.860	4.800	4.860	4.710	4.860	1,215,000	5,807,560	4.7799	1.215	1.200	1.215	1.178	1.215	4,860,000	1.1950	1.89%
2016-11-23	0	4.770	4.720	4.770	4.570	4.780	1,420,000	6,656,910	4.6880	1.192	1.180	1.192	1.143	1.195	5,680,000	1.1720	3.25%
2016-11-22	0	4.620	4.620	4.680	4.400	4.680	1,085,000	4,949,600	4.5618	1.155	1.155	1.170	1.100	1.170	4,340,000	1.1405	5.24%
2016-11-21	0	4.390	4.360	4.390	4.320	4.400	416,000	1,817,300	4.3685	1.097	1.090	1.097	1.080	1.100	1,664,000	1.0921	2.81%
2016-11-18	0	4.270	4.270	4.300	4.260	4.400	1,700,000	7,333,250	4.3137	1.067	1.067	1.075	1.065	1.100	6,800,000	1.0784	-1.84%
2016-11-17	0	4.350	4.300	4.360	4.200	4.450	1,491,000	6,451,060	4.3267	1.087	1.075	1.090	1.050	1.112	5,964,000	1.0817	1.40%
2016-11-16	0	4.290	4.280	4.300	3.990	4.380	1,687,000	7,123,610	4.2226	1.072	1.070	1.075	0.998	1.095	6,748,000	1.0557	8.06%
2016-11-15	0	3.970	3.940	3.980	3.800	3.980	1,726,000	6,723,380	3.8954	0.993	0.985	0.995	0.950	0.995	6,904,000	0.9738	2.06%
2016-11-14	0	3.890	3.870	3.890	3.840	3.920	2,397,000	9,315,975	3.8865	0.973	0.967	0.973	0.960	0.980	9,588,000	0.9716	0.00%
2016-11-11	0	3.890	3.850	3.900	3.780	3.900	787,000	3,004,960	3.8182	0.973	0.962	0.975	0.945	0.975	3,148,000	0.9546	-0.26%
2016-11-10	0	3.900	3.870	3.900	3.700	3.910	2,330,000	8,941,960	3.8378	0.975	0.967	0.975	0.925	0.978	9,320,000	0.9594	5.41%
2016-11-09	0	3.700	3.690	3.700	3.620	3.900	1,236,000	4,641,550	3.7553	0.925	0.923	0.925	0.905	0.975	4,944,000	0.9388	-3.39%
2016-11-08	0	3.830	3.810	3.840	3.780	3.850	983,000	3,756,710	3.8217	0.957	0.952	0.960	0.945	0.962	3,932,000	0.9554	0.00%
2016-11-07	0	3.830	3.780	3.840	3.760	3.850	1,018,000	3,877,670	3.8091	0.957	0.945	0.960	0.940	0.962	4,072,000	0.9523	-0.52%
2016-11-04	0	3.850	3.830	3.850	3.770	3.910	1,817,500	6,949,055	3.8234	0.962	0.957	0.962	0.942	0.978	7,270,000	0.9559	1.32%
2016-11-03	0	3.800	3.790	3.800	3.780	3.820	751,000	2,851,640	3.7971	0.950	0.947	0.950	0.945	0.955	3,004,000	0.9493	0.00%
2016-11-02	0	3.800	3.790	3.800	3.730	3.820	1,094,000	4,140,750	3.7850	0.950	0.947	0.950	0.933	0.955	4,376,000	0.9462	1.06%
2016-11-01	0	3.760	3.760	3.810	3.700	3.820	593,000	2,214,550	3.7345	0.940	0.940	0.952	0.925	0.955	2,372,000	0.9336	1.62%
2016-10-31	0	3.700	3.690	3.700	3.550	3.700	722,000	2,619,950	3.6287	0.925	0.923	0.925	0.887	0.925	2,888,000	0.9072	3.93%
2016-10-28	0	3.560	3.560	3.600	3.550	3.610	581,000	2,077,300	3.5754	0.890	0.890	0.900	0.887	0.902	2,324,000	0.8938	-0.56%
2016-10-27	0	3.580	3.580	3.600	3.550	3.700	454,000	1,636,370	3.6043	0.895	0.895	0.900	0.887	0.925	1,816,000	0.9011	0.85%
2016-10-26	0	3.550	3.550	3.600	3.530	3.620	692,000	2,478,770	3.5820	0.887	0.887	0.900	0.882	0.905	2,768,000	0.8955	0.85%
2016-10-25	0	3.520	3.520	3.540	3.500	3.600	944,000	3,349,180	3.5479	0.880	0.880	0.885	0.875	0.900	3,776,000	0.8870	1.44%
2016-10-24	0	3.470	3.470	3.510	3.360	3.590	842,000	2,915,000	3.4620	0.868	0.868	0.877	0.840	0.897	3,368,000	0.8655	2.06%
2016-10-20	0	3.400	3.400	3.460	3.320	3.470	393,000	1,337,850	3.4042	0.850	0.850	0.865	0.830	0.868	1,572,000	0.8510	2.41%
2016-10-19	0	3.320	3.320	3.360	3.230	3.360	438,000	1,449,750	3.3099	0.830	0.830	0.840	0.808	0.840	1,752,000	0.8275	1.53%
2016-10-18	0	3.270	3.220	3.270	3.250	3.280	373,000	1,214,250	3.2554	0.817	0.805	0.817	0.813	0.820	1,492,000	0.8138	1.87%
2016-10-17	0	3.210	3.200	3.220	3.180	3.280	315,000	1,012,360	3.2138	0.803	0.800	0.805	0.795	0.820	1,260,000	0.8035	-1.53%
2016-10-14	0	3.260	3.260	3.280	3.180	3.290	311,000	999,730	3.2146	0.815	0.815	0.820	0.795	0.822	1,244,000	0.8036	0.00%
2016-10-13	0	3.260	3.210	3.260	3.140	3.370	519,000	1,684,450	3.2456	0.815	0.803	0.815	0.785	0.842	2,076,000	0.8114	1.87%
2016-10-12	0	3.200	3.200	3.240	3.000	3.460	2,595,000	8,445,860	3.2547	0.800	0.800	0.810	0.750	0.865	10,380,000	0.8137	-11.36%
2016-10-11	0	3.610	3.610	3.620	3.480	3.760	1,046,000	3,749,510	3.5846	0.902	0.902	0.905	0.870	0.940	4,184,000	0.8962	-1.37%
2016-10-07	0	3.660	3.660	3.690	3.630	3.700	1,089,000	3,987,780	3.6619	0.915	0.915	0.923	0.908	0.925	4,356,000	0.9155	1.67%
2016-10-06	0	3.600	3.600	3.630	3.520	3.650	998,000	3,574,700	3.5819	0.900	0.900	0.908	0.880	0.913	3,992,000	0.8955	3.15%
2016-10-05	0	3.490	3.490	3.540	3.210	3.540	794,500	2,687,465	3.3826	0.873	0.873	0.885	0.803	0.885	3,178,000	0.8456	6.40%
2016-10-04	0	3.280	3.250	3.470	3.170	3.320	557,000	1,814,150	3.2570	0.820	0.813	0.868	0.793	0.830	2,228,000	0.8143	4.13%
2016-10-03	0	3.150	3.150	3.260	3.050	3.270	558,000	1,806,070	3.2367	0.788	0.788	0.815	0.762	0.817	2,232,000	0.8092	-1.87%
2016-09-30	0	3.210	3.210	3.250	3.100	3.250	1,366,000	4,371,500	3.2002	0.803	0.803	0.813	0.775	0.813	5,464,000	0.8001	4.22%
2016-09-29	0	3.080	3.080	3.180	3.020	3.170	774,000	2,399,390	3.1000	0.770	0.770	0.795	0.755	0.793	3,096,000	0.7750	1.65%
2016-09-28	0	3.030	3.030	3.060	2.900	3.060	820,000	2,479,700	3.0240	0.757	0.757	0.765	0.725	0.765	3,280,000	0.7560	2.36%
2016-09-27	0	2.960	2.940	2.980	2.800	2.970	355,000	1,027,210	2.8935	0.740	0.735	0.745	0.700	0.743	1,420,000	0.7234	3.86%
2016-09-26	0	2.850	2.850	2.960	2.850	3.060	695,000	2,075,410	2.9862	0.712	0.712	0.740	0.712	0.765	2,780,000	0.7466	-4.04%
2016-09-23	0	2.970	2.970	3.010	2.810	3.000	1,052,000	3,117,644	2.9635	0.743	0.743	0.752	0.702	0.750	4,208,000	0.7409	4.21%
2016-09-22	0	2.850	2.850	2.880	2.820	2.890	1,001,000	2,857,540	2.8547	0.712	0.712	0.720	0.705	0.723	4,004,000	0.7137	0.71%
2016-09-21	0	2.830	2.820	2.850	2.780	2.930	717,000	2,024,410	2.8234	0.707	0.705	0.712	0.695	0.733	2,868,000	0.7059	-2.08%
2016-09-20	0	2.890	2.870	2.890	2.860	2.980	523,000	1,523,040	2.9121	0.723	0.717	0.723	0.715	0.745	2,092,000	0.7280	-1.03%
2016-09-19	0	2.920	2.920	2.950	2.680	2.980	2,170,000	6,250,920	2.8806	0.730	0.730	0.738	0.670	0.745	8,680,000	0.7202	10.61%
2016-09-15	0	2.640	2.640	2.670	2.550	2.680	841,000	2,214,020	2.6326	0.660	0.660	0.668	0.637	0.670	3,364,000	0.6582	1.15%
2016-09-14	0	2.610	2.610	2.660	2.590	2.680	532,000	1,400,430	2.6324	0.652	0.652	0.665	0.647	0.670	2,128,000	0.6581	-1.88%
2016-09-13	0	2.660	2.620	2.670	2.500	2.690	966,000	2,523,930	2.6128	0.665	0.655	0.668	0.625	0.673	3,864,000	0.6532	5.98%
2016-09-12	0	2.510	2.490	2.520	2.480	2.570	442,000	1,114,560	2.5216	0.627	0.623	0.630	0.620	0.642	1,768,000	0.6304	-1.57%
2016-09-09	0	2.550	2.540	2.590	2.520	2.680	876,000	2,264,730	2.5853	0.637	0.635	0.647	0.630	0.670	3,504,000	0.6463	-3.41%
2016-09-08	0	2.640	2.620	2.640	2.550	2.750	684,000	1,811,340	2.6482	0.660	0.655	0.660	0.637	0.688	2,736,000	0.6620	-1.49%
2016-09-07	0	2.680	2.630	2.680	2.630	2.810	705,000	1,906,510	2.7043	0.670	0.658	0.670	0.658	0.702	2,820,000	0.6761	-3.60%
2016-09-06	0	2.780	2.740	2.780	2.690	2.800	765,000	2,091,520	2.7340	0.695	0.685	0.695	0.673	0.700	3,060,000	0.6835	2.21%
2016-09-05	0	2.720	2.670	2.720	2.570	2.880	1,850,000	4,981,920	2.6929	0.680	0.668	0.680	0.642	0.720	7,400,000	0.6732	6.67%
2016-09-02	0	2.550	2.540	2.570	2.370	2.580	850,000	2,153,970	2.5341	0.637	0.635	0.642	0.592	0.645	3,400,000	0.6335	3.24%
2016-09-01	0	2.470	2.400	2.480	2.280	2.490	929,000	2,174,100	2.3403	0.618	0.600	0.620	0.570	0.623	3,716,000	0.5851	6.93%
2016-08-31	0	2.310	2.300	2.310	2.220	2.310	1,010,000	2,300,870	2.2781	0.577	0.575	0.577	0.555	0.577	4,040,000	0.5695	2.67%
2016-08-30	0	2.250	2.170	2.250	2.150	2.250	973,000	2,122,820	2.1817	0.563	0.543	0.563	0.538	0.563	3,892,000	0.5454	0.90%
2016-08-29	0	2.230	2.210	2.230	2.210	2.260	719,000	1,605,850	2.2334	0.558	0.553	0.558	0.553	0.565	2,876,000	0.5584	-0.89%
2016-08-26	0	2.250	2.230	2.250	2.230	2.270	712,000	1,598,490	2.2451	0.563	0.558	0.563	0.558	0.567	2,848,000	0.5613	0.00%
2016-08-25	0	2.250	2.250	2.270	2.250	2.280	712,000	1,609,570	2.2606	0.563	0.563	0.567	0.563	0.570	2,848,000	0.5652	-0.88%
2016-08-24	0	2.270	2.250	2.270	2.250	2.300	714,000	1,618,750	2.2672	0.567	0.563	0.567	0.563	0.575	2,856,000	0.5668	-0.87%
2016-08-23	0	2.290	2.280	2.290	2.230	2.290	705,000	1,591,550	2.2575	0.572	0.570	0.572	0.558	0.572	2,820,000	0.5644	1.33%
2016-08-22	0	2.260	2.240	2.260	2.230	2.260	708,000	1,593,120	2.2502	0.565	0.560	0.565	0.558	0.565	2,832,000	0.5625	0.44%
2016-08-19	0	2.250	2.230	2.250	2.230	2.260	745,000	1,668,930	2.2402	0.563	0.558	0.563	0.558	0.565	2,980,000	0.5600	-0.44%
2016-08-18	0	2.260	2.230	2.260	2.220	2.260	689,000	1,547,750	2.2464	0.565	0.558	0.565	0.555	0.565	2,756,000	0.5616	0.00%
2016-08-17	0	2.260	2.230	2.260	2.220	2.260	727,000	1,627,630	2.2388	0.565	0.558	0.565	0.555	0.565	2,908,000	0.5597	0.44%
2016-08-16	0	2.250	2.230	2.250	2.210	2.260	735,000	1,641,000	2.2327	0.563	0.558	0.563	0.553	0.565	2,940,000	0.5582	0.00%
2016-08-15	0	2.250	2.200	2.260	2.200	2.270	825,000	1,843,240	2.2342	0.563	0.550	0.565	0.550	0.567	3,300,000	0.5586	-0.44%
2016-08-12	0	2.260	2.230	2.270	2.210	2.270	899,000	2,018,660	2.2455	0.565	0.558	0.567	0.553	0.567	3,596,000	0.5614	0.44%
2016-08-11	0	2.250	2.220	2.250	2.200	2.250	719,000	1,598,790	2.2236	0.563	0.555	0.563	0.550	0.563	2,876,000	0.5559	0.45%
2016-08-10	0	2.240	2.200	2.250	2.200	2.280	746,000	1,660,730	2.2262	0.560	0.550	0.563	0.550	0.570	2,984,000	0.5565	-1.32%
2016-08-09	0	2.270	2.210	2.280	2.190	2.290	794,000	1,768,550	2.2274	0.567	0.553	0.570	0.548	0.572	3,176,000	0.5568	2.71%
2016-08-08	0	2.210	2.220	2.230	2.160	2.230	904,000	1,995,460	2.2074	0.553	0.555	0.558	0.540	0.558	3,616,000	0.5518	1.84%
2016-08-05	0	2.170	2.140	2.180	2.120	2.190	1,036,000	2,225,140	2.1478	0.543	0.535	0.545	0.530	0.548	4,144,000	0.5370	0.46%
2016-08-04	0	2.160	2.160	2.190	2.120	2.170	795,000	1,701,220	2.1399	0.540	0.540	0.548	0.530	0.543	3,180,000	0.5350	0.47%
2016-08-03	0	2.150	2.130	2.160	2.120	2.200	789,000	1,697,190	2.1511	0.538	0.533	0.540	0.530	0.550	3,156,000	0.5378	-0.92%
2016-08-01	0	2.170	2.160	2.170	2.140	2.220	696,000	1,508,830	2.1679	0.543	0.540	0.543	0.535	0.555	2,784,000	0.5420	0.46%
2016-07-29	0	2.160	2.160	2.170	2.130	2.190	848,000	1,821,930	2.1485	0.540	0.540	0.543	0.533	0.548	3,392,000	0.5371	-1.37%
2016-07-28	0	2.190	2.170	2.190	2.160	2.210	829,000	1,807,900	2.1808	0.548	0.543	0.548	0.540	0.553	3,316,000	0.5452	0.00%
2016-07-27	0	2.190	2.170	2.190	2.160	2.240	875,000	1,903,680	2.1756	0.548	0.543	0.548	0.540	0.560	3,500,000	0.5439	-1.35%
2016-07-26	0	2.220	2.180	2.200	2.170	2.230	925,000	2,018,530	2.1822	0.555	0.545	0.550	0.543	0.558	3,700,000	0.5455	0.00%
2016-07-25	0	2.220	2.190	2.250	2.190	2.270	882,000	1,957,680	2.2196	0.555	0.548	0.563	0.548	0.567	3,528,000	0.5549	-1.77%
2016-07-22	0	2.260	2.260	2.280	2.250	2.310	890,000	2,018,460	2.2679	0.565	0.565	0.570	0.563	0.577	3,560,000	0.5670	-1.31%
2016-07-21	0	2.290	2.270	2.300	2.270	2.320	890,000	2,032,040	2.2832	0.572	0.567	0.575	0.567	0.580	3,560,000	0.5708	-0.87%
2016-07-20	0	2.310	2.290	2.310	2.270	2.330	903,000	2,073,640	2.2964	0.577	0.572	0.577	0.567	0.582	3,612,000	0.5741	0.00%
2016-07-19	0	2.310	2.280	2.310	2.260	2.350	996,000	2,297,140	2.3064	0.577	0.570	0.577	0.565	0.587	3,984,000	0.5766	-1.70%
2016-07-18	0	2.350	2.340	2.360	2.330	2.380	892,000	2,095,110	2.3488	0.587	0.585	0.590	0.582	0.595	3,568,000	0.5872	0.43%
2016-07-15	0	2.340	2.300	2.350	2.280	2.340	1,390,000	3,196,920	2.2999	0.585	0.575	0.587	0.570	0.585	5,560,000	0.5750	0.43%
2016-07-14	0	2.330	2.290	2.340	2.270	2.370	1,451,433	3,337,282	2.2993	0.582	0.572	0.585	0.567	0.592	5,805,732	0.5748	0.43%
2016-07-13	0	2.320	2.290	2.330	2.280	2.340	1,246,000	2,868,480	2.3022	0.580	0.572	0.582	0.570	0.585	4,984,000	0.5755	0.00%
2016-07-12	0	2.320	2.300	2.320	2.280	2.360	933,000	2,156,980	2.3119	0.580	0.575	0.580	0.570	0.590	3,732,000	0.5780	0.43%
2016-07-11	0	2.310	2.290	2.310	2.260	2.320	983,000	2,247,990	2.2869	0.577	0.572	0.577	0.565	0.580	3,932,000	0.5717	0.87%
2016-07-08	0	2.290	2.260	2.290	2.220	2.300	915,000	2,065,270	2.2571	0.572	0.565	0.572	0.555	0.575	3,660,000	0.5643	2.23%
2016-07-07	0	2.240	2.230	2.250	2.210	2.280	966,000	2,175,550	2.2521	0.560	0.558	0.563	0.553	0.570	3,864,000	0.5630	0.45%
2016-07-06	0	2.230	2.230	2.260	2.230	2.280	930,000	2,103,050	2.2613	0.558	0.558	0.565	0.558	0.570	3,720,000	0.5653	-1.76%
2016-07-05	0	2.270	2.270	2.300	2.270	2.330	896,000	2,058,420	2.2973	0.567	0.567	0.575	0.567	0.582	3,584,000	0.5743	-2.16%
2016-07-04	0	2.320	2.290	2.320	2.280	2.330	877,000	2,014,640	2.2972	0.580	0.572	0.580	0.570	0.582	3,508,000	0.5743	0.00%
2016-06-30	0	2.320	2.280	2.320	2.260	2.320	1,213,000	2,781,240	2.2929	0.580	0.570	0.580	0.565	0.580	4,852,000	0.5732	0.43%
2016-06-29	0	2.310	2.280	2.310	2.260	2.320	928,000	2,131,970	2.2974	0.577	0.570	0.577	0.565	0.580	3,712,000	0.5743	0.87%
2016-06-28	0	2.290	2.270	2.300	2.230	2.340	939,000	2,153,300	2.2932	0.572	0.567	0.575	0.558	0.585	3,756,000	0.5733	-1.72%
2016-06-27	0	2.330	2.290	2.330	2.250	2.330	1,055,000	2,410,170	2.2845	0.582	0.572	0.582	0.563	0.582	4,220,000	0.5711	1.30%
2016-06-24	0	2.300	2.250	2.310	2.220	2.390	1,190,000	2,730,220	2.2943	0.575	0.563	0.577	0.555	0.598	4,760,000	0.5736	-0.43%
2016-06-23	0	2.310	2.280	2.310	2.250	2.390	1,251,000	2,876,610	2.2994	0.577	0.570	0.577	0.563	0.598	5,004,000	0.5749	-3.75%
2016-06-22	0	2.400	2.350	2.400	2.320	2.400	745,000	1,747,850	2.3461	0.600	0.587	0.600	0.580	0.600	2,980,000	0.5865	2.13%
2016-06-21	0	2.350	2.330	2.350	2.330	2.400	880,000	2,071,840	2.3544	0.587	0.582	0.587	0.582	0.600	3,520,000	0.5886	-2.08%
2016-06-20	0	2.400	2.370	2.400	2.340	2.480	746,000	1,776,420	2.3813	0.600	0.592	0.600	0.585	0.620	2,984,000	0.5953	-2.44%
2016-06-17	0	2.460	2.350	2.400	2.290	2.530	1,252,000	2,910,910	2.3250	0.615	0.587	0.600	0.572	0.632	5,008,000	0.5813	6.49%
2016-06-16	0	2.310	2.280	2.320	2.270	2.380	1,314,000	3,014,840	2.2944	0.577	0.570	0.580	0.567	0.595	5,256,000	0.5736	-3.35%
2016-06-15	0	2.390	2.270	2.390	2.240	2.390	1,128,000	2,566,000	2.2748	0.598	0.567	0.598	0.560	0.598	4,512,000	0.5687	4.37%
2016-06-14	0	2.290	2.270	2.300	2.230	2.300	1,015,000	2,305,460	2.2714	0.572	0.567	0.575	0.558	0.575	4,060,000	0.5678	1.78%
2016-06-13	0	2.250	2.240	2.270	2.210	2.320	1,517,000	3,426,910	2.2590	0.563	0.560	0.567	0.553	0.580	6,068,000	0.5648	-1.75%
2016-06-10	0	2.290	2.270	2.320	2.270	2.410	1,159,000	2,684,850	2.3165	0.572	0.567	0.580	0.567	0.603	4,636,000	0.5791	-3.38%
2016-06-08	0	2.370	2.300	2.400	2.260	2.400	1,250,000	2,867,020	2.2936	0.592	0.575	0.600	0.565	0.600	5,000,000	0.5734	2.60%
2016-06-07	0	2.310	2.280	2.310	2.270	2.310	1,057,000	2,427,830	2.2969	0.577	0.570	0.577	0.567	0.577	4,228,000	0.5742	0.43%
2016-06-06	0	2.300	2.280	2.310	2.280	2.340	1,173,000	2,697,330	2.2995	0.575	0.570	0.577	0.570	0.585	4,692,000	0.5749	-1.29%
2016-06-03	0	2.330	2.280	2.340	2.260	2.340	1,149,000	2,626,900	2.2862	0.582	0.570	0.585	0.565	0.585	4,596,000	0.5716	0.43%
2016-06-02	0	2.320	2.290	2.320	2.240	2.330	1,014,000	2,310,470	2.2786	0.580	0.572	0.580	0.560	0.582	4,056,000	0.5696	0.87%
2016-06-01	0	2.300	2.250	2.300	2.160	2.390	1,412,000	3,124,120	2.2125	0.575	0.563	0.575	0.540	0.598	5,648,000	0.5531	4.07%
2016-05-31	0	2.210	2.190	2.210	2.180	2.230	943,000	2,076,780	2.2023	0.553	0.548	0.553	0.545	0.558	3,772,000	0.5506	0.45%
2016-05-30	0	2.200	2.190	2.200	2.180	2.270	943,000	2,101,560	2.2286	0.550	0.548	0.550	0.545	0.567	3,772,000	0.5571	0.46%
2016-05-27	0	2.190	2.160	2.190	2.140	2.200	916,000	1,984,970	2.1670	0.548	0.540	0.548	0.535	0.550	3,664,000	0.5417	0.46%
2016-05-26	0	2.180	2.170	2.190	2.160	2.250	864,000	1,888,570	2.1858	0.545	0.543	0.548	0.540	0.563	3,456,000	0.5465	-1.80%
2016-05-25	0	2.220	2.200	2.220	2.140	2.220	1,046,000	2,302,550	2.2013	0.555	0.550	0.555	0.535	0.555	4,184,000	0.5503	3.26%
2016-05-24	0	2.150	2.120	2.150	2.100	2.230	827,000	1,788,010	2.1620	0.538	0.530	0.538	0.525	0.558	3,308,000	0.5405	-3.15%
2016-05-23	0	2.220	2.200	2.220	2.200	2.270	764,000	1,710,545	2.2389	0.555	0.550	0.555	0.550	0.567	3,056,000	0.5597	-1.33%
2016-05-20	0	2.250	2.220	2.250	2.220	2.280	794,000	1,784,860	2.2479	0.563	0.555	0.563	0.555	0.570	3,176,000	0.5620	-0.44%
2016-05-19	0	2.260	2.240	2.260	2.200	2.290	756,000	1,702,660	2.2522	0.565	0.560	0.565	0.550	0.572	3,024,000	0.5630	-0.44%
2016-05-18	0	2.270	2.250	2.270	2.250	2.340	750,000	1,707,520	2.2767	0.567	0.563	0.567	0.563	0.585	3,000,000	0.5692	-2.99%
2016-05-17	0	2.340	2.290	2.340	2.290	2.440	1,507,000	3,524,470	2.3387	0.585	0.572	0.585	0.572	0.610	6,028,000	0.5847	-2.90%
2016-05-16	0	2.410	2.370	2.410	2.290	2.500	1,897,000	4,544,660	2.3957	0.603	0.592	0.603	0.572	0.625	7,588,000	0.5989	-0.82%
2016-05-13	0	2.650	2.630	2.650	2.600	2.650	1,128,000	2,955,090	2.6198	0.608	0.603	0.608	0.596	0.608	4,920,494	0.6006	1.15%
2016-05-12	0	2.620	2.600	2.630	2.600	2.640	1,352,000	3,540,550	2.6188	0.601	0.596	0.603	0.596	0.605	5,897,613	0.6003	-0.38%
2016-05-11	0	2.630	2.610	2.630	2.550	2.650	1,436,000	3,716,020	2.5878	0.603	0.598	0.603	0.585	0.608	6,264,033	0.5932	1.15%
2016-05-10	0	2.600	2.600	2.610	2.570	2.680	1,879,000	4,898,040	2.6067	0.596	0.596	0.598	0.589	0.614	8,196,461	0.5976	-2.99%
2016-05-09	0	2.680	2.660	2.680	2.650	2.720	1,032,000	2,761,240	2.6756	0.614	0.610	0.614	0.608	0.624	4,501,728	0.6134	-0.37%
2016-05-06	0	2.690	2.680	2.700	2.620	2.840	2,706,000	7,269,180	2.6863	0.617	0.614	0.619	0.601	0.651	11,803,951	0.6158	-5.94%
2016-05-05	0	2.860	2.850	2.860	2.760	2.890	3,054,000	8,636,040	2.8278	0.656	0.653	0.656	0.633	0.663	13,321,975	0.6483	3.25%
2016-05-04	0	2.770	2.750	2.770	2.740	2.790	1,203,000	3,327,780	2.7662	0.635	0.630	0.635	0.628	0.640	5,247,654	0.6341	-0.36%
2016-05-03	0	2.780	2.780	2.800	2.760	2.820	1,215,000	3,386,980	2.7876	0.637	0.637	0.642	0.633	0.646	5,300,000	0.6391	-0.36%
2016-04-29	0	2.790	2.770	2.790	2.760	2.810	1,030,000	2,866,130	2.7827	0.640	0.635	0.640	0.633	0.644	4,493,004	0.6379	-0.71%
2016-04-28	0	2.810	2.790	2.810	2.780	2.830	878,000	2,458,340	2.7999	0.644	0.640	0.644	0.637	0.649	3,829,959	0.6419	0.36%
2016-04-27	0	2.800	2.780	2.800	2.780	2.830	1,060,000	2,967,020	2.7991	0.642	0.637	0.642	0.637	0.649	4,623,868	0.6417	-0.36%
2016-04-26	0	2.810	2.780	2.810	2.780	2.830	1,113,000	3,107,380	2.7919	0.644	0.637	0.644	0.637	0.649	4,855,062	0.6400	0.00%
2016-04-25	0	2.810	2.800	2.810	2.760	2.820	1,517,000	4,238,220	2.7938	0.644	0.642	0.644	0.633	0.646	6,617,366	0.6405	0.36%
2016-04-22	0	2.800	2.780	2.810	2.780	2.810	885,000	2,472,940	2.7943	0.642	0.637	0.644	0.637	0.644	3,860,494	0.6406	-0.36%
2016-04-21	0	2.810	2.790	2.810	2.760	2.810	1,085,000	3,031,240	2.7938	0.644	0.640	0.644	0.633	0.644	4,732,922	0.6405	1.08%
2016-04-20	0	2.780	2.750	2.780	2.760	2.830	1,116,000	3,102,010	2.7796	0.637	0.630	0.637	0.633	0.649	4,868,148	0.6372	-1.07%
2016-04-19	0	2.810	2.780	2.810	2.770	2.810	1,052,000	2,935,950	2.7908	0.644	0.637	0.644	0.635	0.644	4,588,971	0.6398	1.08%
2016-04-18	0	2.780	2.760	2.780	2.740	2.790	974,000	2,692,740	2.7646	0.637	0.633	0.637	0.628	0.640	4,248,724	0.6338	0.00%
2016-04-15	0	2.780	2.760	2.780	2.740	2.790	943,000	2,605,820	2.7633	0.637	0.633	0.637	0.628	0.640	4,113,498	0.6335	0.36%
2016-04-14	0	2.770	2.760	2.770	2.730	2.790	1,144,000	3,154,650	2.7576	0.635	0.633	0.635	0.626	0.640	4,990,288	0.6322	1.09%
2016-04-13	0	2.740	2.730	2.740	2.710	2.750	1,717,000	4,685,320	2.7288	0.628	0.626	0.628	0.621	0.630	7,489,794	0.6256	1.11%
2016-04-12	0	2.710	2.680	2.710	2.670	2.730	1,086,000	2,923,080	2.6916	0.621	0.614	0.621	0.612	0.626	4,737,284	0.6170	0.37%
2016-04-11	0	2.700	2.670	2.700	2.640	2.700	1,002,000	2,672,560	2.6672	0.619	0.612	0.619	0.605	0.619	4,370,864	0.6114	1.50%
2016-04-08	0	2.660	2.640	2.660	2.620	2.680	961,000	2,539,570	2.6426	0.610	0.605	0.610	0.601	0.614	4,192,016	0.6058	-0.37%
2016-04-07	0	2.670	2.650	2.670	2.630	2.680	1,058,000	2,804,490	2.6507	0.612	0.608	0.612	0.603	0.614	4,615,144	0.6077	0.00%
2016-04-06	0	2.670	2.640	2.670	2.630	2.690	943,000	2,507,160	2.6587	0.612	0.605	0.612	0.603	0.617	4,113,498	0.6095	0.38%
2016-04-05	0	2.660	2.640	2.660	2.640	2.670	715,000	1,893,830	2.6487	0.610	0.605	0.610	0.605	0.612	3,118,930	0.6072	-0.75%
2016-04-01	0	2.680	2.650	2.680	2.650	2.690	995,000	2,647,490	2.6608	0.614	0.608	0.614	0.608	0.617	4,340,329	0.6100	-0.37%
2016-03-31	0	2.690	2.660	2.690	2.650	2.710	1,126,000	3,005,150	2.6689	0.617	0.610	0.617	0.608	0.621	4,911,770	0.6118	-0.37%
2016-03-30	0	2.700	2.650	2.690	2.650	2.710	2,237,000	5,973,690	2.6704	0.619	0.608	0.617	0.608	0.621	9,758,107	0.6122	0.37%
2016-03-29	0	2.690	2.670	2.700	2.670	2.720	271,000	728,350	2.6876	0.617	0.612	0.619	0.612	0.624	1,182,140	0.6161	-0.74%
2016-03-24	0	2.710	2.680	2.710	2.690	2.760	401,000	1,084,530	2.7046	0.621	0.614	0.621	0.617	0.633	1,749,218	0.6200	-1.09%
2016-03-23	0	2.740	2.690	2.740	2.680	2.760	1,152,000	3,125,130	2.7128	0.628	0.617	0.628	0.614	0.633	5,025,185	0.6219	1.11%
2016-03-22	0	2.710	2.690	2.710	2.690	2.740	817,000	2,209,750	2.7047	0.621	0.617	0.621	0.617	0.628	3,563,868	0.6200	-0.37%
2016-03-21	0	2.720	2.690	2.720	2.700	2.780	816,000	2,214,820	2.7142	0.624	0.617	0.624	0.619	0.637	3,559,506	0.6222	0.37%
2016-03-18	0	2.710	2.670	2.710	2.660	2.720	767,000	2,060,400	2.6863	0.621	0.612	0.621	0.610	0.624	3,345,761	0.6158	0.37%
2016-03-17	0	2.700	2.680	2.700	2.660	2.740	954,000	2,559,940	2.6834	0.619	0.614	0.619	0.610	0.628	4,161,481	0.6152	0.37%
2016-03-16	0	2.690	2.660	2.690	2.660	2.700	766,000	2,048,940	2.6749	0.617	0.610	0.617	0.610	0.619	3,341,399	0.6132	-0.37%
2016-03-15	0	2.700	2.660	2.700	2.650	2.780	1,680,000	4,510,440	2.6848	0.619	0.610	0.619	0.608	0.637	7,328,395	0.6155	-1.46%
2016-03-14	0	2.740	2.730	2.740	2.730	2.840	1,479,000	4,079,840	2.7585	0.628	0.626	0.628	0.626	0.651	6,451,605	0.6324	-1.79%
2016-03-11	0	2.790	2.760	2.790	2.740	2.850	1,122,000	3,109,900	2.7717	0.640	0.633	0.640	0.628	0.653	4,894,321	0.6354	-1.06%
2016-03-10	0	2.820	2.800	2.820	2.810	2.920	1,050,000	2,983,740	2.8417	0.646	0.642	0.646	0.644	0.669	4,580,247	0.6514	-2.76%
2016-03-09	0	2.900	2.820	2.900	2.800	2.940	1,460,000	4,171,700	2.8573	0.665	0.646	0.665	0.642	0.674	6,368,724	0.6550	-2.36%
2016-03-08	0	2.970	2.940	2.970	2.870	2.990	2,093,000	6,124,660	2.9263	0.681	0.674	0.681	0.658	0.685	9,129,959	0.6708	2.41%
2016-03-07	0	2.900	2.890	2.900	2.860	2.950	1,677,000	4,856,110	2.8957	0.665	0.663	0.665	0.656	0.676	7,315,309	0.6638	1.75%
2016-03-04	0	2.850	2.820	2.850	2.780	2.880	1,385,000	3,907,540	2.8213	0.653	0.646	0.653	0.637	0.660	6,041,564	0.6468	2.89%
2016-03-03	0	2.770	2.760	2.780	2.730	2.850	948,000	2,618,340	2.7620	0.635	0.633	0.637	0.626	0.653	4,135,309	0.6332	0.36%
2016-03-02	0	2.760	2.730	2.770	2.690	2.840	992,000	2,715,770	2.7377	0.633	0.626	0.635	0.617	0.651	4,327,243	0.6276	1.85%
2016-03-01	0	2.710	2.660	2.710	2.640	2.770	886,000	2,360,890	2.6647	0.621	0.610	0.621	0.605	0.635	3,864,856	0.6109	0.74%
2016-02-29	0	2.690	2.650	2.700	2.640	2.840	930,000	2,543,940	2.7354	0.617	0.608	0.619	0.605	0.651	4,056,790	0.6271	-4.27%
2016-02-26	0	2.810	2.800	2.820	2.800	2.850	969,000	2,731,220	2.8186	0.644	0.642	0.646	0.642	0.653	4,226,914	0.6461	0.00%
2016-02-25	0	2.810	2.790	2.810	2.790	2.930	973,000	2,758,620	2.8352	0.644	0.640	0.644	0.640	0.672	4,244,362	0.6499	-2.09%
2016-02-24	0	2.870	2.840	2.870	2.830	2.920	981,000	2,810,645	2.8651	0.658	0.651	0.658	0.649	0.669	4,279,259	0.6568	0.35%
2016-02-23	0	2.860	2.830	2.860	2.800	2.900	918,000	2,602,400	2.8349	0.656	0.649	0.656	0.642	0.665	4,004,444	0.6499	-0.69%
2016-02-22	0	2.880	2.850	2.880	2.850	2.940	973,000	2,808,360	2.8863	0.660	0.653	0.660	0.653	0.674	4,244,362	0.6617	-1.03%
2016-02-19	0	2.910	2.880	2.910	2.880	2.950	837,000	2,427,100	2.8998	0.667	0.660	0.667	0.660	0.676	3,651,111	0.6648	-0.34%
2016-02-18	0	2.920	2.890	2.920	2.870	2.930	960,000	2,787,080	2.9032	0.669	0.663	0.669	0.658	0.672	4,187,654	0.6655	0.34%
2016-02-17	0	2.910	2.880	2.910	2.890	2.970	820,000	2,384,660	2.9081	0.667	0.660	0.667	0.663	0.681	3,576,955	0.6667	-1.36%
2016-02-16	0	2.950	2.920	2.950	2.910	2.980	871,000	2,565,710	2.9457	0.676	0.669	0.676	0.667	0.683	3,799,424	0.6753	-0.67%
2016-02-15	0	2.970	2.950	2.980	2.940	3.090	893,000	2,663,730	2.9829	0.681	0.676	0.683	0.674	0.708	3,895,391	0.6838	0.34%
2016-02-12	0	2.960	2.930	2.960	2.900	3.080	846,000	2,500,730	2.9559	0.679	0.672	0.679	0.665	0.706	3,690,370	0.6776	-1.33%
2016-02-11	0	3.000	2.960	3.000	2.940	3.110	820,000	2,455,500	2.9945	0.688	0.679	0.688	0.674	0.713	3,576,955	0.6865	0.67%
2016-02-05	0	2.980	2.980	3.050	2.960	3.070	1,132,371	3,415,690	3.0164	0.683	0.683	0.699	0.679	0.704	4,939,561	0.6915	-0.67%
2016-02-04	0	3.000	2.980	3.000	2.950	3.070	822,000	2,459,590	2.9922	0.688	0.683	0.688	0.676	0.704	3,585,679	0.6859	0.00%
2016-02-03	0	3.000	2.960	3.000	2.940	3.080	916,000	2,731,390	2.9819	0.688	0.679	0.688	0.674	0.706	3,995,720	0.6836	0.00%
2016-02-02	0	3.000	2.960	3.000	2.920	3.090	1,247,000	3,760,255	3.0154	0.688	0.679	0.688	0.669	0.708	5,439,588	0.6913	-1.64%
2016-02-01	0	3.050	3.030	3.050	3.030	3.100	901,000	2,754,750	3.0574	0.699	0.695	0.699	0.695	0.711	3,930,288	0.7009	-1.29%
2016-01-29	0	3.090	3.050	3.090	2.960	3.130	974,000	2,951,520	3.0303	0.708	0.699	0.708	0.679	0.718	4,248,724	0.6947	-1.59%
2016-01-28	0	3.140	2.980	3.140	2.930	3.160	1,038,000	3,148,470	3.0332	0.720	0.683	0.720	0.672	0.724	4,527,901	0.6953	1.95%
2016-01-27	0	3.080	3.050	3.080	3.030	3.150	871,000	2,684,090	3.0816	0.706	0.699	0.706	0.695	0.722	3,799,424	0.7064	0.33%
2016-01-26	0	3.070	3.050	3.080	3.050	3.200	887,000	2,757,940	3.1093	0.704	0.699	0.706	0.699	0.734	3,869,218	0.7128	-2.54%
2016-01-25	0	3.150	3.130	3.150	3.120	3.210	1,106,000	3,491,390	3.1568	0.722	0.718	0.722	0.715	0.736	4,824,527	0.7237	0.32%
2016-01-22	0	3.140	3.110	3.140	3.110	3.230	822,000	2,578,260	3.1366	0.720	0.713	0.720	0.713	0.740	3,585,679	0.7190	0.00%
2016-01-21	0	3.140	3.080	3.140	3.090	3.240	794,000	2,511,590	3.1632	0.720	0.706	0.720	0.708	0.743	3,463,539	0.7252	-1.26%
2016-01-20	0	3.180	3.140	3.180	3.150	3.270	726,000	2,336,905	3.2189	0.729	0.720	0.729	0.722	0.750	3,166,914	0.7379	-3.05%
2016-01-19	0	3.280	3.230	3.280	3.220	3.490	971,000	3,170,295	3.2650	0.752	0.740	0.752	0.738	0.800	4,235,638	0.7485	0.61%
2016-01-18	0	3.260	3.240	3.270	3.210	3.300	899,000	2,917,775	3.2456	0.747	0.743	0.750	0.736	0.757	3,921,564	0.7440	-1.21%
2016-01-15	0	3.300	3.250	3.300	3.240	3.310	935,000	3,058,555	3.2712	0.757	0.745	0.757	0.743	0.759	4,078,601	0.7499	-0.30%
2016-01-14	0	3.310	3.270	3.320	3.240	3.430	972,000	3,205,220	3.2976	0.759	0.750	0.761	0.743	0.786	4,240,000	0.7559	0.61%
2016-01-13	0	3.290	3.250	3.290	3.230	3.300	997,000	3,260,370	3.2702	0.754	0.745	0.754	0.740	0.757	4,349,053	0.7497	2.49%
2016-01-12	0	3.210	3.160	3.220	3.140	3.360	866,000	2,782,220	3.2127	0.736	0.724	0.738	0.720	0.770	3,777,613	0.7365	-2.73%
2016-01-11	0	3.300	3.280	3.310	3.260	3.440	1,000,000	3,345,730	3.3457	0.757	0.752	0.759	0.747	0.789	4,362,140	0.7670	-2.65%
2016-01-08	0	3.390	3.370	3.400	3.370	3.500	1,224,000	4,160,670	3.3992	0.777	0.773	0.779	0.773	0.802	5,339,259	0.7793	-0.29%
2016-01-07	0	3.400	3.370	3.410	3.360	3.500	1,271,000	4,334,630	3.4104	0.779	0.773	0.782	0.770	0.802	5,544,280	0.7818	-1.73%
2016-01-06	0	3.460	3.460	3.470	3.400	3.470	1,352,000	4,643,640	3.4346	0.793	0.793	0.795	0.779	0.795	5,897,613	0.7874	1.17%
2016-01-05	0	3.420	3.360	3.420	3.340	3.440	1,024,000	3,464,510	3.3833	0.784	0.770	0.784	0.766	0.789	4,466,831	0.7756	0.29%
2016-01-04	0	3.410	3.370	3.410	3.340	3.440	1,888,000	6,407,370	3.3937	0.782	0.773	0.782	0.766	0.789	8,235,720	0.7780	-1.16%
2015-12-31	0	3.450	3.400	3.450	3.380	3.480	862,000	2,947,680	3.4196	0.791	0.779	0.791	0.775	0.798	3,760,165	0.7839	1.17%
2015-12-30	0	3.410	3.420	3.430	3.350	3.490	1,363,000	4,641,005	3.4050	0.782	0.784	0.786	0.768	0.800	5,945,597	0.7806	0.29%
2015-12-29	0	3.400	3.350	3.400	3.350	3.440	1,075,000	3,636,110	3.3824	0.779	0.768	0.779	0.768	0.789	4,689,300	0.7754	0.29%
2015-12-28	0	3.390	3.370	3.400	3.360	3.480	926,000	3,145,030	3.3964	0.777	0.773	0.779	0.770	0.798	4,039,342	0.7786	-2.87%
2015-12-24	0	3.490	3.450	3.490	3.350	3.490	1,068,000	3,627,890	3.3969	0.800	0.791	0.800	0.768	0.800	4,658,765	0.7787	1.16%
2015-12-23	0	3.450	3.400	3.450	3.340	3.450	1,326,000	4,483,625	3.3813	0.791	0.779	0.791	0.766	0.791	5,784,198	0.7752	1.47%
2015-12-22	0	3.400	3.370	3.400	3.370	3.500	1,118,000	3,781,040	3.3820	0.779	0.773	0.779	0.773	0.802	4,876,872	0.7753	-0.29%
2015-12-21	0	3.410	3.370	3.410	3.370	3.450	1,184,000	4,030,345	3.4040	0.782	0.773	0.782	0.773	0.791	5,164,774	0.7804	-0.29%
2015-12-18	0	3.420	3.360	3.420	3.350	3.490	1,230,000	4,208,830	3.4218	0.784	0.770	0.784	0.768	0.800	5,365,432	0.7844	0.59%
2015-12-17	0	3.400	3.360	3.410	3.250	3.400	5,080,000	16,548,340	3.2575	0.779	0.770	0.782	0.745	0.779	22,159,671	0.7468	3.98%
2015-12-16	0	3.270	3.180	3.280	3.170	3.270	1,410,000	4,509,810	3.1984	0.750	0.729	0.752	0.727	0.750	6,150,617	0.7332	1.87%
2015-12-15	0	3.210	3.170	3.210	3.170	3.280	1,355,000	4,346,980	3.2081	0.736	0.727	0.736	0.727	0.752	5,910,700	0.7354	0.00%
2015-12-14	0	3.210	3.180	3.210	3.150	3.310	1,402,000	4,481,370	3.1964	0.736	0.729	0.736	0.722	0.759	6,115,720	0.7328	-2.13%
2015-12-11	0	3.280	3.220	3.290	3.200	3.300	1,718,000	5,558,950	3.2357	0.752	0.738	0.754	0.734	0.757	7,494,156	0.7418	0.31%
2015-12-10	0	3.270	3.250	3.270	3.230	3.300	1,158,000	3,767,260	3.2532	0.750	0.745	0.750	0.740	0.757	5,051,358	0.7458	-0.30%
2015-12-09	0	3.280	3.260	3.280	3.260	3.340	1,045,000	3,429,680	3.2820	0.752	0.747	0.752	0.747	0.766	4,558,436	0.7524	-0.91%
2015-12-08	0	3.310	3.290	3.320	3.260	3.410	768,000	2,538,590	3.3055	0.759	0.754	0.761	0.747	0.782	3,350,123	0.7578	-1.78%
2015-12-07	0	3.370	3.310	3.380	3.300	3.520	1,401,000	4,757,860	3.3960	0.773	0.759	0.775	0.757	0.807	6,111,358	0.7785	-1.75%
2015-12-04	0	3.430	3.380	3.450	3.380	3.560	1,061,000	3,660,080	3.4497	0.786	0.775	0.791	0.775	0.816	4,628,230	0.7908	-1.15%
2015-12-03	0	3.470	3.400	3.470	3.390	3.490	922,000	3,168,850	3.4369	0.795	0.779	0.795	0.777	0.800	4,021,893	0.7879	0.58%
2015-12-02	0	3.450	3.440	3.450	3.370	3.480	1,053,000	3,594,990	3.4140	0.791	0.789	0.791	0.773	0.798	4,593,333	0.7827	0.88%
2015-12-01	0	3.420	3.370	3.420	3.350	3.470	940,000	3,191,120	3.3948	0.784	0.773	0.784	0.768	0.795	4,100,412	0.7782	2.70%
2015-11-30	0	3.330	3.310	3.350	3.300	3.400	1,002,000	3,344,780	3.3381	0.763	0.759	0.768	0.757	0.779	4,370,864	0.7652	-0.60%
2015-11-27	0	3.350	3.320	3.350	3.320	3.480	1,410,000	4,751,180	3.3696	0.768	0.761	0.768	0.761	0.798	6,150,617	0.7725	0.90%
2015-11-26	0	3.320	3.290	3.320	3.250	3.400	1,220,000	4,050,625	3.3202	0.761	0.754	0.761	0.745	0.779	5,321,811	0.7611	2.47%
2015-11-25	0	3.240	3.200	3.240	3.140	3.260	4,901,000	15,396,610	3.1415	0.743	0.734	0.743	0.720	0.747	21,378,848	0.7202	3.51%
2015-11-24	0	3.130	3.120	3.130	3.120	3.220	1,561,000	4,937,950	3.1633	0.718	0.715	0.718	0.715	0.738	6,809,300	0.7252	-2.80%
2015-11-23	0	3.220	3.160	3.220	3.160	3.220	1,112,900	3,531,868	3.1736	0.738	0.724	0.738	0.724	0.738	4,854,626	0.7275	0.62%
2015-11-20	0	3.200	3.170	3.200	3.160	3.210	1,198,000	3,809,580	3.1799	0.734	0.727	0.734	0.724	0.736	5,225,844	0.7290	0.31%
2015-11-19	0	3.190	3.170	3.190	3.140	3.220	1,059,000	3,353,780	3.1669	0.731	0.727	0.731	0.720	0.738	4,619,506	0.7260	-0.31%
2015-11-18	0	3.200	3.160	3.200	3.160	3.200	839,000	2,664,070	3.1753	0.734	0.724	0.734	0.724	0.734	3,659,835	0.7279	0.31%
2015-11-17	0	3.190	3.150	3.190	3.150	3.210	767,000	2,437,030	3.1774	0.731	0.722	0.731	0.722	0.736	3,345,761	0.7284	0.95%
2015-11-16	0	3.160	3.130	3.160	3.130	3.180	882,900	2,780,961	3.1498	0.724	0.718	0.724	0.718	0.729	3,851,333	0.7221	-1.25%
2015-11-13	0	3.200	3.170	3.200	3.160	3.210	855,000	2,717,720	3.1786	0.734	0.727	0.734	0.724	0.736	3,729,630	0.7287	0.00%
2015-11-12	0	3.200	3.170	3.200	3.160	3.260	882,000	2,805,310	3.1806	0.734	0.727	0.734	0.724	0.747	3,847,407	0.7291	-0.31%
2015-11-11	0	3.210	3.160	3.210	3.160	3.260	957,000	3,042,700	3.1794	0.736	0.724	0.736	0.724	0.747	4,174,568	0.7289	0.31%
2015-11-10	0	3.200	3.170	3.200	3.160	3.230	1,060,000	3,376,160	3.1851	0.734	0.727	0.734	0.724	0.740	4,623,868	0.7302	-0.31%
2015-11-09	0	3.210	3.190	3.210	3.170	3.250	974,000	3,108,680	3.1917	0.736	0.731	0.736	0.727	0.745	4,248,724	0.7317	0.00%
2015-11-06	0	3.210	3.180	3.220	3.120	3.310	1,110,000	3,562,835	3.2098	0.736	0.729	0.738	0.715	0.759	4,841,975	0.7358	-1.23%
2015-11-05	0	3.250	3.220	3.250	3.220	3.290	1,033,000	3,357,810	3.2505	0.745	0.738	0.745	0.738	0.754	4,506,091	0.7452	-1.52%
2015-11-04	0	3.300	3.270	3.300	3.220	3.330	997,000	3,274,470	3.2843	0.757	0.750	0.757	0.738	0.763	4,349,053	0.7529	1.23%
2015-11-03	0	3.260	3.210	3.260	3.160	3.310	1,088,000	3,487,380	3.2053	0.747	0.736	0.747	0.724	0.759	4,746,008	0.7348	0.31%
2015-11-02	0	3.250	3.220	3.250	3.160	3.280	791,000	2,530,410	3.1990	0.745	0.738	0.745	0.724	0.752	3,450,453	0.7334	-1.22%
2015-10-30	0	3.290	3.220	3.290	3.150	3.290	736,000	2,346,830	3.1886	0.754	0.738	0.754	0.722	0.754	3,210,535	0.7310	2.81%
2015-10-29	0	3.200	3.150	3.200	3.140	3.280	745,000	2,362,315	3.1709	0.734	0.722	0.734	0.720	0.752	3,249,794	0.7269	-0.93%
2015-10-28	0	3.230	3.200	3.230	3.190	3.260	647,000	2,087,580	3.2266	0.740	0.734	0.740	0.731	0.747	2,822,305	0.7397	0.31%
2015-10-27	0	3.220	3.200	3.220	3.180	3.290	658,000	2,111,140	3.2084	0.738	0.734	0.738	0.729	0.754	2,870,288	0.7355	-1.23%
2015-10-26	0	3.260	3.230	3.260	3.230	3.370	886,000	2,901,330	3.2746	0.747	0.740	0.747	0.740	0.773	3,864,856	0.7507	-1.81%
2015-10-23	0	3.320	3.310	3.320	3.290	3.450	862,000	2,862,690	3.3210	0.761	0.759	0.761	0.754	0.791	3,760,165	0.7613	-0.90%
2015-10-22	0	3.350	3.310	3.350	3.270	3.400	1,245,000	4,159,740	3.3412	0.768	0.759	0.768	0.750	0.779	5,430,864	0.7659	-1.18%
2015-10-20	0	3.390	3.350	3.390	3.320	3.540	1,277,000	4,330,950	3.3915	0.777	0.768	0.777	0.761	0.812	5,570,453	0.7775	0.89%
2015-10-19	0	3.360	3.320	3.360	3.310	3.420	624,000	2,095,150	3.3576	0.770	0.761	0.770	0.759	0.784	2,721,975	0.7697	-0.88%
2015-10-16	0	3.390	3.380	3.410	3.380	3.420	807,000	2,740,120	3.3954	0.777	0.775	0.782	0.775	0.784	3,520,247	0.7784	-0.29%
2015-10-15	0	3.400	3.370	3.400	3.350	3.450	630,000	2,129,280	3.3798	0.779	0.773	0.779	0.768	0.791	2,748,148	0.7748	0.00%
2015-10-14	0	3.400	3.350	3.380	3.350	3.490	1,406,000	4,786,820	3.4046	0.779	0.768	0.775	0.768	0.800	6,133,169	0.7805	-2.02%
2015-10-13	0	3.470	3.410	3.470	3.400	3.540	1,391,000	4,792,510	3.4454	0.795	0.782	0.795	0.779	0.812	6,067,737	0.7898	-1.42%
2015-10-12	0	3.520	3.480	3.520	3.470	3.650	2,209,000	7,795,960	3.5292	0.807	0.798	0.807	0.795	0.837	9,635,967	0.8090	1.44%
2015-10-09	0	3.470	3.450	3.470	3.450	3.560	628,000	2,190,590	3.4882	0.795	0.791	0.795	0.791	0.816	2,739,424	0.7997	-1.42%
2015-10-08	0	3.520	3.470	3.520	3.470	3.660	1,339,000	4,699,775	3.5099	0.807	0.795	0.807	0.795	0.839	5,840,905	0.8046	-1.12%
2015-10-07	0	3.560	3.510	3.560	3.500	3.720	2,383,000	8,489,850	3.5627	0.816	0.805	0.816	0.802	0.853	10,394,979	0.8167	0.56%
2015-10-06	0	3.540	3.500	3.540	3.500	3.720	2,334,000	8,333,710	3.5706	0.812	0.802	0.812	0.802	0.853	10,181,235	0.8185	1.14%
2015-10-05	0	3.500	3.480	3.500	3.440	3.700	1,191,000	4,189,940	3.5180	0.802	0.798	0.802	0.789	0.848	5,195,309	0.8065	2.64%
2015-10-02	0	3.410	3.360	3.410	3.370	3.500	729,000	2,499,460	3.4286	0.782	0.770	0.782	0.773	0.802	3,180,000	0.7860	2.10%
2015-09-30	0	3.340	3.280	3.340	3.250	3.500	3,123,000	10,399,430	3.3299	0.766	0.752	0.766	0.745	0.802	13,622,963	0.7634	-0.89%
2015-09-29	0	3.370	3.300	3.370	3.300	3.650	962,000	3,266,720	3.3958	0.773	0.757	0.773	0.757	0.837	4,196,379	0.7785	-7.92%
2015-09-25	0	3.660	3.590	3.660	3.570	3.880	819,000	3,038,785	3.7104	0.839	0.823	0.839	0.818	0.889	3,572,593	0.8506	-0.54%
2015-09-24	0	3.680	3.760	3.770	3.650	3.950	1,562,000	5,844,690	3.7418	0.844	0.862	0.864	0.837	0.906	6,813,663	0.8578	-3.92%
2015-09-23	0	3.830	3.780	3.830	3.760	4.200	1,649,000	6,310,850	3.8271	0.878	0.867	0.878	0.862	0.963	7,193,169	0.8773	-5.20%
2015-09-22	0	4.040	3.990	4.070	3.970	4.330	3,442,000	14,128,195	4.1046	0.926	0.915	0.933	0.910	0.993	15,014,486	0.9410	-3.12%
2015-09-21	0	4.170	4.120	4.170	3.850	4.180	3,543,000	14,513,832	4.0965	0.956	0.944	0.956	0.883	0.958	15,455,062	0.9391	8.31%
2015-09-18	0	3.850	3.820	3.850	3.760	3.900	32,437,000	103,205,380	3.1817	0.883	0.876	0.883	0.862	0.894	141,494,733	0.7294	2.67%
2015-09-17	0	3.750	3.710	3.750	3.690	3.900	1,973,000	7,386,680	3.7439	0.860	0.851	0.860	0.846	0.894	8,606,502	0.8583	0.54%
2015-09-16	0	3.730	3.700	3.730	3.670	3.760	1,677,000	6,221,010	3.7096	0.855	0.848	0.855	0.841	0.862	7,315,309	0.8504	0.27%
2015-09-15	0	3.720	3.690	3.720	3.640	3.730	1,689,000	6,227,470	3.6871	0.853	0.846	0.853	0.834	0.855	7,367,654	0.8452	0.54%
2015-09-14	0	3.700	3.680	3.700	3.650	3.730	1,679,000	6,184,060	3.6832	0.848	0.844	0.848	0.837	0.855	7,324,033	0.8444	0.27%
2015-09-11	0	3.690	3.660	3.690	3.650	3.780	1,693,000	6,254,240	3.6942	0.846	0.839	0.846	0.837	0.867	7,385,103	0.8469	-0.27%
2015-09-10	0	3.700	3.640	3.700	3.600	3.740	1,932,000	7,072,910	3.6609	0.848	0.834	0.848	0.825	0.857	8,427,654	0.8393	-1.07%
2015-09-09	0	3.740	3.710	3.740	3.640	3.800	2,093,000	7,797,380	3.7255	0.857	0.851	0.857	0.834	0.871	9,129,959	0.8540	1.08%
2015-09-08	0	3.700	3.660	3.700	3.540	3.780	2,234,000	8,159,070	3.6522	0.848	0.839	0.848	0.812	0.867	9,745,021	0.8373	1.65%
2015-09-07	0	3.640	3.610	3.640	3.570	3.720	1,980,000	7,204,610	3.6387	0.834	0.828	0.834	0.818	0.853	8,637,037	0.8342	0.55%
2015-09-04	0	3.620	3.580	3.620	3.500	3.670	2,023,000	7,257,080	3.5873	0.830	0.821	0.830	0.802	0.841	8,824,609	0.8224	0.84%
2015-09-02	0	3.590	3.570	3.600	3.440	3.690	2,130,000	7,643,170	3.5883	0.823	0.818	0.825	0.789	0.846	9,291,358	0.8226	-1.64%
2015-09-01	0	3.650	3.590	3.650	3.540	3.790	2,006,000	7,261,954	3.6201	0.837	0.823	0.837	0.812	0.869	8,750,453	0.8299	2.24%
2015-08-31	0	3.570	3.540	3.580	3.510	3.670	1,793,000	6,391,466	3.5647	0.818	0.812	0.821	0.805	0.841	7,821,317	0.8172	1.42%
2015-08-28	0	3.520	3.500	3.520	3.480	3.590	1,708,000	6,042,680	3.5379	0.807	0.802	0.807	0.798	0.823	7,450,535	0.8110	0.57%
2015-08-27	0	3.500	3.480	3.500	3.260	3.560	1,791,000	6,060,220	3.3837	0.802	0.798	0.802	0.747	0.816	7,812,593	0.7757	9.03%
2015-08-26	0	3.210	3.180	3.210	3.160	3.310	1,388,000	4,481,740	3.2289	0.736	0.729	0.736	0.724	0.759	6,054,650	0.7402	-1.23%
2015-08-25	0	3.250	3.220	3.250	3.120	3.290	1,258,000	4,044,920	3.2154	0.745	0.738	0.745	0.715	0.754	5,487,572	0.7371	0.93%
2015-08-24	0	3.220	3.180	3.240	3.080	3.330	1,187,000	3,772,370	3.1781	0.738	0.729	0.743	0.706	0.763	5,177,860	0.7286	0.00%
2015-08-21	0	3.220	3.180	3.220	3.130	3.380	897,000	2,868,120	3.1975	0.738	0.729	0.738	0.718	0.775	3,912,840	0.7330	-4.17%
2015-08-20	0	3.360	3.320	3.360	3.310	3.620	1,006,000	3,487,430	3.4666	0.770	0.761	0.770	0.759	0.830	4,388,313	0.7947	-6.93%
2015-08-19	0	3.610	3.540	3.640	3.550	3.850	1,492,000	5,471,370	3.6671	0.828	0.812	0.834	0.814	0.883	6,508,313	0.8407	-5.00%
2015-08-18	0	3.800	3.740	3.800	3.680	3.800	1,479,000	5,532,660	3.7408	0.871	0.857	0.871	0.844	0.871	6,451,605	0.8576	1.60%
2015-08-17	0	3.740	3.720	3.750	3.680	3.780	1,249,000	4,649,030	3.7222	0.857	0.853	0.860	0.844	0.867	5,448,313	0.8533	1.08%
2015-08-14	0	3.700	3.660	3.700	3.610	3.700	1,142,000	4,174,210	3.6552	0.848	0.839	0.848	0.828	0.848	4,981,564	0.8379	1.09%
2015-08-13	0	3.660	3.630	3.660	3.570	3.670	1,175,000	4,258,620	3.6244	0.839	0.832	0.839	0.818	0.841	5,125,514	0.8309	1.39%
2015-08-12	0	3.610	3.580	3.610	3.570	3.640	877,000	3,167,290	3.6115	0.828	0.821	0.828	0.818	0.834	3,825,597	0.8279	-0.55%
2015-08-11	0	3.630	3.610	3.630	3.610	3.700	786,000	2,855,510	3.6330	0.832	0.828	0.832	0.828	0.848	3,428,642	0.8328	-1.09%
2015-08-10	0	3.670	3.650	3.680	3.600	3.680	949,000	3,465,260	3.6515	0.841	0.837	0.844	0.825	0.844	4,139,671	0.8371	-0.27%
2015-08-07	0	3.680	3.640	3.680	3.610	3.720	1,140,000	4,166,680	3.6550	0.844	0.834	0.844	0.828	0.853	4,972,840	0.8379	0.00%
2015-08-06	0	3.680	3.650	3.680	3.640	3.770	823,000	3,038,040	3.6914	0.844	0.837	0.844	0.834	0.864	3,590,041	0.8462	-1.60%
2015-08-05	0	3.740	3.690	3.740	3.640	3.770	843,000	3,122,410	3.7039	0.857	0.846	0.857	0.834	0.864	3,677,284	0.8491	0.00%
2015-08-04	0	3.740	3.700	3.740	3.660	3.800	1,073,000	4,010,230	3.7374	0.857	0.848	0.857	0.839	0.871	4,680,576	0.8568	1.36%
2015-08-03	0	3.690	3.650	3.690	3.610	3.720	873,000	3,193,220	3.6578	0.846	0.837	0.846	0.828	0.853	3,808,148	0.8385	1.93%
2015-07-31	0	3.620	3.590	3.620	3.590	3.650	498,000	1,801,770	3.6180	0.830	0.823	0.830	0.823	0.837	2,172,346	0.8294	-1.09%
2015-07-30	0	3.660	3.630	3.660	3.600	3.690	672,000	2,453,130	3.6505	0.839	0.832	0.839	0.825	0.846	2,931,358	0.8369	0.27%
2015-07-29	0	3.650	3.620	3.650	3.560	3.710	737,000	2,669,140	3.6216	0.837	0.830	0.837	0.816	0.851	3,214,897	0.8302	2.82%
2015-07-28	0	3.550	3.520	3.550	3.500	3.600	537,000	1,910,390	3.5575	0.814	0.807	0.814	0.802	0.825	2,342,469	0.8155	-1.39%
2015-07-27	0	3.600	3.590	3.600	3.550	3.660	575,000	2,058,310	3.5797	0.825	0.823	0.825	0.814	0.839	2,508,230	0.8206	-1.91%
2015-07-24	0	3.670	3.610	3.670	3.600	3.670	477,000	1,732,390	3.6318	0.841	0.828	0.841	0.825	0.841	2,080,741	0.8326	0.27%
2015-07-23	0	3.660	3.620	3.660	3.590	3.710	548,000	1,996,590	3.6434	0.839	0.830	0.839	0.823	0.851	2,390,453	0.8352	-0.27%
2015-07-22	0	3.670	3.620	3.670	3.540	3.670	645,000	2,324,250	3.6035	0.841	0.830	0.841	0.812	0.841	2,813,580	0.8261	0.55%
2015-07-21	0	3.650	3.600	3.650	3.570	3.660	554,000	2,001,360	3.6126	0.837	0.825	0.837	0.818	0.839	2,416,626	0.8282	0.27%
2015-07-20	0	3.640	3.600	3.640	3.520	3.650	894,878	3,211,284	3.5885	0.834	0.825	0.834	0.807	0.837	3,903,583	0.8227	1.96%
2015-07-17	0	3.570	3.540	3.570	3.470	3.570	651,000	2,296,630	3.5278	0.818	0.812	0.818	0.795	0.818	2,839,753	0.8087	2.00%
2015-07-16	0	3.500	3.470	3.500	3.470	3.580	512,000	1,798,350	3.5124	0.802	0.795	0.802	0.795	0.821	2,233,416	0.8052	-1.41%
2015-07-15	0	3.550	3.520	3.560	3.470	3.630	972,000	3,449,560	3.5489	0.814	0.807	0.816	0.795	0.832	4,240,000	0.8136	1.14%
2015-07-14	0	3.510	3.480	3.510	3.480	3.590	428,000	1,508,790	3.5252	0.805	0.798	0.805	0.798	0.823	1,866,996	0.8081	-0.85%
2015-07-13	0	3.540	3.490	3.540	3.420	3.550	570,000	1,981,900	3.4770	0.812	0.800	0.812	0.784	0.814	2,486,420	0.7971	0.85%
2015-07-10	0	3.510	3.480	3.510	3.420	3.600	654,000	2,279,990	3.4862	0.805	0.798	0.805	0.784	0.825	2,852,840	0.7992	2.63%
2015-07-09	0	3.420	3.390	3.420	3.000	3.420	556,000	1,786,350	3.2129	0.784	0.777	0.784	0.688	0.784	2,425,350	0.7365	14.00%
2015-07-08	0	3.000	2.800	3.000	2.800	3.440	363,000	1,080,290	2.9760	0.688	0.642	0.688	0.642	0.789	1,583,457	0.6822	-13.04%
2015-07-07	0	3.450	3.420	3.450	3.270	3.460	440,000	1,491,750	3.3903	0.791	0.784	0.791	0.750	0.793	1,919,342	0.7772	2.68%
2015-07-06	0	3.360	3.260	3.360	3.060	3.700	885,000	2,938,410	3.3202	0.770	0.747	0.770	0.701	0.848	3,860,494	0.7611	-6.93%
2015-07-03	0	3.610	3.540	3.610	3.500	3.680	849,000	3,058,220	3.6021	0.828	0.812	0.828	0.802	0.844	3,703,457	0.8258	-1.37%
2015-07-02	0	3.660	3.640	3.660	3.580	3.680	924,000	3,349,150	3.6246	0.839	0.834	0.839	0.821	0.844	4,030,617	0.8309	0.27%
2015-06-30	0	3.650	3.630	3.650	3.590	3.680	818,000	2,972,310	3.6336	0.837	0.832	0.837	0.823	0.844	3,568,230	0.8330	0.83%
2015-06-29	0	3.620	3.620	3.630	3.600	3.710	777,000	2,825,440	3.6363	0.830	0.830	0.832	0.825	0.851	3,389,383	0.8336	-2.16%
2015-06-26	0	3.700	3.650	3.700	3.630	3.780	1,540,000	5,679,590	3.6880	0.848	0.837	0.848	0.832	0.867	6,717,695	0.8455	-2.12%
2015-06-25	0	3.780	3.750	3.780	3.750	3.830	1,121,000	4,229,600	3.7731	0.867	0.860	0.867	0.860	0.878	4,889,959	0.8650	-0.79%
2015-06-24	0	3.810	3.750	3.810	3.730	3.870	2,208,371	8,412,733	3.8095	0.873	0.860	0.873	0.855	0.887	9,633,223	0.8733	0.53%
2015-06-23	0	3.790	3.780	3.800	3.750	3.810	1,132,000	4,279,490	3.7805	0.869	0.867	0.871	0.860	0.873	4,937,942	0.8667	0.00%
2015-06-22	0	3.790	3.770	3.790	3.630	3.840	1,441,000	5,379,960	3.7335	0.869	0.864	0.869	0.832	0.880	6,285,844	0.8559	2.43%
2015-06-19	0	3.700	3.670	3.700	3.630	3.720	1,443,000	5,304,020	3.6757	0.848	0.841	0.848	0.832	0.853	6,294,568	0.8426	0.27%
2015-06-18	0	3.690	3.670	3.690	3.610	3.750	2,619,000	9,647,890	3.6838	0.846	0.841	0.846	0.828	0.860	11,424,444	0.8445	-0.81%
2015-06-17	0	3.720	3.690	3.730	3.650	3.730	2,660,000	9,819,520	3.6915	0.853	0.846	0.855	0.837	0.855	11,603,292	0.8463	0.27%
2015-06-16	0	3.710	3.690	3.710	3.660	3.790	2,227,000	8,252,040	3.7055	0.851	0.846	0.851	0.839	0.869	9,714,486	0.8495	-0.27%
2015-06-15	0	3.720	3.700	3.720	3.620	3.800	3,468,000	12,896,900	3.7188	0.853	0.848	0.853	0.830	0.871	15,127,901	0.8525	0.81%
2015-06-12	0	3.690	3.650	3.690	3.600	3.690	2,335,000	8,544,750	3.6594	0.846	0.837	0.846	0.825	0.846	10,185,597	0.8389	-0.27%
2015-06-11	0	3.700	3.670	3.700	3.610	3.740	2,543,000	9,335,405	3.6710	0.848	0.841	0.848	0.828	0.857	11,092,922	0.8416	-0.80%
2015-06-10	0	3.730	3.670	3.730	3.660	3.800	2,660,000	9,903,520	3.7231	0.855	0.841	0.855	0.839	0.871	11,603,292	0.8535	-0.80%
2015-06-09	0	3.760	3.720	3.760	3.680	3.850	1,514,000	5,682,190	3.7531	0.862	0.853	0.862	0.844	0.883	6,604,280	0.8604	-1.05%
2015-06-08	0	3.800	3.760	3.800	3.740	3.870	2,441,000	9,242,980	3.7866	0.871	0.862	0.871	0.857	0.887	10,647,984	0.8680	0.80%
2015-06-05	0	3.770	3.760	3.770	3.640	3.800	1,996,000	7,457,750	3.7363	0.864	0.862	0.864	0.834	0.871	8,706,831	0.8565	0.80%
2015-06-04	0	3.740	3.750	3.770	3.600	3.840	3,420,000	12,839,930	3.7544	0.857	0.860	0.864	0.825	0.880	14,918,519	0.8607	-2.35%
2015-06-03	0	3.830	3.790	3.830	3.780	3.910	3,509,000	13,467,490	3.8380	0.878	0.869	0.878	0.867	0.896	15,306,749	0.8798	-0.78%
2015-06-02	0	3.860	3.840	3.870	3.780	3.890	3,222,000	12,327,210	3.8259	0.885	0.880	0.887	0.867	0.892	14,054,815	0.8771	-0.26%
2015-06-01	0	3.870	3.850	3.870	3.790	3.920	2,637,000	10,124,395	3.8394	0.887	0.883	0.887	0.869	0.899	11,502,963	0.8802	0.78%
2015-05-29	0	3.840	3.830	3.840	3.760	3.940	2,057,000	7,900,050	3.8406	0.880	0.878	0.880	0.862	0.903	8,972,922	0.8804	-0.26%
2015-05-28	0	3.850	3.830	3.840	3.780	3.900	2,112,000	8,097,860	3.8342	0.883	0.878	0.880	0.867	0.894	9,212,840	0.8790	1.58%
2015-05-27	0	3.790	3.790	3.820	3.650	3.830	2,086,000	7,811,980	3.7450	0.869	0.869	0.876	0.837	0.878	9,099,424	0.8585	2.16%
2015-05-26	0	3.710	3.710	3.720	3.610	3.790	1,461,000	5,443,780	3.7261	0.851	0.851	0.853	0.828	0.869	6,373,086	0.8542	3.34%
2015-05-22	0	3.590	3.570	3.580	3.490	3.630	802,000	2,859,770	3.5658	0.823	0.818	0.821	0.800	0.832	3,498,436	0.8174	1.13%
2015-05-21	0	3.550	3.540	3.560	3.510	3.590	783,000	2,775,790	3.5451	0.814	0.812	0.816	0.805	0.823	3,415,556	0.8127	0.28%
2015-05-20	0	3.540	3.510	3.620	3.460	3.650	2,072,000	7,353,430	3.5490	0.812	0.805	0.830	0.793	0.837	9,038,354	0.8136	-1.39%
2015-05-19	0	3.590	3.580	3.590	3.560	3.690	1,648,000	5,942,276	3.6058	0.823	0.821	0.823	0.816	0.846	7,188,807	0.8266	-0.28%
2015-05-18	0	3.600	3.490	3.600	3.380	3.600	2,143,000	7,379,500	3.4435	0.825	0.800	0.825	0.775	0.825	9,348,066	0.7894	1.69%
2015-05-15	0	3.540	3.500	3.540	3.450	3.640	1,510,000	5,353,930	3.5456	0.812	0.802	0.812	0.791	0.834	6,586,831	0.8128	-2.48%
2015-05-14	0	3.630	3.600	3.630	3.570	3.840	1,901,000	7,011,530	3.6883	0.832	0.825	0.832	0.818	0.880	8,292,428	0.8455	-4.72%
2015-05-13	0	3.810	3.780	3.810	3.760	3.980	2,477,000	9,557,105	3.8583	0.873	0.867	0.873	0.862	0.912	10,805,021	0.8845	-2.81%
2015-05-12	0	3.920	3.900	3.920	3.880	3.970	3,583,000	14,066,210	3.9258	0.899	0.894	0.899	0.889	0.910	15,629,547	0.9000	0.51%
2015-05-11	0	3.900	3.870	3.900	3.850	4.040	3,400,000	13,370,930	3.9326	0.894	0.887	0.894	0.883	0.926	14,831,276	0.9015	-2.74%
2015-05-08	0	4.010	3.960	4.020	3.940	4.120	3,432,000	13,706,469	3.9937	0.919	0.908	0.922	0.903	0.944	14,970,864	0.9155	-1.23%
2015-05-07	0	4.420	4.380	4.420	4.330	4.520	5,006,000	22,032,939	4.4013	0.931	0.922	0.931	0.912	0.952	23,773,147	0.9268	-1.12%
2015-05-06	0	4.470	4.450	4.470	4.320	4.560	5,940,000	26,594,855	4.4772	0.941	0.937	0.941	0.910	0.960	28,208,648	0.9428	2.29%
2015-05-05	0	4.370	4.340	4.370	4.240	4.400	5,620,000	24,199,480	4.3060	0.920	0.914	0.920	0.893	0.927	26,688,990	0.9067	1.16%
2015-05-04	0	4.320	4.300	4.330	4.220	4.390	7,750,000	33,319,879	4.2993	0.910	0.905	0.912	0.889	0.924	36,804,213	0.9053	1.41%
2015-04-30	0	4.260	4.240	4.260	4.190	4.340	4,887,000	20,716,740	4.2392	0.897	0.893	0.897	0.882	0.914	23,208,024	0.8927	0.71%
2015-04-29	0	4.230	4.170	4.230	4.150	4.260	6,311,000	26,384,340	4.1807	0.891	0.878	0.891	0.874	0.897	29,970,501	0.8803	-0.47%
2015-04-28	0	4.250	4.230	4.250	4.120	4.460	6,148,000	25,983,140	4.2263	0.895	0.891	0.895	0.868	0.939	29,196,426	0.8899	0.00%
2015-04-27	0	4.250	4.180	4.250	4.160	4.330	6,146,000	26,023,820	4.2343	0.895	0.880	0.895	0.876	0.912	29,186,928	0.8916	0.24%
2015-04-24	0	4.240	4.230	4.260	4.130	4.330	5,791,100	24,518,360	4.2338	0.893	0.891	0.897	0.870	0.912	27,501,532	0.8915	0.95%
2015-04-23	0	4.200	4.160	4.190	4.120	4.290	7,162,000	30,105,690	4.2035	0.884	0.876	0.882	0.868	0.903	34,011,841	0.8852	1.69%
2015-04-22	0	4.130	4.080	4.130	4.050	4.300	6,102,000	25,120,690	4.1168	0.870	0.859	0.870	0.853	0.905	28,977,975	0.8669	0.49%
2015-04-21	0	4.110	4.100	4.200	4.040	4.500	3,374,000	14,299,100	4.2380	0.865	0.863	0.884	0.851	0.948	16,022,892	0.8924	-8.46%
2015-04-20	0	4.490	4.450	4.500	4.200	4.570	4,092,000	17,986,330	4.3955	0.945	0.937	0.948	0.884	0.962	19,432,624	0.9256	-1.75%
2015-04-17	0	4.570	4.540	4.570	4.400	4.810	4,628,000	21,296,130	4.6016	0.962	0.956	0.962	0.927	1.013	21,978,051	0.9690	-2.35%
2015-04-16	0	4.680	4.660	4.680	4.580	4.850	4,935,000	23,222,340	4.7056	0.985	0.981	0.985	0.964	1.021	23,435,973	0.9909	-2.09%
2015-04-15	0	4.780	4.760	4.790	4.690	4.950	6,021,000	29,115,160	4.8356	1.007	1.002	1.009	0.988	1.042	28,593,311	1.0183	-1.44%
2015-04-14	0	4.850	4.830	4.850	4.710	4.970	8,847,000	43,037,840	4.8647	1.021	1.017	1.021	0.992	1.047	42,013,789	1.0244	1.46%
2015-04-13	0	4.780	4.770	4.780	4.490	4.820	9,815,000	46,214,100	4.7085	1.007	1.004	1.007	0.945	1.015	46,610,754	0.9915	6.22%
2015-04-10	0	4.500	4.500	4.560	4.380	4.640	4,875,000	22,023,670	4.5177	0.948	0.948	0.960	0.922	0.977	23,151,037	0.9513	0.22%
2015-04-09	0	4.490	4.430	4.510	4.320	4.600	4,351,000	19,348,165	4.4468	0.945	0.933	0.950	0.910	0.969	20,662,597	0.9364	0.90%
2015-04-08	0	4.450	4.420	4.450	4.340	4.470	4,998,000	21,991,920	4.4001	0.937	0.931	0.937	0.914	0.941	23,735,155	0.9266	1.14%
2015-04-02	0	4.400	4.390	4.410	4.290	4.420	3,880,000	16,972,120	4.3743	0.927	0.924	0.929	0.903	0.931	18,425,851	0.9211	2.33%
2015-04-01	0	4.300	4.280	4.310	4.190	4.320	2,458,000	10,510,180	4.2759	0.905	0.901	0.908	0.882	0.910	11,672,872	0.9004	-0.23%
2015-03-31	0	4.310	4.270	4.310	4.200	4.360	1,533,000	6,566,260	4.2833	0.908	0.899	0.908	0.884	0.918	7,280,111	0.9019	0.23%
2015-03-30	0	4.300	4.270	4.300	4.200	4.320	1,329,000	5,695,080	4.2852	0.905	0.899	0.905	0.884	0.910	6,311,329	0.9024	-0.23%
2015-03-27	0	4.310	4.280	4.310	4.200	4.330	1,492,000	6,381,390	4.2771	0.908	0.901	0.908	0.884	0.912	7,085,405	0.9006	2.38%
2015-03-26	0	4.210	4.180	4.210	4.120	4.250	1,449,000	6,049,640	4.1750	0.887	0.880	0.887	0.868	0.895	6,881,201	0.8792	0.48%
2015-03-25	0	4.190	4.160	4.190	4.110	4.280	1,289,000	5,398,960	4.1885	0.882	0.876	0.882	0.865	0.901	6,121,372	0.8820	-1.18%
2015-03-24	0	4.240	4.210	4.240	4.210	4.390	1,773,000	7,640,940	4.3096	0.893	0.887	0.893	0.887	0.924	8,419,854	0.9075	-2.97%
2015-03-23	0	4.370	4.340	4.380	4.300	4.410	1,423,000	6,178,710	4.3420	0.920	0.914	0.922	0.905	0.929	6,757,728	0.9143	-0.46%
2015-03-20	0	4.390	4.370	4.390	4.360	4.500	1,377,000	6,056,790	4.3985	0.924	0.920	0.924	0.918	0.948	6,539,278	0.9262	0.46%
2015-03-19	0	4.370	4.340	4.370	4.300	4.410	1,634,000	7,119,540	4.3571	0.920	0.914	0.920	0.905	0.929	7,759,753	0.9175	-1.13%
2015-03-18	0	4.420	4.380	4.420	4.370	4.490	2,421,000	10,696,790	4.4183	0.931	0.922	0.931	0.920	0.945	11,497,161	0.9304	1.38%
2015-03-17	0	4.360	4.330	4.360	4.250	4.400	1,653,000	7,166,650	4.3355	0.918	0.912	0.918	0.895	0.927	7,849,982	0.9130	2.59%
2015-03-16	0	4.250	4.240	4.250	4.200	4.350	1,660,000	7,120,010	4.2892	0.895	0.893	0.895	0.884	0.916	7,883,225	0.9032	-1.62%
2015-03-13	0	4.320	4.290	4.320	4.240	4.740	2,150,000	9,406,760	4.3752	0.910	0.903	0.910	0.893	0.998	10,210,201	0.9213	-2.70%
2015-03-12	0	4.440	4.440	4.450	4.100	4.520	2,835,000	12,287,620	4.3343	0.935	0.935	0.937	0.863	0.952	13,463,218	0.9127	8.29%
2015-03-11	0	4.100	4.080	4.100	3.880	4.140	1,886,000	7,652,770	4.0577	0.863	0.859	0.863	0.817	0.872	8,956,483	0.8544	4.86%
2015-03-10	0	3.910	3.910	3.940	3.850	3.950	1,804,000	7,038,770	3.9018	0.823	0.823	0.830	0.811	0.832	8,567,071	0.8216	1.30%
2015-03-09	0	3.860	3.840	3.860	3.790	3.870	1,854,000	7,129,220	3.8453	0.813	0.809	0.813	0.798	0.815	8,804,517	0.8097	1.58%
2015-03-06	0	3.800	3.770	3.800	3.740	3.800	917,000	3,460,470	3.7737	0.800	0.794	0.800	0.788	0.800	4,354,769	0.7946	0.00%
2015-03-05	0	3.800	3.780	3.800	3.750	3.800	846,000	3,192,700	3.7739	0.800	0.796	0.800	0.790	0.800	4,017,595	0.7947	0.00%
2015-03-04	0	3.800	3.770	3.800	3.740	3.800	836,000	3,155,070	3.7740	0.800	0.794	0.800	0.788	0.800	3,970,106	0.7947	0.00%
2015-03-03	0	3.800	3.770	3.800	3.780	3.850	851,000	3,243,840	3.8118	0.800	0.794	0.800	0.796	0.811	4,041,340	0.8027	-1.30%
2015-03-02	0	3.850	3.830	3.850	3.810	3.860	1,697,000	6,520,570	3.8424	0.811	0.806	0.811	0.802	0.813	8,058,935	0.8091	0.00%
2015-02-27	0	3.850	3.840	3.850	3.800	3.850	765,000	2,930,310	3.8305	0.811	0.809	0.811	0.800	0.811	3,632,932	0.8066	0.00%
2015-02-26	0	3.850	3.830	3.850	3.790	3.870	644,000	2,469,920	3.8353	0.811	0.806	0.811	0.798	0.815	3,058,311	0.8076	-0.26%
2015-02-25	0	3.860	3.830	3.860	3.800	3.860	675,000	2,591,270	3.8389	0.813	0.806	0.813	0.800	0.813	3,205,528	0.8084	0.26%
2015-02-24	0	3.850	3.830	3.850	3.780	3.850	649,000	2,479,190	3.8200	0.811	0.806	0.811	0.796	0.811	3,082,056	0.8044	0.26%
2015-02-23	0	3.840	3.800	3.840	3.790	3.900	794,000	3,040,590	3.8295	0.809	0.800	0.809	0.798	0.821	3,770,651	0.8064	0.00%
2015-02-18	0	3.840	3.800	3.840	3.790	3.870	553,000	2,119,910	3.8335	0.809	0.800	0.809	0.798	0.815	2,626,159	0.8072	-0.26%
2015-02-17	0	3.850	3.820	3.850	3.730	3.850	741,000	2,809,590	3.7916	0.811	0.804	0.811	0.785	0.811	3,518,958	0.7984	1.85%
2015-02-16	0	3.780	3.780	3.800	3.760	3.850	621,000	2,361,470	3.8027	0.796	0.796	0.800	0.792	0.811	2,949,086	0.8007	-0.53%
2015-02-13	0	3.800	3.800	3.820	3.770	3.840	554,000	2,103,560	3.7970	0.800	0.800	0.804	0.794	0.809	2,630,908	0.7996	-0.52%
2015-02-12	0	3.820	3.820	3.830	3.780	3.850	692,000	2,645,120	3.8224	0.804	0.804	0.806	0.796	0.811	3,286,260	0.8049	0.53%
2015-02-11	0	3.800	3.800	3.820	3.670	3.840	697,000	2,610,410	3.7452	0.800	0.800	0.804	0.773	0.809	3,310,005	0.7886	3.54%
2015-02-10	0	3.670	3.660	3.700	3.560	3.700	695,000	2,524,880	3.6329	0.773	0.771	0.779	0.750	0.779	3,300,507	0.7650	0.82%
2015-02-09	0	3.640	3.640	3.650	3.500	3.670	684,000	2,470,150	3.6113	0.766	0.766	0.769	0.737	0.773	3,248,269	0.7605	2.54%
2015-02-06	0	3.550	3.530	3.560	3.400	3.580	743,000	2,584,190	3.4780	0.748	0.743	0.750	0.716	0.754	3,528,455	0.7324	1.43%
2015-02-05	0	3.500	3.470	3.500	3.370	3.500	731,000	2,513,440	3.4384	0.737	0.731	0.737	0.710	0.737	3,471,468	0.7240	2.64%
2015-02-04	0	3.410	3.410	3.430	3.370	3.450	617,000	2,102,310	3.4073	0.718	0.718	0.722	0.710	0.726	2,930,090	0.7175	-0.29%
2015-02-03	0	3.420	3.400	3.430	3.320	3.430	873,000	2,928,460	3.3545	0.720	0.716	0.722	0.699	0.722	4,145,816	0.7064	0.00%
2015-02-02	0	3.420	3.390	3.430	3.340	3.470	734,000	2,484,340	3.3847	0.720	0.714	0.722	0.703	0.731	3,485,715	0.7127	-0.29%
2015-01-30	0	3.430	3.400	3.450	3.340	3.450	662,000	2,243,640	3.3892	0.722	0.716	0.726	0.703	0.726	3,143,792	0.7137	1.18%
2015-01-29	0	3.390	3.350	3.390	3.330	3.420	595,000	2,000,660	3.3625	0.714	0.705	0.714	0.701	0.720	2,825,614	0.7080	-0.29%
2015-01-28	0	3.400	3.370	3.400	3.290	3.430	634,000	2,114,000	3.3344	0.716	0.710	0.716	0.693	0.722	3,010,822	0.7021	2.10%
2015-01-27	0	3.330	3.310	3.330	3.300	3.400	604,000	2,004,930	3.3194	0.701	0.697	0.701	0.695	0.716	2,868,354	0.6990	-0.30%
2015-01-26	0	3.340	3.310	3.340	3.290	3.400	614,000	2,045,290	3.3311	0.703	0.697	0.703	0.693	0.716	2,915,843	0.7014	0.00%
2015-01-23	0	3.340	3.320	3.340	3.290	3.400	598,000	1,990,650	3.3288	0.703	0.699	0.703	0.693	0.716	2,839,861	0.7010	0.00%
2015-01-22	0	3.340	3.310	3.340	3.270	3.370	633,000	2,102,010	3.3207	0.703	0.697	0.703	0.689	0.710	3,006,073	0.6993	0.00%
2015-01-21	0	3.340	3.320	3.350	3.300	3.380	613,000	2,048,410	3.3416	0.703	0.699	0.705	0.695	0.712	2,911,094	0.7037	-1.18%
2015-01-20	0	3.380	3.340	3.380	3.320	3.400	633,000	2,121,990	3.3523	0.712	0.703	0.712	0.699	0.716	3,006,073	0.7059	-0.88%
2015-01-19	0	3.410	3.370	3.400	3.320	3.440	670,000	2,260,110	3.3733	0.718	0.710	0.716	0.699	0.724	3,181,784	0.7103	-0.58%
2015-01-16	0	3.430	3.420	3.440	3.300	3.470	774,000	2,623,220	3.3892	0.722	0.720	0.724	0.695	0.731	3,675,672	0.7137	-0.29%
2015-01-15	0	3.440	3.400	3.440	3.280	3.450	983,000	3,302,730	3.3598	0.724	0.716	0.724	0.691	0.726	4,668,199	0.7075	4.24%
2015-01-14	0	3.300	3.300	3.340	3.210	3.360	1,019,000	3,369,630	3.3068	0.695	0.695	0.703	0.676	0.708	4,839,160	0.6963	-0.30%
2015-01-13	0	3.310	3.280	3.310	3.110	3.360	876,000	2,853,250	3.2571	0.697	0.691	0.697	0.655	0.708	4,160,063	0.6859	5.41%
2015-01-12	0	3.140	3.100	3.180	3.080	3.180	683,000	2,120,430	3.1046	0.661	0.653	0.670	0.649	0.670	3,243,520	0.6537	-0.32%
2015-01-09	0	3.150	3.110	3.150	3.090	3.160	777,000	2,424,080	3.1198	0.663	0.655	0.663	0.651	0.665	3,689,919	0.6569	-0.63%
2015-01-08	0	3.170	3.090	3.180	3.120	3.310	1,260,000	3,973,860	3.1539	0.668	0.651	0.670	0.657	0.697	5,983,653	0.6641	-0.94%
2015-01-07	0	3.200	3.160	3.210	3.140	3.210	783,000	2,468,310	3.1524	0.674	0.665	0.676	0.661	0.676	3,718,413	0.6638	0.00%
2015-01-06	0	3.200	3.150	3.200	3.140	3.220	689,000	2,178,720	3.1621	0.674	0.663	0.674	0.661	0.678	3,272,013	0.6659	-0.31%
2015-01-05	0	3.210	3.150	3.220	3.130	3.220	769,000	2,429,190	3.1589	0.676	0.663	0.678	0.659	0.678	3,651,928	0.6652	-0.93%
2015-01-02	0	3.240	3.160	3.220	3.140	3.250	814,000	2,574,550	3.1628	0.682	0.665	0.678	0.661	0.684	3,865,630	0.6660	0.31%
2014-12-31	0	3.230	3.180	3.230	3.140	3.310	558,000	1,770,490	3.1729	0.680	0.670	0.680	0.661	0.697	2,649,903	0.6681	-2.71%
2014-12-30	0	3.320	3.300	3.320	3.130	3.360	908,000	2,931,720	3.2288	0.699	0.695	0.699	0.659	0.708	4,312,029	0.6799	5.06%
2014-12-29	0	3.160	3.120	3.170	3.080	3.190	750,000	2,331,830	3.1091	0.665	0.657	0.668	0.649	0.672	3,561,698	0.6547	-0.32%
2014-12-24	0	3.170	3.150	3.230	3.080	3.230	336,000	1,040,340	3.0963	0.668	0.663	0.680	0.649	0.680	1,595,641	0.6520	0.63%
2014-12-23	0	3.150	3.080	3.180	3.080	3.180	610,000	1,892,590	3.1026	0.663	0.649	0.670	0.649	0.670	2,896,848	0.6533	-1.56%
2014-12-22	0	3.200	3.090	3.160	3.080	3.290	826,000	2,583,130	3.1273	0.674	0.651	0.665	0.649	0.693	3,922,617	0.6585	-3.03%
2014-12-19	0	3.300	3.130	3.290	3.080	3.350	865,000	2,707,300	3.1298	0.695	0.659	0.693	0.649	0.705	4,107,825	0.6591	-2.08%
2014-12-18	0	3.370	3.210	3.370	3.190	3.500	696,000	2,270,090	3.2616	0.710	0.676	0.710	0.672	0.737	3,305,256	0.6868	-3.99%
2014-12-17	0	3.510	3.300	3.500	3.260	3.570	741,000	2,510,120	3.3875	0.739	0.695	0.737	0.686	0.752	3,518,958	0.7133	-1.40%
2014-12-16	0	3.560	3.460	3.560	3.440	3.650	708,000	2,510,690	3.5462	0.750	0.729	0.750	0.724	0.769	3,362,243	0.7467	0.56%
2014-12-15	0	3.540	3.420	3.540	3.420	3.600	636,000	2,236,710	3.5168	0.745	0.720	0.745	0.720	0.758	3,020,320	0.7406	-0.56%
2014-12-12	0	3.560	3.400	3.540	3.330	3.660	858,000	3,005,180	3.5025	0.750	0.716	0.745	0.701	0.771	4,074,582	0.7375	-2.20%
2014-12-11	0	3.640	3.570	3.650	3.540	3.650	960,000	3,457,600	3.6017	0.766	0.752	0.769	0.745	0.769	4,558,973	0.7584	-0.27%
2014-12-10	0	3.650	3.630	3.650	3.580	3.690	946,000	3,428,640	3.6244	0.769	0.764	0.769	0.754	0.777	4,492,488	0.7632	0.00%
2014-12-09	0	3.650	3.630	3.650	3.540	3.700	1,264,000	4,575,040	3.6195	0.769	0.764	0.769	0.745	0.779	6,002,648	0.7622	3.69%
2014-12-08	0	3.520	3.520	3.630	3.390	3.620	1,156,000	4,042,430	3.4969	0.741	0.741	0.764	0.714	0.762	5,489,764	0.7364	3.23%
2014-12-05	0	3.410	3.380	3.420	3.230	3.450	934,000	3,146,560	3.3689	0.718	0.712	0.720	0.680	0.726	4,435,501	0.7094	1.49%
2014-12-04	0	3.360	3.280	3.350	3.160	3.450	3,296,000	10,487,920	3.1820	0.708	0.691	0.705	0.665	0.726	15,652,475	0.6700	-3.17%
2014-12-03	0	3.470	3.400	3.540	3.270	3.650	1,427,000	4,835,740	3.3887	0.731	0.716	0.745	0.689	0.769	6,776,724	0.7136	-4.14%
2014-12-02	0	3.620	3.580	3.620	3.440	3.770	887,000	3,185,560	3.5914	0.762	0.754	0.762	0.724	0.794	4,212,301	0.7563	-2.95%
2014-12-01	0	3.730	3.710	3.730	3.540	3.870	966,000	3,559,840	3.6851	0.785	0.781	0.785	0.745	0.815	4,587,467	0.7760	-2.36%
2014-11-28	0	3.820	3.810	3.850	3.600	3.870	1,102,000	4,148,960	3.7649	0.804	0.802	0.811	0.758	0.815	5,233,322	0.7928	1.33%
2014-11-27	0	3.770	3.750	3.770	3.640	3.870	1,189,000	4,489,610	3.7760	0.794	0.790	0.794	0.766	0.815	5,646,479	0.7951	2.17%
2014-11-26	0	3.690	3.690	3.730	3.670	3.780	836,000	3,089,360	3.6954	0.777	0.777	0.785	0.773	0.796	3,970,106	0.7782	-1.07%
2014-11-25	0	3.730	3.730	3.770	3.720	3.850	1,096,000	4,137,400	3.7750	0.785	0.785	0.794	0.783	0.811	5,204,828	0.7949	-1.32%
2014-11-24	0	3.780	3.780	3.800	3.760	3.860	1,406,000	5,328,500	3.7898	0.796	0.796	0.800	0.792	0.813	6,676,996	0.7980	-1.56%
2014-11-21	0	3.840	3.840	3.890	3.820	3.940	1,866,000	7,275,670	3.8991	0.809	0.809	0.819	0.804	0.830	8,861,505	0.8210	-1.29%
2014-11-20	0	3.890	3.880	3.890	3.870	3.950	1,982,000	7,748,080	3.9092	0.819	0.817	0.819	0.815	0.832	9,412,381	0.8232	-1.52%
2014-11-19	0	3.950	3.940	3.950	3.930	3.950	2,512,000	9,889,080	3.9367	0.832	0.830	0.832	0.828	0.832	11,929,314	0.8290	0.00%
2014-11-18	0	3.950	3.930	3.950	3.920	4.000	1,818,000	7,176,380	3.9474	0.832	0.828	0.832	0.825	0.842	8,633,556	0.8312	0.25%
2014-11-17	0	3.940	3.930	3.940	3.910	3.940	1,942,000	7,632,230	3.9301	0.830	0.828	0.830	0.823	0.830	9,222,423	0.8276	0.00%
2014-11-14	0	3.940	3.920	3.940	3.910	3.940	1,721,000	6,761,240	3.9287	0.830	0.825	0.830	0.823	0.830	8,172,910	0.8273	0.00%
2014-11-13	0	3.940	3.930	3.940	3.920	3.940	1,791,000	7,039,190	3.9303	0.830	0.828	0.830	0.825	0.830	8,505,335	0.8276	0.00%
2014-11-12	0	3.940	3.930	3.940	3.920	3.950	1,438,000	5,653,880	3.9318	0.830	0.828	0.830	0.825	0.832	6,828,962	0.8279	-0.25%
2014-11-11	0	3.950	3.940	3.950	3.930	3.960	1,856,000	7,315,780	3.9417	0.832	0.830	0.832	0.828	0.834	8,814,015	0.8300	0.00%
2014-11-10	0	3.950	3.930	3.950	3.930	3.960	1,316,000	5,182,170	3.9378	0.832	0.828	0.832	0.828	0.834	6,249,593	0.8292	0.25%
2014-11-07	0	3.940	3.930	3.940	3.920	3.950	1,130,000	4,442,870	3.9317	0.830	0.828	0.830	0.825	0.832	5,366,292	0.8279	0.00%
2014-11-06	0	3.940	3.920	3.940	3.920	3.980	1,033,000	4,063,580	3.9338	0.830	0.825	0.830	0.825	0.838	4,905,645	0.8283	-0.51%
2014-11-05	0	3.960	3.930	3.960	3.930	3.980	1,285,000	5,085,150	3.9573	0.834	0.828	0.834	0.828	0.838	6,102,376	0.8333	0.25%
2014-11-04	0	3.950	3.930	3.950	3.930	3.970	1,018,000	4,012,620	3.9417	0.832	0.828	0.832	0.828	0.836	4,834,411	0.8300	0.00%
2014-11-03	0	3.950	3.940	3.950	3.940	3.980	947,000	3,742,960	3.9524	0.832	0.830	0.832	0.830	0.838	4,497,237	0.8323	0.00%
2014-10-31	0	3.950	3.940	3.950	3.860	3.960	1,490,000	5,860,800	3.9334	0.832	0.830	0.832	0.813	0.834	7,075,907	0.8283	1.02%
2014-10-30	0	3.910	3.900	3.940	3.680	3.920	1,141,000	4,402,050	3.8581	0.823	0.821	0.830	0.775	0.825	5,418,530	0.8124	6.25%
2014-10-29	0	3.680	3.670	3.690	3.570	3.700	826,000	3,017,940	3.6537	0.775	0.773	0.777	0.752	0.779	3,922,617	0.7694	3.08%
2014-10-28	0	3.570	3.550	3.570	3.520	3.580	1,153,000	4,104,480	3.5598	0.752	0.748	0.752	0.741	0.754	5,475,517	0.7496	0.28%
2014-10-27	0	3.560	3.540	3.560	3.500	3.560	694,000	2,454,700	3.5370	0.750	0.745	0.750	0.737	0.750	3,295,758	0.7448	1.71%
2014-10-24	0	3.500	3.470	3.500	3.480	3.570	544,000	1,905,910	3.5035	0.737	0.731	0.737	0.733	0.752	2,583,418	0.7377	-1.41%
2014-10-23	0	3.550	3.510	3.550	3.510	3.560	564,000	1,990,390	3.5291	0.748	0.739	0.748	0.739	0.750	2,678,397	0.7431	0.00%
2014-10-22	0	3.550	3.490	3.550	3.500	3.560	595,000	2,096,000	3.5227	0.748	0.735	0.748	0.737	0.750	2,825,614	0.7418	0.57%
2014-10-21	0	3.530	3.480	3.520	3.450	3.540	602,000	2,103,490	3.4942	0.743	0.733	0.741	0.726	0.745	2,858,856	0.7358	0.00%
2014-10-20	0	3.530	3.490	3.530	3.260	3.550	663,000	2,236,790	3.3737	0.743	0.735	0.743	0.686	0.748	3,148,541	0.7104	-0.56%
2014-10-17	0	3.550	3.520	3.550	3.520	3.620	601,000	2,128,130	3.5410	0.748	0.741	0.748	0.741	0.762	2,854,107	0.7456	-1.39%
2014-10-16	0	3.600	3.490	3.600	3.150	3.620	892,000	3,060,150	3.4307	0.758	0.735	0.758	0.663	0.762	4,236,046	0.7224	5.26%
2014-10-15	0	3.420	3.410	3.600	3.380	3.940	707,000	2,589,400	3.6625	0.720	0.718	0.758	0.712	0.830	3,357,494	0.7712	-12.31%
2014-10-14	0	3.900	3.880	3.910	3.880	3.990	441,000	1,728,570	3.9197	0.821	0.817	0.823	0.817	0.840	2,094,278	0.8254	-1.76%
2014-10-13	0	3.970	3.940	3.970	3.940	4.030	431,000	1,716,800	3.9833	0.836	0.830	0.836	0.830	0.849	2,046,789	0.8388	-0.25%
2014-10-10	0	3.980	3.970	4.010	3.910	4.030	614,000	2,428,960	3.9560	0.838	0.836	0.844	0.823	0.849	2,915,843	0.8330	0.51%
2014-10-09	0	3.960	3.970	3.980	3.880	3.990	578,000	2,269,610	3.9267	0.834	0.836	0.838	0.817	0.840	2,744,882	0.8269	0.51%
2014-10-08	0	3.940	3.910	3.940	3.880	3.970	536,000	2,101,960	3.9216	0.830	0.823	0.830	0.817	0.836	2,545,427	0.8258	0.77%
2014-10-07	0	3.910	3.880	3.910	3.870	3.940	488,099	1,904,606	3.9021	0.823	0.817	0.823	0.815	0.830	2,317,948	0.8217	0.77%
2014-10-06	0	3.880	3.860	3.880	3.860	3.940	477,000	1,856,380	3.8918	0.817	0.813	0.817	0.813	0.830	2,265,240	0.8195	-1.52%
2014-10-03	0	3.940	3.920	3.940	3.790	3.960	548,159	2,129,851	3.8855	0.830	0.825	0.830	0.798	0.834	2,603,169	0.8182	2.87%
2014-09-30	0	3.830	3.810	3.830	3.780	3.850	542,000	2,065,210	3.8104	0.806	0.802	0.806	0.796	0.811	2,573,920	0.8024	0.52%
2014-09-29	0	3.810	3.810	3.830	3.770	3.850	551,000	2,094,040	3.8004	0.802	0.802	0.806	0.794	0.811	2,616,661	0.8003	-0.26%
2014-09-26	0	3.820	3.800	3.820	3.760	3.850	531,000	2,017,230	3.7989	0.804	0.800	0.804	0.792	0.811	2,521,682	0.8000	0.53%
2014-09-25	0	3.800	3.780	3.800	3.720	3.840	537,000	2,030,160	3.7806	0.800	0.796	0.800	0.783	0.809	2,550,176	0.7961	1.33%
2014-09-24	0	3.750	3.750	3.770	3.710	3.820	553,000	2,079,350	3.7601	0.790	0.790	0.794	0.781	0.804	2,626,159	0.7918	-0.53%
2014-09-23	0	3.770	3.750	3.770	3.700	3.810	3,201,000	12,025,360	3.7568	0.794	0.790	0.794	0.779	0.802	15,201,327	0.7911	0.27%
2014-09-22	0	3.760	3.760	3.790	3.750	3.850	532,000	2,013,840	3.7854	0.792	0.792	0.798	0.790	0.811	2,526,431	0.7971	-1.83%
2014-09-19	0	3.830	3.820	3.840	3.800	3.930	475,000	1,831,110	3.8550	0.806	0.804	0.809	0.800	0.828	2,255,742	0.8118	-1.54%
2014-09-18	0	3.890	3.860	3.910	3.840	3.930	440,000	1,711,200	3.8891	0.819	0.813	0.823	0.809	0.828	2,089,529	0.8189	0.52%
2014-09-17	0	3.870	3.870	3.890	3.830	3.940	438,000	1,706,200	3.8954	0.815	0.815	0.819	0.806	0.830	2,080,032	0.8203	0.52%
2014-09-16	0	3.850	3.850	3.880	3.830	3.930	415,000	1,608,770	3.8766	0.811	0.811	0.817	0.806	0.828	1,970,806	0.8163	-1.28%
2014-09-15	0	3.900	3.890	3.910	3.850	3.980	435,000	1,696,810	3.9007	0.821	0.819	0.823	0.811	0.838	2,065,785	0.8214	-1.52%
2014-09-12	0	3.960	3.940	3.960	3.930	3.980	537,000	2,122,920	3.9533	0.834	0.830	0.834	0.828	0.838	2,550,176	0.8325	0.76%
2014-09-11	0	3.930	3.910	3.930	3.910	3.990	547,000	2,157,320	3.9439	0.828	0.823	0.828	0.823	0.840	2,597,665	0.8305	-0.25%
2014-09-10	0	3.940	3.920	3.940	3.920	4.040	440,000	1,746,940	3.9703	0.830	0.825	0.830	0.825	0.851	2,089,529	0.8360	-1.25%
2014-09-08	0	3.990	3.970	3.990	3.960	4.030	503,000	2,005,990	3.9881	0.840	0.836	0.840	0.834	0.849	2,388,712	0.8398	0.76%
2014-09-05	0	3.960	3.940	3.960	3.870	4.000	591,000	2,332,070	3.9460	0.834	0.830	0.834	0.815	0.842	2,806,618	0.8309	0.25%
2014-09-04	0	3.950	3.930	3.950	3.920	3.960	431,000	1,699,670	3.9435	0.832	0.828	0.832	0.825	0.834	2,046,789	0.8304	-0.25%
2014-09-03	0	3.960	3.940	3.960	3.910	3.970	432,000	1,704,540	3.9457	0.834	0.830	0.834	0.823	0.836	2,051,538	0.8309	0.25%
2014-09-02	0	3.950	3.930	3.950	3.920	3.980	440,000	1,736,840	3.9474	0.832	0.828	0.832	0.825	0.838	2,089,529	0.8312	0.00%
2014-09-01	0	3.950	3.930	3.950	3.900	3.960	563,000	2,209,750	3.9250	0.832	0.828	0.832	0.821	0.834	2,673,648	0.8265	1.02%
2014-08-29	0	3.910	3.890	3.910	3.860	3.940	470,000	1,827,150	3.8876	0.823	0.819	0.823	0.813	0.830	2,231,997	0.8186	0.00%
2014-08-28	0	3.910	3.890	3.910	3.860	3.970	655,000	2,550,390	3.8937	0.823	0.819	0.823	0.813	0.836	3,110,550	0.8199	0.00%
2014-08-27	0	3.910	3.890	3.910	3.850	3.930	497,000	1,931,070	3.8855	0.823	0.819	0.823	0.811	0.828	2,360,219	0.8182	0.00%
2014-08-26	0	3.910	3.900	3.920	3.860	3.960	599,000	2,334,100	3.8967	0.823	0.821	0.825	0.813	0.834	2,844,609	0.8205	0.26%
2014-08-25	0	3.900	3.880	3.900	3.830	3.910	449,000	1,739,410	3.8740	0.821	0.817	0.821	0.806	0.823	2,132,270	0.8158	1.83%
2014-08-22	0	3.830	3.810	3.830	3.810	3.940	474,000	1,830,820	3.8625	0.806	0.802	0.806	0.802	0.830	2,250,993	0.8133	-1.03%
2014-08-21	0	3.870	3.850	3.870	3.840	3.940	463,000	1,793,340	3.8733	0.815	0.811	0.815	0.809	0.830	2,198,755	0.8156	-0.77%
2014-08-20	0	3.900	3.880	3.900	3.840	3.950	561,000	2,181,560	3.8887	0.821	0.817	0.821	0.809	0.832	2,664,150	0.8189	0.52%
2014-08-19	0	3.880	3.870	3.900	3.840	3.930	489,000	1,900,740	3.8870	0.817	0.815	0.821	0.809	0.828	2,322,227	0.8185	-1.52%
2014-08-18	0	3.940	3.920	3.940	3.850	3.940	654,000	2,554,350	3.9057	0.830	0.825	0.830	0.811	0.830	3,105,801	0.8224	0.77%
2014-08-15	0	3.910	3.900	3.920	3.890	3.980	510,000	1,999,060	3.9197	0.823	0.821	0.825	0.819	0.838	2,421,955	0.8254	-0.51%
2014-08-14	0	3.930	3.910	3.930	3.900	3.950	583,000	2,284,410	3.9184	0.828	0.823	0.828	0.821	0.832	2,768,627	0.8251	0.26%
2014-08-13	0	3.920	3.910	3.930	3.880	3.940	540,000	2,114,250	3.9153	0.825	0.823	0.828	0.817	0.830	2,564,423	0.8245	0.00%
2014-08-12	0	3.920	3.900	3.920	3.870	3.960	626,000	2,456,750	3.9245	0.825	0.821	0.825	0.815	0.834	2,972,831	0.8264	-0.25%
2014-08-11	0	3.930	3.920	3.930	3.780	3.940	493,000	1,906,180	3.8665	0.828	0.825	0.828	0.796	0.830	2,341,223	0.8142	2.34%
2014-08-08	0	3.840	3.830	3.850	3.580	3.920	916,000	3,419,180	3.7327	0.809	0.806	0.811	0.754	0.825	4,350,020	0.7860	-2.04%
2014-08-07	0	3.920	3.860	3.920	3.860	3.980	1,187,050	4,672,676	3.9364	0.825	0.813	0.825	0.813	0.838	5,637,218	0.8289	0.51%
2014-08-06	0	3.900	3.890	3.900	3.870	4.020	807,000	3,191,450	3.9547	0.821	0.819	0.821	0.815	0.847	3,832,387	0.8328	-2.50%
2014-08-05	0	4.000	3.970	4.000	3.940	4.000	1,122,000	4,457,320	3.9727	0.842	0.836	0.842	0.830	0.842	5,328,300	0.8365	0.00%
2014-08-04	0	4.000	3.970	4.000	3.920	4.000	1,012,000	4,017,980	3.9703	0.842	0.836	0.842	0.825	0.842	4,805,918	0.8360	0.25%
2014-08-01	0	3.990	3.960	4.000	3.950	4.010	1,066,000	4,244,300	3.9815	0.840	0.834	0.842	0.832	0.844	5,062,360	0.8384	-0.99%
2014-07-31	0	4.030	3.980	4.040	3.950	4.040	1,062,000	4,240,270	3.9927	0.849	0.838	0.851	0.832	0.851	5,043,364	0.8408	0.50%
2014-07-30	0	4.010	3.990	4.010	3.970	4.040	1,244,000	4,979,950	4.0032	0.844	0.840	0.844	0.836	0.851	5,907,670	0.8430	-0.99%
2014-07-29	0	4.050	4.040	4.050	3.990	4.060	1,456,000	5,862,570	4.0265	0.853	0.851	0.853	0.840	0.855	6,914,443	0.8479	0.00%
2014-07-28	0	4.050	4.020	4.050	3.970	4.120	1,610,000	6,492,830	4.0328	0.853	0.847	0.853	0.836	0.868	7,645,778	0.8492	0.50%
2014-07-25	0	4.030	4.030	4.040	4.000	4.030	1,267,000	5,080,580	4.0099	0.849	0.849	0.851	0.842	0.849	6,016,895	0.8444	0.00%
2014-07-24	0	4.030	4.030	4.040	3.980	4.050	776,000	3,112,800	4.0113	0.849	0.849	0.851	0.838	0.853	3,685,170	0.8447	0.00%
2014-07-23	0	4.030	4.020	4.030	3.960	4.040	1,186,000	4,741,460	3.9979	0.849	0.847	0.849	0.834	0.851	5,632,232	0.8418	0.75%
2014-07-22	0	4.000	3.990	4.000	3.960	4.050	1,103,109	4,407,765	3.9958	0.842	0.840	0.842	0.834	0.853	5,238,588	0.8414	0.00%
2014-07-21	0	4.000	3.990	4.000	3.960	4.100	1,804,000	7,229,780	4.0076	0.842	0.840	0.842	0.834	0.863	8,567,071	0.8439	-0.74%
2014-07-18	0	4.030	4.020	4.040	3.950	4.050	1,954,000	7,866,550	4.0259	0.849	0.847	0.851	0.832	0.853	9,279,410	0.8477	-1.47%
2014-07-17	0	4.090	4.090	4.100	3.980	4.100	4,141,000	16,632,640	4.0166	0.861	0.861	0.863	0.838	0.863	19,665,322	0.8458	2.25%
2014-07-16	0	4.000	3.970	4.000	3.920	4.050	16,473,000	65,004,490	3.9461	0.842	0.836	0.842	0.825	0.853	78,229,135	0.8309

---

Webb-site Database - Powered By Linux Group

Back to top

---