CHINA MAPLE LEAF EDUCATIONAL SYSTEMS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01317	2014-11-28			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
2026-03-25	0	0.270	0.265	0.270	0.255	0.270	532,000	141,160	0.2653	0.270	0.265	0.270	0.255	0.270	532,000	0.2653	5.88%
2026-03-24	0	0.255	0.255	0.265	0.255	0.270	378,000	99,030	0.2620	0.255	0.255	0.265	0.255	0.270	378,000	0.2620	-1.92%
2026-03-23	0	0.260	0.255	0.260	0.255	0.280	1,544,000	406,820	0.2635	0.260	0.255	0.260	0.255	0.280	1,544,000	0.2635	-7.14%
2026-03-20	0	0.280	0.280	0.285	0.275	0.290	490,000	138,600	0.2829	0.280	0.280	0.285	0.275	0.290	490,000	0.2829	-3.45%
2026-03-19	0	0.290	0.290	0.295	0.285	0.295	196,000	56,660	0.2891	0.290	0.290	0.295	0.285	0.295	196,000	0.2891	-1.69%
2026-03-18	0	0.295	0.290	0.295	0.290	0.300	156,000	45,590	0.2922	0.295	0.290	0.295	0.290	0.300	156,000	0.2922	1.72%
2026-03-17	0	0.290	0.290	0.300	0.290	0.305	160,000	47,950	0.2997	0.290	0.290	0.300	0.290	0.305	160,000	0.2997	-3.33%
2026-03-16	0	0.300	0.290	0.300	0.295	0.300	168,000	49,630	0.2954	0.300	0.290	0.300	0.295	0.300	168,000	0.2954	1.69%
2026-03-13	0	0.295	0.290	0.295	0.290	0.300	1,662,000	489,640	0.2946	0.295	0.290	0.295	0.290	0.300	1,662,000	0.2946	0.00%
2026-03-12	0	0.295	0.285	0.295	0.290	0.300	32,000	9,430	0.2947	0.295	0.285	0.295	0.290	0.300	32,000	0.2947	0.00%
2026-03-11	0	0.295	0.290	0.295	0.290	0.300	430,000	126,950	0.2952	0.295	0.290	0.295	0.290	0.300	430,000	0.2952	1.72%
2026-03-10	0	0.290	0.285	0.295	0.290	0.300	896,000	264,340	0.2950	0.290	0.285	0.295	0.290	0.300	896,000	0.2950	-1.69%
2026-03-09	0	0.295	0.285	0.295	0.285	0.295	490,500	141,462	0.2884	0.295	0.285	0.295	0.285	0.295	490,500	0.2884	-1.67%
2026-03-06	0	0.300	0.290	0.300	0.290	0.300	216,000	63,390	0.2935	0.300	0.290	0.300	0.290	0.300	216,000	0.2935	0.00%
2026-03-05	0	0.300	0.290	0.300	0.290	0.300	132,000	38,970	0.2952	0.300	0.290	0.300	0.290	0.300	132,000	0.2952	0.00%
2026-03-04	0	0.300	0.290	0.300	0.290	0.305	2,074,000	619,430	0.2987	0.300	0.290	0.300	0.290	0.305	2,074,000	0.2987	-3.23%
2026-03-03	0	0.310	0.300	0.310	0.300	0.310	1,468,965	450,940	0.3070	0.310	0.300	0.310	0.300	0.310	1,468,965	0.3070	0.00%
2026-03-02	0	0.310	0.305	0.310	0.305	0.320	1,104,000	341,300	0.3091	0.310	0.305	0.310	0.305	0.320	1,104,000	0.3091	-3.12%
2026-02-27	0	0.320	0.320	0.325	0.320	0.340	2,220,000	725,340	0.3267	0.320	0.320	0.325	0.320	0.340	2,220,000	0.3267	-4.48%
2026-02-26	0	0.335	0.330	0.335	0.330	0.340	112,000	37,570	0.3354	0.335	0.330	0.335	0.330	0.340	112,000	0.3354	0.00%
2026-02-25	0	0.335	0.330	0.340	0.330	0.335	144,000	48,040	0.3336	0.335	0.330	0.340	0.330	0.335	144,000	0.3336	0.00%
2026-02-24	0	0.335	0.330	0.335	0.330	0.340	138,000	45,990	0.3333	0.335	0.330	0.335	0.330	0.340	138,000	0.3333	-1.47%
2026-02-23	0	0.340	0.330	0.340	0.330	0.340	992,000	331,600	0.3343	0.340	0.330	0.340	0.330	0.340	992,000	0.3343	0.00%
2026-02-20	0	0.340	0.330	0.340	0.330	0.340	554,000	184,240	0.3326	0.340	0.330	0.340	0.330	0.340	554,000	0.3326	3.03%
2026-02-16	0	0.330	0.330	0.340	0.330	0.335	14,000	4,670	0.3336	0.330	0.330	0.340	0.330	0.335	14,000	0.3336	-1.49%
2026-02-13	0	0.335	0.335	0.340	0.335	0.340	1,100,000	369,940	0.3363	0.335	0.335	0.340	0.335	0.340	1,100,000	0.3363	-1.47%
2026-02-12	0	0.340	0.335	0.340	0.335	0.350	776,000	264,860	0.3413	0.340	0.335	0.340	0.335	0.350	776,000	0.3413	-2.86%
2026-02-11	0	0.350	0.350	0.355	0.350	0.360	76,000	26,670	0.3509	0.350	0.350	0.355	0.350	0.360	76,000	0.3509	-2.78%
2026-02-10	0	0.360	0.350	0.360	0.345	0.370	922,000	326,260	0.3539	0.360	0.350	0.360	0.345	0.370	922,000	0.3539	2.86%
2026-02-09	0	0.350	0.350	0.355	0.345	0.355	240,000	84,740	0.3531	0.350	0.350	0.355	0.345	0.355	240,000	0.3531	2.94%
2026-02-06	0	0.340	0.340	0.350	0.340	0.355	1,106,000	386,730	0.3497	0.340	0.340	0.350	0.340	0.355	1,106,000	0.3497	-2.86%
2026-02-05	0	0.350	0.340	0.350	0.335	0.350	2,426,000	825,800	0.3404	0.350	0.340	0.350	0.335	0.350	2,426,000	0.3404	2.94%
2026-02-04	0	0.340	0.340	0.345	0.340	0.360	916,000	314,640	0.3435	0.340	0.340	0.345	0.340	0.360	916,000	0.3435	-1.45%
2026-02-03	0	0.345	0.345	0.350	0.330	0.350	822,000	279,960	0.3406	0.345	0.345	0.350	0.330	0.350	822,000	0.3406	-1.43%
2026-02-02	0	0.350	0.340	0.350	0.330	0.355	2,472,000	860,240	0.3480	0.350	0.340	0.350	0.330	0.355	2,472,000	0.3480	1.45%
2026-01-30	0	0.345	0.345	0.350	0.345	0.365	1,420,000	492,460	0.3468	0.345	0.345	0.350	0.345	0.365	1,420,000	0.3468	-4.17%
2026-01-29	0	0.360	0.350	0.360	0.345	0.365	1,062,000	374,170	0.3523	0.360	0.350	0.360	0.345	0.365	1,062,000	0.3523	1.41%
2026-01-28	0	0.355	0.355	0.360	0.355	0.360	954,000	342,740	0.3593	0.355	0.355	0.360	0.355	0.360	954,000	0.3593	-2.74%
2026-01-27	0	0.365	0.360	0.370	0.360	0.370	710,000	255,830	0.3603	0.365	0.360	0.370	0.360	0.370	710,000	0.3603	0.00%
2026-01-26	0	0.365	0.365	0.375	0.365	0.380	1,216,000	449,180	0.3694	0.365	0.365	0.375	0.365	0.380	1,216,000	0.3694	-3.95%
2026-01-23	0	0.380	0.370	0.380	0.370	0.380	572,000	215,200	0.3762	0.380	0.370	0.380	0.370	0.380	572,000	0.3762	0.00%
2026-01-22	0	0.380	0.375	0.380	0.375	0.385	844,000	320,790	0.3801	0.380	0.375	0.380	0.375	0.385	844,000	0.3801	0.00%
2026-01-21	0	0.380	0.380	0.385	0.380	0.390	540,000	207,650	0.3845	0.380	0.380	0.385	0.380	0.390	540,000	0.3845	-1.30%
2026-01-20	0	0.385	0.380	0.385	0.380	0.390	140,000	53,740	0.3839	0.385	0.380	0.385	0.380	0.390	140,000	0.3839	0.00%
2026-01-19	0	0.385	0.380	0.385	0.380	0.385	478,000	183,850	0.3846	0.385	0.380	0.385	0.380	0.385	478,000	0.3846	0.00%
2026-01-16	0	0.385	0.380	0.385	0.380	0.385	1,384,000	532,880	0.3850	0.385	0.380	0.385	0.380	0.385	1,384,000	0.3850	0.00%
2026-01-15	0	0.385	0.385	0.390	0.385	0.390	3,750,000	1,444,840	0.3853	0.385	0.385	0.390	0.385	0.390	3,750,000	0.3853	1.32%
2026-01-14	0	0.380	0.380	0.385	0.380	0.385	2,310,000	878,490	0.3803	0.380	0.380	0.385	0.380	0.385	2,310,000	0.3803	0.00%
2026-01-13	0	0.380	0.380	0.385	0.380	0.385	644,000	247,680	0.3846	0.380	0.380	0.385	0.380	0.385	644,000	0.3846	0.00%
2026-01-09	0	0.380	0.380	0.385	0.380	0.385	1,468,000	562,590	0.3832	0.380	0.380	0.385	0.380	0.385	1,468,000	0.3832	0.00%
2026-01-08	0	0.380	0.380	0.385	0.380	0.385	434,151	165,464	0.3811	0.380	0.380	0.385	0.380	0.385	434,151	0.3811	-1.30%
2026-01-07	0	0.385	0.380	0.385	0.380	0.390	1,054,000	405,040	0.3843	0.385	0.380	0.385	0.380	0.390	1,054,000	0.3843	-1.28%
2026-01-06	0	0.390	0.380	0.390	0.380	0.390	612,000	235,130	0.3842	0.390	0.380	0.390	0.380	0.390	612,000	0.3842	0.00%
2026-01-05	0	0.390	0.380	0.390	0.385	0.390	758,000	292,350	0.3857	0.390	0.380	0.390	0.385	0.390	758,000	0.3857	0.00%
2025-12-31	0	0.390	0.390	0.395	0.380	0.390	4,000,000	1,540,730	0.3852	0.390	0.390	0.395	0.380	0.390	4,000,000	0.3852	1.30%
2025-12-30	0	0.385	0.385	0.390	0.380	0.390	8,872,000	3,398,890	0.3831	0.385	0.385	0.390	0.380	0.390	8,872,000	0.3831	0.00%
2025-12-29	0	0.385	0.380	0.385	0.380	0.385	1,928,000	732,700	0.3800	0.385	0.380	0.385	0.380	0.385	1,928,000	0.3800	0.00%
2025-12-24	0	0.385	0.380	0.385	0.380	0.385	270,715	102,867	0.3800	0.385	0.380	0.385	0.380	0.385	270,715	0.3800	0.00%
2025-12-23	0	0.385	0.380	0.385	0.380	0.385	2,028,000	773,310	0.3813	0.385	0.380	0.385	0.380	0.385	2,028,000	0.3813	1.32%
2025-12-22	0	0.380	0.380	0.385	0.380	0.385	2,104,000	799,680	0.3801	0.380	0.380	0.385	0.380	0.385	2,104,000	0.3801	0.00%
2025-12-19	0	0.380	0.380	0.385	0.380	0.385	4,134,000	1,571,070	0.3800	0.380	0.380	0.385	0.380	0.385	4,134,000	0.3800	0.00%
2025-12-18	0	0.380	0.380	0.385	0.380	0.385	3,172,000	1,205,370	0.3800	0.380	0.380	0.385	0.380	0.385	3,172,000	0.3800	0.00%
2025-12-17	0	0.380	0.380	0.385	0.380	0.385	1,102,000	418,930	0.3802	0.380	0.380	0.385	0.380	0.385	1,102,000	0.3802	0.00%
2025-12-16	0	0.380	0.380	0.385	0.375	0.380	10,386,000	3,946,640	0.3800	0.380	0.380	0.385	0.375	0.380	10,386,000	0.3800	0.00%
2025-12-15	0	0.380	0.380	0.385	0.380	0.385	2,166,000	829,910	0.3832	0.380	0.380	0.385	0.380	0.385	2,166,000	0.3832	0.00%
2025-12-12	0	0.380	0.380	0.385	0.380	0.390	3,684,000	1,418,070	0.3849	0.380	0.380	0.385	0.380	0.390	3,684,000	0.3849	0.00%
2025-12-11	0	0.380	0.375	0.385	0.375	0.380	4,444,000	1,681,570	0.3784	0.380	0.375	0.385	0.375	0.380	4,444,000	0.3784	0.00%
2025-12-10	0	0.380	0.380	0.385	0.380	0.385	294,000	112,120	0.3814	0.380	0.380	0.385	0.380	0.385	294,000	0.3814	-1.30%
2025-12-09	0	0.385	0.380	0.385	0.375	0.385	5,880,000	2,249,660	0.3826	0.385	0.380	0.385	0.375	0.385	5,880,000	0.3826	0.00%
2025-12-08	0	0.385	0.380	0.385	0.375	0.385	3,424,000	1,302,290	0.3803	0.385	0.380	0.385	0.375	0.385	3,424,000	0.3803	1.32%
2025-12-05	0	0.380	0.380	0.385	0.380	0.385	1,518,000	583,470	0.3844	0.380	0.380	0.385	0.380	0.385	1,518,000	0.3844	-1.30%
2025-12-04	0	0.385	0.380	0.390	0.380	0.385	4,488,000	1,720,620	0.3834	0.385	0.380	0.390	0.380	0.385	4,488,000	0.3834	0.00%
2025-12-03	0	0.385	0.380	0.390	0.380	0.385	3,406,000	1,306,730	0.3837	0.385	0.380	0.390	0.380	0.385	3,406,000	0.3837	-1.28%
2025-12-02	0	0.390	0.385	0.390	0.380	0.390	2,358,000	908,460	0.3853	0.390	0.385	0.390	0.380	0.390	2,358,000	0.3853	2.63%
2025-12-01	0	0.380	0.380	0.385	0.365	0.390	4,656,000	1,742,440	0.3742	0.380	0.380	0.385	0.365	0.390	4,656,000	0.3742	-2.56%
2025-11-28	0	0.390	0.385	0.395	0.380	0.390	400,000	153,660	0.3842	0.390	0.385	0.395	0.380	0.390	400,000	0.3842	2.63%
2025-11-27	0	0.380	0.375	0.385	0.375	0.380	2,030,000	763,850	0.3763	0.380	0.375	0.385	0.375	0.380	2,030,000	0.3763	-1.30%
2025-11-26	0	0.385	0.380	0.385	0.370	0.385	1,526,000	573,170	0.3756	0.385	0.380	0.385	0.370	0.385	1,526,000	0.3756	0.00%
2025-11-25	0	0.385	0.370	0.385	0.370	0.400	4,252,000	1,631,360	0.3837	0.385	0.370	0.385	0.370	0.400	4,252,000	0.3837	0.00%
2025-11-24	0	0.385	0.385	0.390	0.385	0.455	7,730,000	3,103,180	0.4014	0.385	0.385	0.390	0.385	0.455	7,730,000	0.4014	-1.28%
2025-11-21	0	0.390	0.385	0.395	0.375	0.390	1,324,000	506,950	0.3829	0.390	0.385	0.395	0.375	0.390	1,324,000	0.3829	1.30%
2025-11-20	0	0.385	0.380	0.390	0.380	0.390	1,118,000	432,590	0.3869	0.385	0.380	0.390	0.380	0.390	1,118,000	0.3869	-1.28%
2025-11-19	0	0.390	0.380	0.390	0.380	0.390	312,000	121,610	0.3898	0.390	0.380	0.390	0.380	0.390	312,000	0.3898	4.00%
2025-11-18	0	0.375	0.375	0.385	0.375	0.385	1,372,000	521,930	0.3804	0.375	0.375	0.385	0.375	0.385	1,372,000	0.3804	-2.60%
2025-11-17	0	0.385	0.385	0.390	0.385	0.395	1,546,000	602,400	0.3897	0.385	0.385	0.390	0.385	0.395	1,546,000	0.3897	-2.53%
2025-11-14	0	0.395	0.390	0.395	0.390	0.395	1,238,000	486,370	0.3929	0.395	0.390	0.395	0.390	0.395	1,238,000	0.3929	-1.25%
2025-11-13	0	0.400	0.395	0.405	0.390	0.400	824,000	325,390	0.3949	0.400	0.395	0.405	0.390	0.400	824,000	0.3949	1.27%
2025-11-12	0	0.395	0.390	0.395	0.395	0.400	420,000	166,200	0.3957	0.395	0.390	0.395	0.395	0.400	420,000	0.3957	0.00%
2025-11-11	0	0.395	0.390	0.395	0.395	0.420	1,402,000	565,100	0.4031	0.395	0.390	0.395	0.395	0.420	1,402,000	0.4031	1.28%
2025-11-10	0	0.390	0.390	0.400	0.390	0.400	954,000	375,610	0.3937	0.390	0.390	0.400	0.390	0.400	954,000	0.3937	1.30%
2025-11-07	0	0.385	0.380	0.385	0.385	0.395	1,266,000	496,170	0.3919	0.385	0.380	0.385	0.385	0.395	1,266,000	0.3919	-2.53%
2025-11-06	0	0.395	0.395	0.400	0.385	0.395	292,000	114,090	0.3907	0.395	0.395	0.400	0.385	0.395	292,000	0.3907	1.28%
2025-11-05	0	0.390	0.390	0.395	0.385	0.390	1,182,000	458,040	0.3875	0.390	0.390	0.395	0.385	0.390	1,182,000	0.3875	1.30%
2025-11-04	0	0.385	0.385	0.390	0.385	0.390	714,000	275,910	0.3864	0.385	0.385	0.390	0.385	0.390	714,000	0.3864	-1.28%
2025-11-03	0	0.390	0.385	0.395	0.385	0.390	1,068,000	414,910	0.3885	0.390	0.385	0.395	0.385	0.390	1,068,000	0.3885	1.30%
2025-10-31	0	0.385	0.385	0.395	0.385	0.390	924,000	359,210	0.3888	0.385	0.385	0.395	0.385	0.390	924,000	0.3888	-1.28%
2025-10-30	0	0.390	0.390	0.395	0.385	0.395	2,882,000	1,122,160	0.3894	0.390	0.390	0.395	0.385	0.395	2,882,000	0.3894	0.00%
2025-10-28	0	0.390	0.390	0.405	0.390	0.395	740,000	292,240	0.3949	0.390	0.390	0.405	0.390	0.395	740,000	0.3949	-1.27%
2025-10-27	0	0.395	0.395	0.400	0.390	0.400	1,868,000	734,530	0.3932	0.395	0.395	0.400	0.390	0.400	1,868,000	0.3932	0.00%
2025-10-24	0	0.395	0.390	0.395	0.385	0.395	340,000	131,080	0.3855	0.395	0.390	0.395	0.385	0.395	340,000	0.3855	2.60%
2025-10-23	0	0.385	0.385	0.395	0.385	0.395	1,820,000	703,210	0.3864	0.385	0.385	0.395	0.385	0.395	1,820,000	0.3864	0.00%
2025-10-22	0	0.385	0.385	0.395	-	-	2,000	770	0.3850	0.385	0.385	0.395	-	-	2,000	0.3850	0.00%
2025-10-21	0	0.385	0.385	0.390	0.385	0.395	928,000	359,080	0.3869	0.385	0.385	0.390	0.385	0.395	928,000	0.3869	-2.53%
2025-10-20	0	0.395	0.385	0.395	0.385	0.395	364,000	140,740	0.3866	0.395	0.385	0.395	0.385	0.395	364,000	0.3866	2.60%
2025-10-17	0	0.385	0.375	0.390	0.365	0.400	2,490,000	957,250	0.3844	0.385	0.375	0.390	0.365	0.400	2,490,000	0.3844	-4.94%
2025-10-16	0	0.405	0.405	0.415	0.405	0.415	1,016,000	414,060	0.4075	0.405	0.405	0.415	0.405	0.415	1,016,000	0.4075	0.00%
2025-10-15	0	0.405	0.405	0.410	0.395	0.410	1,296,000	524,880	0.4050	0.405	0.405	0.410	0.395	0.410	1,296,000	0.4050	3.85%
2025-10-14	0	0.390	0.390	0.395	0.390	0.410	1,716,000	680,920	0.3968	0.390	0.390	0.395	0.390	0.410	1,716,000	0.3968	-2.50%
2025-10-13	0	0.400	0.400	0.405	0.395	0.410	4,490,000	1,789,460	0.3985	0.400	0.400	0.405	0.395	0.410	4,490,000	0.3985	-3.61%
2025-10-10	0	0.415	0.415	0.420	0.410	0.425	514,000	214,220	0.4168	0.415	0.415	0.420	0.410	0.425	514,000	0.4168	-2.35%
2025-10-09	0	0.425	0.420	0.425	0.420	0.440	1,450,000	620,220	0.4277	0.425	0.420	0.425	0.420	0.440	1,450,000	0.4277	-4.49%
2025-10-08	0	0.445	0.440	0.445	0.405	0.460	7,942,000	3,461,290	0.4358	0.445	0.440	0.445	0.405	0.460	7,942,000	0.4358	5.95%
2025-10-06	0	0.420	0.415	0.420	0.410	0.430	428,000	179,180	0.4186	0.420	0.415	0.420	0.410	0.430	428,000	0.4186	0.00%
2025-10-03	0	0.420	0.420	0.425	0.420	0.430	472,000	200,030	0.4238	0.420	0.420	0.425	0.420	0.430	472,000	0.4238	-2.33%
2025-10-02	0	0.430	0.420	0.425	0.410	0.430	784,000	329,950	0.4209	0.430	0.420	0.425	0.410	0.430	784,000	0.4209	3.61%
2025-09-30	0	0.415	0.410	0.415	0.405	0.420	530,000	219,060	0.4133	0.415	0.410	0.415	0.405	0.420	530,000	0.4133	2.47%
2025-09-29	0	0.405	0.400	0.405	0.395	0.410	950,000	384,580	0.4048	0.405	0.400	0.405	0.395	0.410	950,000	0.4048	0.00%
2025-09-26	0	0.405	0.405	0.410	0.405	0.415	1,396,000	570,250	0.4085	0.405	0.405	0.410	0.405	0.415	1,396,000	0.4085	-2.41%
2025-09-25	0	0.415	0.410	0.415	0.400	0.420	2,565,000	1,052,725	0.4104	0.415	0.410	0.415	0.400	0.420	2,565,000	0.4104	-1.19%
2025-09-24	0	0.420	0.415	0.420	0.415	0.430	2,226,000	941,490	0.4230	0.420	0.415	0.420	0.415	0.430	2,226,000	0.4230	0.00%
2025-09-23	0	0.420	0.410	0.420	0.410	0.420	1,538,000	639,370	0.4157	0.420	0.410	0.420	0.410	0.420	1,538,000	0.4157	-1.18%
2025-09-22	0	0.425	0.420	0.425	0.420	0.430	1,262,000	537,360	0.4258	0.425	0.420	0.425	0.420	0.430	1,262,000	0.4258	-1.16%
2025-09-19	0	0.430	0.430	0.435	0.430	0.445	460,000	199,190	0.4330	0.430	0.430	0.435	0.430	0.445	460,000	0.4330	-1.15%
2025-09-18	0	0.435	0.435	0.445	0.430	0.455	2,936,000	1,299,660	0.4427	0.435	0.435	0.445	0.430	0.455	2,936,000	0.4427	-6.45%
2025-09-17	0	0.465	0.455	0.460	0.445	0.475	4,960,000	2,265,180	0.4567	0.465	0.455	0.460	0.445	0.475	4,960,000	0.4567	2.20%
2025-09-16	0	0.455	0.440	0.455	0.435	0.470	3,862,000	1,723,140	0.4462	0.455	0.440	0.455	0.435	0.470	3,862,000	0.4462	-1.09%
2025-09-15	0	0.460	0.460	0.465	0.450	0.500	9,488,000	4,421,510	0.4660	0.460	0.460	0.465	0.450	0.500	9,488,000	0.4660	-7.07%
2025-09-12	0	0.495	0.490	0.495	0.410	0.550	19,842,000	9,474,710	0.4775	0.495	0.490	0.495	0.410	0.550	19,842,000	0.4775	17.86%
2025-09-11	0	0.420	0.420	0.425	0.415	0.425	1,246,000	523,290	0.4200	0.420	0.420	0.425	0.415	0.425	1,246,000	0.4200	0.00%
2025-09-10	0	0.420	0.420	0.425	0.420	0.425	1,442,000	611,250	0.4239	0.420	0.420	0.425	0.420	0.425	1,442,000	0.4239	-1.18%
2025-09-09	0	0.425	0.420	0.425	0.410	0.430	9,084,607	3,797,929	0.4181	0.425	0.420	0.425	0.410	0.430	9,084,607	0.4181	1.19%
2025-09-08	0	0.420	0.420	0.425	0.405	0.425	4,838,000	2,010,520	0.4156	0.420	0.420	0.425	0.405	0.425	4,838,000	0.4156	0.00%
2025-09-05	0	0.420	0.415	0.420	0.400	0.420	4,780,000	1,957,390	0.4095	0.420	0.415	0.420	0.400	0.420	4,780,000	0.4095	3.70%
2025-09-04	0	0.405	0.405	0.410	0.395	0.410	2,202,000	890,040	0.4042	0.405	0.405	0.410	0.395	0.410	2,202,000	0.4042	0.00%
2025-09-03	0	0.405	0.405	0.410	0.395	0.410	1,336,000	537,300	0.4022	0.405	0.405	0.410	0.395	0.410	1,336,000	0.4022	2.53%
2025-09-02	0	0.395	0.395	0.405	0.395	0.405	658,000	261,600	0.3976	0.395	0.395	0.405	0.395	0.405	658,000	0.3976	-2.47%
2025-09-01	0	0.405	0.400	0.410	0.400	0.415	868,000	355,040	0.4090	0.405	0.400	0.410	0.400	0.415	868,000	0.4090	-3.57%
2025-08-29	0	0.420	0.405	0.425	0.400	0.425	812,000	329,900	0.4063	0.420	0.405	0.425	0.400	0.425	812,000	0.4063	3.70%
2025-08-28	0	0.405	0.400	0.405	0.395	0.405	3,244,000	1,296,020	0.3995	0.405	0.400	0.405	0.395	0.405	3,244,000	0.3995	0.00%
2025-08-27	0	0.405	0.390	0.405	0.390	0.405	5,626,000	2,249,400	0.3998	0.405	0.390	0.405	0.390	0.405	5,626,000	0.3998	1.25%
2025-08-26	0	0.400	0.400	0.405	0.390	0.400	1,362,000	542,740	0.3985	0.400	0.400	0.405	0.390	0.400	1,362,000	0.3985	1.27%
2025-08-25	0	0.395	0.390	0.395	0.380	0.395	2,688,000	1,039,490	0.3867	0.395	0.390	0.395	0.380	0.395	2,688,000	0.3867	1.28%
2025-08-22	0	0.390	0.385	0.395	0.385	0.395	718,000	281,230	0.3917	0.390	0.385	0.395	0.385	0.395	718,000	0.3917	-1.27%
2025-08-21	0	0.395	0.395	0.400	0.395	0.405	276,000	110,010	0.3986	0.395	0.395	0.400	0.395	0.405	276,000	0.3986	0.00%
2025-08-20	0	0.395	0.395	0.400	0.385	0.395	1,472,000	571,980	0.3886	0.395	0.395	0.400	0.385	0.395	1,472,000	0.3886	1.28%
2025-08-19	0	0.390	0.390	0.395	0.390	0.400	584,000	232,610	0.3983	0.390	0.390	0.395	0.390	0.400	584,000	0.3983	-2.50%
2025-08-18	0	0.400	0.390	0.400	0.380	0.400	1,544,000	601,240	0.3894	0.400	0.390	0.400	0.380	0.400	1,544,000	0.3894	3.90%
2025-08-15	0	0.385	0.385	0.390	0.380	0.385	984,000	377,210	0.3833	0.385	0.385	0.390	0.380	0.385	984,000	0.3833	-2.53%
2025-08-14	0	0.395	0.380	0.395	0.380	0.395	462,000	179,340	0.3882	0.395	0.380	0.395	0.380	0.395	462,000	0.3882	2.60%
2025-08-13	0	0.385	0.385	0.405	0.385	0.400	1,204,000	470,920	0.3911	0.385	0.385	0.405	0.385	0.400	1,204,000	0.3911	-2.53%
2025-08-12	0	0.395	0.405	0.410	0.395	0.410	1,234,000	498,110	0.4037	0.395	0.405	0.410	0.395	0.410	1,234,000	0.4037	-2.47%
2025-08-11	0	0.405	0.405	0.425	0.400	0.440	2,642,000	1,103,730	0.4178	0.405	0.405	0.425	0.400	0.440	2,642,000	0.4178	0.00%
2025-08-08	0	0.405	0.400	0.405	0.380	0.420	4,734,000	1,877,260	0.3965	0.405	0.400	0.405	0.380	0.420	4,734,000	0.3965	3.85%
2025-08-07	0	0.390	0.390	0.395	0.375	0.395	4,114,000	1,569,650	0.3815	0.390	0.390	0.395	0.375	0.395	4,114,000	0.3815	2.63%
2025-08-06	0	0.380	0.375	0.380	0.370	0.400	2,968,000	1,119,810	0.3773	0.380	0.375	0.380	0.370	0.400	2,968,000	0.3773	-2.56%
2025-08-05	0	0.390	0.380	0.390	0.370	0.390	1,998,000	753,700	0.3772	0.390	0.380	0.390	0.370	0.390	1,998,000	0.3772	5.41%
2025-08-04	0	0.370	0.370	0.375	0.365	0.375	2,186,000	807,090	0.3692	0.370	0.370	0.375	0.365	0.375	2,186,000	0.3692	-1.33%
2025-08-01	0	0.375	0.370	0.375	0.365	0.375	1,708,000	629,930	0.3688	0.375	0.370	0.375	0.365	0.375	1,708,000	0.3688	1.35%
2025-07-31	0	0.370	0.365	0.370	0.370	0.375	342,000	127,810	0.3737	0.370	0.365	0.370	0.370	0.375	342,000	0.3737	-1.33%
2025-07-30	0	0.375	0.370	0.375	0.370	0.375	436,000	162,870	0.3736	0.375	0.370	0.375	0.370	0.375	436,000	0.3736	0.00%
2025-07-29	0	0.375	0.370	0.375	0.365	0.385	2,038,000	752,780	0.3694	0.375	0.370	0.375	0.365	0.385	2,038,000	0.3694	0.00%
2025-07-28	0	0.375	0.370	0.380	0.365	0.375	624,000	230,800	0.3699	0.375	0.370	0.380	0.365	0.375	624,000	0.3699	0.00%
2025-07-25	0	0.375	0.375	0.380	0.370	0.380	516,000	192,780	0.3736	0.375	0.375	0.380	0.370	0.380	516,000	0.3736	-1.32%
2025-07-24	0	0.380	0.375	0.380	0.360	0.380	1,102,000	409,930	0.3720	0.380	0.375	0.380	0.360	0.380	1,102,000	0.3720	1.33%
2025-07-23	0	0.375	0.375	0.380	0.360	0.400	2,554,912	983,984	0.3851	0.375	0.375	0.380	0.360	0.400	2,554,912	0.3851	-3.85%
2025-07-22	0	0.390	0.385	0.390	0.365	0.400	3,858,000	1,489,850	0.3862	0.390	0.385	0.390	0.365	0.400	3,858,000	0.3862	4.00%
2025-07-21	0	0.375	0.365	0.375	0.360	0.375	564,000	207,490	0.3679	0.375	0.365	0.375	0.360	0.375	564,000	0.3679	2.74%
2025-07-18	0	0.365	0.360	0.365	0.360	0.365	300,000	109,070	0.3636	0.365	0.360	0.365	0.360	0.365	300,000	0.3636	0.00%
2025-07-17	0	0.365	0.365	0.370	0.350	0.375	5,466,000	1,966,810	0.3598	0.365	0.365	0.370	0.350	0.375	5,466,000	0.3598	4.29%
2025-07-16	0	0.350	0.350	0.355	0.345	0.355	1,734,000	606,580	0.3498	0.350	0.350	0.355	0.345	0.355	1,734,000	0.3498	0.00%
2025-07-15	0	0.350	0.345	0.350	0.340	0.350	1,380,000	475,680	0.3447	0.350	0.345	0.350	0.340	0.350	1,380,000	0.3447	1.45%
2025-07-14	0	0.345	0.345	0.355	0.345	0.355	618,000	218,440	0.3535	0.345	0.345	0.355	0.345	0.355	618,000	0.3535	-1.43%
2025-07-11	0	0.350	0.350	0.355	0.350	0.355	514,531	180,635	0.3511	0.350	0.350	0.355	0.350	0.355	514,531	0.3511	-1.41%
2025-07-10	0	0.355	0.350	0.355	0.345	0.355	1,149,075	403,404	0.3511	0.355	0.350	0.355	0.345	0.355	1,149,075	0.3511	2.90%
2025-07-09	0	0.345	0.345	0.350	0.345	0.355	1,368,000	476,450	0.3483	0.345	0.345	0.350	0.345	0.355	1,368,000	0.3483	0.00%
2025-07-08	0	0.345	0.345	0.350	0.340	0.355	1,846,000	633,590	0.3432	0.345	0.345	0.350	0.340	0.355	1,846,000	0.3432	0.00%
2025-07-07	0	0.345	0.345	0.350	0.330	0.350	2,226,000	767,770	0.3449	0.345	0.345	0.350	0.330	0.350	2,226,000	0.3449	1.47%
2025-07-04	0	0.340	0.335	0.340	0.335	0.340	716,000	240,680	0.3361	0.340	0.335	0.340	0.335	0.340	716,000	0.3361	1.49%
2025-07-03	0	0.335	0.335	0.340	0.335	0.340	998,000	338,010	0.3387	0.335	0.335	0.340	0.335	0.340	998,000	0.3387	-1.47%
2025-07-02	0	0.340	0.340	0.345	0.330	0.340	1,026,000	345,560	0.3368	0.340	0.340	0.345	0.330	0.340	1,026,000	0.3368	3.03%
2025-06-30	0	0.330	0.330	0.335	0.330	0.335	492,000	163,390	0.3321	0.330	0.330	0.335	0.330	0.335	492,000	0.3321	-1.49%
2025-06-27	0	0.335	0.325	0.335	0.320	0.335	926,000	304,510	0.3288	0.335	0.325	0.335	0.320	0.335	926,000	0.3288	3.08%
2025-06-26	0	0.325	0.320	0.325	0.310	0.325	11,370,000	3,581,740	0.3150	0.325	0.320	0.325	0.310	0.325	11,370,000	0.3150	4.84%
2025-06-25	0	0.310	0.310	0.315	0.310	0.315	1,358,000	424,800	0.3128	0.310	0.310	0.315	0.310	0.315	1,358,000	0.3128	0.00%
2025-06-24	0	0.310	0.310	0.315	0.305	0.315	916,000	287,680	0.3141	0.310	0.310	0.315	0.305	0.315	916,000	0.3141	-1.59%
2025-06-23	0	0.315	0.310	0.315	0.310	0.320	718,000	226,110	0.3149	0.315	0.310	0.315	0.310	0.320	718,000	0.3149	0.00%
2025-06-20	0	0.315	0.310	0.315	0.310	0.320	718,000	227,570	0.3169	0.315	0.310	0.315	0.310	0.320	718,000	0.3169	-1.56%
2025-06-19	0	0.320	0.315	0.320	0.305	0.325	1,614,000	511,300	0.3168	0.320	0.315	0.320	0.305	0.325	1,614,000	0.3168	-1.54%
2025-06-18	0	0.325	0.320	0.325	0.320	0.325	1,184,000	383,870	0.3242	0.325	0.320	0.325	0.320	0.325	1,184,000	0.3242	-1.52%
2025-06-17	0	0.330	0.325	0.330	0.330	0.330	282,000	92,830	0.3292	0.330	0.325	0.330	0.330	0.330	282,000	0.3292	0.00%
2025-06-16	0	0.330	0.325	0.330	0.325	0.340	3,674,000	1,215,280	0.3308	0.330	0.325	0.330	0.325	0.340	3,674,000	0.3308	-1.49%
2025-06-13	0	0.335	0.330	0.335	0.330	0.340	1,432,000	482,780	0.3371	0.335	0.330	0.335	0.330	0.340	1,432,000	0.3371	-1.47%
2025-06-12	0	0.340	0.340	0.345	0.340	0.345	1,678,000	575,830	0.3432	0.340	0.340	0.345	0.340	0.345	1,678,000	0.3432	-1.45%
2025-06-11	0	0.345	0.345	0.350	0.345	0.350	1,538,000	535,950	0.3485	0.345	0.345	0.350	0.345	0.350	1,538,000	0.3485	0.00%
2025-06-10	0	0.345	0.345	0.350	0.345	0.350	1,220,000	426,180	0.3493	0.345	0.345	0.350	0.345	0.350	1,220,000	0.3493	0.00%
2025-06-09	0	0.345	0.345	0.350	0.345	0.350	1,180,000	412,490	0.3496	0.345	0.345	0.350	0.345	0.350	1,180,000	0.3496	-1.43%
2025-06-06	0	0.350	0.350	0.360	0.350	0.360	2,336,544	823,319	0.3524	0.350	0.350	0.360	0.350	0.360	2,336,544	0.3524	0.00%
2025-06-05	0	0.350	0.350	0.360	0.345	0.355	1,230,000	431,620	0.3509	0.350	0.350	0.360	0.345	0.355	1,230,000	0.3509	1.45%
2025-06-04	0	0.345	0.345	0.350	0.345	0.350	1,090,000	380,800	0.3494	0.345	0.345	0.350	0.345	0.350	1,090,000	0.3494	-1.43%
2025-06-03	0	0.350	0.345	0.350	0.340	0.350	1,336,000	462,300	0.3460	0.350	0.345	0.350	0.340	0.350	1,336,000	0.3460	2.94%
2025-06-02	0	0.340	0.340	0.345	0.330	0.350	842,000	285,720	0.3393	0.340	0.340	0.345	0.330	0.350	842,000	0.3393	-1.45%
2025-05-30	0	0.345	0.345	0.350	0.345	0.360	2,298,000	809,900	0.3524	0.345	0.345	0.350	0.345	0.360	2,298,000	0.3524	-4.17%
2025-05-29	0	0.360	0.350	0.360	0.350	0.360	1,664,000	588,700	0.3538	0.360	0.350	0.360	0.350	0.360	1,664,000	0.3538	1.41%
2025-05-28	0	0.355	0.350	0.355	0.350	0.355	1,190,000	420,850	0.3537	0.355	0.350	0.355	0.350	0.355	1,190,000	0.3537	1.43%
2025-05-27	0	0.350	0.345	0.350	0.350	0.355	2,540,000	897,340	0.3533	0.350	0.345	0.350	0.350	0.355	2,540,000	0.3533	-1.41%
2025-05-26	0	0.355	0.350	0.355	0.350	0.365	5,760,000	2,067,630	0.3590	0.355	0.350	0.355	0.350	0.365	5,760,000	0.3590	-1.39%
2025-05-23	0	0.360	0.360	0.365	0.355	0.365	2,086,000	753,690	0.3613	0.360	0.360	0.365	0.355	0.365	2,086,000	0.3613	0.00%
2025-05-22	0	0.360	0.360	0.365	0.360	0.365	2,054,000	742,070	0.3613	0.360	0.360	0.365	0.360	0.365	2,054,000	0.3613	-1.37%
2025-05-21	0	0.365	0.365	0.370	0.360	0.370	3,155,000	1,151,560	0.3650	0.365	0.365	0.370	0.360	0.370	3,155,000	0.3650	2.82%
2025-05-20	0	0.355	0.355	0.365	0.355	0.365	896,000	323,770	0.3614	0.355	0.355	0.365	0.355	0.365	896,000	0.3614	-2.74%
2025-05-19	0	0.365	0.355	0.365	0.350	0.365	387,075	140,474	0.3629	0.365	0.355	0.365	0.350	0.365	387,075	0.3629	1.39%
2025-05-16	0	0.360	0.355	0.360	0.350	0.360	796,000	282,560	0.3550	0.360	0.355	0.360	0.350	0.360	796,000	0.3550	0.00%
2025-05-15	0	0.360	0.355	0.365	0.355	0.360	757,482	272,401	0.3596	0.360	0.355	0.365	0.355	0.360	757,482	0.3596	-1.37%
2025-05-14	0	0.365	0.360	0.365	0.360	0.370	1,870,000	679,890	0.3636	0.365	0.360	0.365	0.360	0.370	1,870,000	0.3636	2.82%
2025-05-13	0	0.355	0.355	0.360	0.350	0.360	1,048,000	372,450	0.3554	0.355	0.355	0.360	0.350	0.360	1,048,000	0.3554	-1.39%
2025-05-12	0	0.360	0.355	0.360	0.350	0.370	1,357,482	492,983	0.3632	0.360	0.355	0.360	0.350	0.370	1,357,482	0.3632	1.41%
2025-05-09	0	0.355	0.355	0.360	0.350	0.365	176,000	63,000	0.3580	0.355	0.355	0.360	0.350	0.365	176,000	0.3580	-1.39%
2025-05-08	0	0.360	0.355	0.360	0.340	0.365	3,442,000	1,225,470	0.3560	0.360	0.355	0.360	0.340	0.365	3,442,000	0.3560	1.41%
2025-05-07	0	0.355	0.355	0.360	0.355	0.370	2,166,000	784,650	0.3623	0.355	0.355	0.360	0.355	0.370	2,166,000	0.3623	-4.05%
2025-05-06	0	0.370	0.360	0.370	0.350	0.370	2,864,000	1,031,330	0.3601	0.370	0.360	0.370	0.350	0.370	2,864,000	0.3601	1.37%
2025-05-02	0	0.365	0.360	0.365	0.350	0.370	2,472,000	885,900	0.3584	0.365	0.360	0.365	0.350	0.370	2,472,000	0.3584	4.29%
2025-04-30	0	0.350	0.345	0.350	0.340	0.360	1,392,000	487,940	0.3505	0.350	0.345	0.350	0.340	0.360	1,392,000	0.3505	-2.78%
2025-04-29	0	0.360	0.360	0.365	0.355	0.375	3,486,000	1,282,220	0.3678	0.360	0.360	0.365	0.355	0.375	3,486,000	0.3678	0.00%
2025-04-28	0	0.360	0.355	0.360	0.350	0.370	1,280,000	460,810	0.3600	0.360	0.355	0.360	0.350	0.370	1,280,000	0.3600	4.35%
2025-04-25	0	0.345	0.345	0.350	0.345	0.360	1,308,000	459,420	0.3512	0.345	0.345	0.350	0.345	0.360	1,308,000	0.3512	-1.43%
2025-04-24	0	0.350	0.350	0.360	0.350	0.380	1,142,000	412,960	0.3616	0.350	0.350	0.360	0.350	0.380	1,142,000	0.3616	-4.11%
2025-04-23	0	0.365	0.365	0.370	0.355	0.370	1,787,075	646,765	0.3619	0.365	0.365	0.370	0.355	0.370	1,787,075	0.3619	2.82%
2025-04-22	0	0.355	0.355	0.365	0.315	0.400	12,443,377	4,443,585	0.3571	0.355	0.355	0.365	0.315	0.400	12,443,377	0.3571	22.41%
2025-04-17	0	0.290	0.285	0.300	0.285	0.300	1,862,000	543,520	0.2919	0.290	0.285	0.300	0.285	0.300	1,862,000	0.2919	1.75%
2025-04-16	0	0.285	0.280	0.295	0.285	0.295	22,000	6,470	0.2941	0.285	0.280	0.295	0.285	0.295	22,000	0.2941	-3.39%
2025-04-15	0	0.295	0.280	0.295	0.280	0.295	398,000	116,850	0.2936	0.295	0.280	0.295	0.280	0.295	398,000	0.2936	3.51%
2025-04-14	0	0.285	0.280	0.290	0.280	0.295	342,000	96,510	0.2822	0.285	0.280	0.290	0.280	0.295	342,000	0.2822	-1.72%
2025-04-11	0	0.290	0.285	0.290	0.275	0.290	278,000	78,680	0.2830	0.290	0.285	0.290	0.275	0.290	278,000	0.2830	3.57%
2025-04-10	0	0.280	0.280	0.285	0.275	0.285	716,000	199,010	0.2779	0.280	0.280	0.285	0.275	0.285	716,000	0.2779	1.82%
2025-04-09	0	0.275	0.270	0.280	0.270	0.275	1,699,330	462,259	0.2720	0.275	0.270	0.280	0.270	0.275	1,699,330	0.2720	-1.79%
2025-04-08	0	0.280	0.275	0.280	0.265	0.290	2,821,482	766,490	0.2717	0.280	0.275	0.280	0.265	0.290	2,821,482	0.2717	7.69%
2025-04-07	0	0.260	0.260	0.265	0.260	0.290	8,098,000	2,217,330	0.2738	0.260	0.260	0.265	0.260	0.290	8,098,000	0.2738	-14.75%
2025-04-03	0	0.305	0.305	0.310	0.305	0.310	976,000	300,690	0.3081	0.305	0.305	0.310	0.305	0.310	976,000	0.3081	0.00%
2025-04-02	0	0.305	0.305	0.310	0.305	0.310	256,000	78,430	0.3064	0.305	0.305	0.310	0.305	0.310	256,000	0.3064	0.00%
2025-04-01	0	0.305	0.300	0.310	0.300	0.310	2,118,000	643,560	0.3039	0.305	0.300	0.310	0.300	0.310	2,118,000	0.3039	-1.61%
2025-03-31	0	0.310	0.305	0.310	0.300	0.310	1,280,000	390,960	0.3054	0.310	0.305	0.310	0.300	0.310	1,280,000	0.3054	0.00%
2025-03-28	0	0.310	0.305	0.310	0.305	0.310	332,000	102,870	0.3098	0.310	0.305	0.310	0.305	0.310	332,000	0.3098	-1.59%
2025-03-27	0	0.315	0.310	0.315	0.310	0.320	124,000	39,380	0.3176	0.315	0.310	0.315	0.310	0.320	124,000	0.3176	-1.56%
2025-03-26	0	0.320	0.315	0.320	0.310	0.320	96,000	30,080	0.3133	0.320	0.315	0.320	0.310	0.320	96,000	0.3133	0.00%
2025-03-25	0	0.320	0.315	0.320	0.310	0.320	350,000	110,070	0.3145	0.320	0.315	0.320	0.310	0.320	350,000	0.3145	0.00%
2025-03-24	0	0.320	0.315	0.320	0.310	0.320	1,472,000	457,740	0.3110	0.320	0.315	0.320	0.310	0.320	1,472,000	0.3110	3.23%
2025-03-21	0	0.310	0.305	0.310	0.300	0.315	4,139,482	1,273,587	0.3077	0.310	0.305	0.310	0.300	0.315	4,139,482	0.3077	-3.12%
2025-03-20	0	0.320	0.315	0.320	0.315	0.320	280,000	88,630	0.3165	0.320	0.315	0.320	0.315	0.320	280,000	0.3165	0.00%
2025-03-19	0	0.320	0.310	0.320	0.310	0.320	854,000	265,550	0.3109	0.320	0.310	0.320	0.310	0.320	854,000	0.3109	3.23%
2025-03-18	0	0.310	0.310	0.320	0.310	0.320	796,000	252,140	0.3168	0.310	0.310	0.320	0.310	0.320	796,000	0.3168	-3.12%
2025-03-17	0	0.320	0.315	0.320	0.315	0.325	1,744,000	554,730	0.3181	0.320	0.315	0.320	0.315	0.325	1,744,000	0.3181	3.23%
2025-03-14	0	0.310	0.305	0.310	0.305	0.315	1,191,829	368,476	0.3092	0.310	0.305	0.310	0.305	0.315	1,191,829	0.3092	0.00%
2025-03-13	0	0.310	0.305	0.310	0.300	0.310	10,028,000	3,046,600	0.3038	0.310	0.305	0.310	0.300	0.310	10,028,000	0.3038	0.00%
2025-03-12	0	0.310	0.305	0.310	0.295	0.310	10,196,000	3,098,750	0.3039	0.310	0.305	0.310	0.295	0.310	10,196,000	0.3039	0.00%
2025-03-11	0	0.310	0.305	0.310	0.300	0.310	1,288,000	394,270	0.3061	0.310	0.305	0.310	0.300	0.310	1,288,000	0.3061	-3.12%
2025-03-10	0	0.320	0.315	0.320	0.315	0.325	542,000	174,340	0.3217	0.320	0.315	0.320	0.315	0.325	542,000	0.3217	-3.03%
2025-03-07	0	0.330	0.325	0.330	0.320	0.340	3,310,000	1,105,100	0.3339	0.330	0.325	0.330	0.320	0.340	3,310,000	0.3339	1.54%
2025-03-06	0	0.325	0.325	0.330	0.325	0.345	2,564,000	862,000	0.3362	0.325	0.325	0.330	0.325	0.345	2,564,000	0.3362	-2.99%
2025-03-05	0	0.335	0.330	0.335	0.315	0.345	3,752,000	1,243,240	0.3314	0.335	0.330	0.335	0.315	0.345	3,752,000	0.3314	6.35%
2025-03-04	0	0.315	0.310	0.325	0.305	0.325	1,168,000	365,550	0.3130	0.315	0.310	0.325	0.305	0.325	1,168,000	0.3130	3.28%
2025-03-03	0	0.305	0.305	0.310	0.300	0.305	2,920,000	881,870	0.3020	0.305	0.305	0.310	0.300	0.305	2,920,000	0.3020	1.67%
2025-02-28	0	0.300	0.300	0.305	0.295	0.305	10,508,000	3,151,670	0.2999	0.300	0.300	0.305	0.295	0.305	10,508,000	0.2999	-1.64%
2025-02-27	0	0.305	0.305	0.310	0.295	0.305	5,834,000	1,757,270	0.3012	0.305	0.305	0.310	0.295	0.305	5,834,000	0.3012	1.67%
2025-02-26	0	0.300	0.300	0.310	0.300	0.305	3,582,000	1,078,660	0.3011	0.300	0.300	0.310	0.300	0.305	3,582,000	0.3011	0.00%
2025-02-25	0	0.300	0.300	0.305	0.295	0.305	5,396,000	1,622,200	0.3006	0.300	0.300	0.305	0.295	0.305	5,396,000	0.3006	0.00%
2025-02-24	0	0.300	0.300	0.305	0.300	0.305	3,368,000	1,010,910	0.3002	0.300	0.300	0.305	0.300	0.305	3,368,000	0.3002	0.00%
2025-02-21	0	0.300	0.300	0.305	0.300	0.310	1,456,000	440,310	0.3024	0.300	0.300	0.305	0.300	0.310	1,456,000	0.3024	-1.64%
2025-02-20	0	0.305	0.300	0.305	0.300	0.310	1,446,000	438,500	0.3033	0.305	0.300	0.305	0.300	0.310	1,446,000	0.3033	1.67%
2025-02-19	0	0.300	0.300	0.305	0.300	0.305	1,356,000	409,510	0.3020	0.300	0.300	0.305	0.300	0.305	1,356,000	0.3020	-3.23%
2025-02-18	0	0.310	0.300	0.310	0.300	0.310	2,544,000	771,220	0.3032	0.310	0.300	0.310	0.300	0.310	2,544,000	0.3032	3.33%
2025-02-17	0	0.300	0.300	0.305	0.300	0.305	2,170,000	654,750	0.3017	0.300	0.300	0.305	0.300	0.305	2,170,000	0.3017	0.00%
2025-02-14	0	0.300	0.300	0.305	0.295	0.315	2,787,900	840,462	0.3015	0.300	0.300	0.305	0.295	0.315	2,787,900	0.3015	0.00%
2025-02-13	0	0.300	0.295	0.300	0.295	0.305	2,712,000	814,830	0.3005	0.300	0.295	0.300	0.295	0.305	2,712,000	0.3005	0.00%
2025-02-12	0	0.300	0.300	0.305	0.300	0.305	1,530,000	459,010	0.3000	0.300	0.300	0.305	0.300	0.305	1,530,000	0.3000	1.69%
2025-02-11	0	0.295	0.295	0.305	0.295	0.305	2,496,827	749,888	0.3003	0.295	0.295	0.305	0.295	0.305	2,496,827	0.3003	0.00%
2025-02-10	0	0.295	0.295	0.305	0.290	0.305	3,086,000	920,940	0.2984	0.295	0.295	0.305	0.290	0.305	3,086,000	0.2984	0.00%
2025-02-07	0	0.295	0.295	0.305	0.290	0.300	1,652,000	483,790	0.2929	0.295	0.295	0.305	0.290	0.300	1,652,000	0.2929	1.72%
2025-02-06	0	0.290	0.290	0.300	0.290	0.300	386,000	113,540	0.2941	0.290	0.290	0.300	0.290	0.300	386,000	0.2941	-1.69%
2025-02-05	0	0.295	0.295	0.305	0.295	0.305	452,000	135,210	0.2991	0.295	0.295	0.305	0.295	0.305	452,000	0.2991	0.00%
2025-02-04	0	0.295	0.295	0.305	0.290	0.300	1,196,000	357,240	0.2987	0.295	0.295	0.305	0.290	0.300	1,196,000	0.2987	-1.67%
2025-02-03	0	0.300	0.300	0.305	0.295	0.300	930,000	278,300	0.2992	0.300	0.300	0.305	0.295	0.300	930,000	0.2992	1.69%
2025-01-28	0	0.295	0.290	0.300	0.295	0.300	460,000	135,710	0.2950	0.295	0.290	0.300	0.295	0.300	460,000	0.2950	-1.67%
2025-01-27	0	0.300	0.300	0.305	0.295	0.305	1,392,000	417,010	0.2996	0.300	0.300	0.305	0.295	0.305	1,392,000	0.2996	0.00%
2025-01-24	0	0.300	0.300	0.310	0.280	0.305	4,484,000	1,328,100	0.2962	0.300	0.300	0.310	0.280	0.305	4,484,000	0.2962	0.00%
2025-01-23	0	0.300	0.295	0.300	0.285	0.300	910,000	266,420	0.2928	0.300	0.295	0.300	0.285	0.300	910,000	0.2928	1.69%
2025-01-22	0	0.295	0.290	0.295	0.280	0.300	306,000	89,170	0.2914	0.295	0.290	0.295	0.280	0.300	306,000	0.2914	0.00%
2025-01-21	0	0.295	0.295	0.300	0.290	0.300	524,000	154,060	0.2940	0.295	0.295	0.300	0.290	0.300	524,000	0.2940	-1.67%
2025-01-20	0	0.300	0.295	0.300	0.290	0.300	712,000	210,180	0.2952	0.300	0.295	0.300	0.290	0.300	712,000	0.2952	1.69%
2025-01-17	0	0.295	0.295	0.300	0.285	0.300	674,000	197,380	0.2928	0.295	0.295	0.300	0.285	0.300	674,000	0.2928	0.00%
2025-01-16	0	0.295	0.290	0.295	0.280	0.295	10,004,000	2,805,360	0.2804	0.295	0.290	0.295	0.280	0.295	10,004,000	0.2804	3.51%
2025-01-15	0	0.285	0.285	0.295	0.280	0.295	204,000	57,880	0.2837	0.285	0.285	0.295	0.280	0.295	204,000	0.2837	0.00%
2025-01-14	0	0.285	0.285	0.290	0.285	0.300	2,206,000	643,780	0.2918	0.285	0.285	0.290	0.285	0.300	2,206,000	0.2918	-1.72%
2025-01-13	0	0.290	0.285	0.290	0.275	0.290	2,510,000	713,020	0.2841	0.290	0.285	0.290	0.275	0.290	2,510,000	0.2841	3.57%
2025-01-10	0	0.280	0.280	0.285	0.270	0.285	2,168,000	604,290	0.2787	0.280	0.280	0.285	0.270	0.285	2,168,000	0.2787	0.00%
2025-01-09	0	0.280	0.275	0.280	0.275	0.280	1,822,000	510,110	0.2800	0.280	0.275	0.280	0.275	0.280	1,822,000	0.2800	0.00%
2025-01-08	0	0.280	0.270	0.280	0.250	0.280	2,580,000	699,090	0.2710	0.280	0.270	0.280	0.250	0.280	2,580,000	0.2710	5.66%
2025-01-07	0	0.265	0.260	0.265	0.250	0.265	2,148,000	551,850	0.2569	0.265	0.260	0.265	0.250	0.265	2,148,000	0.2569	1.92%
2025-01-06	0	0.260	0.260	0.265	0.260	0.270	1,268,000	335,030	0.2642	0.260	0.260	0.265	0.260	0.270	1,268,000	0.2642	-5.45%
2025-01-03	0	0.275	0.275	0.280	0.265	0.275	196,000	53,220	0.2715	0.275	0.275	0.280	0.265	0.275	196,000	0.2715	0.00%
2025-01-02	0	0.275	0.270	0.275	0.260	0.275	1,004,000	264,820	0.2638	0.275	0.270	0.275	0.260	0.275	1,004,000	0.2638	1.85%
2024-12-31	0	0.270	0.260	0.270	0.260	0.280	858,000	226,450	0.2639	0.270	0.260	0.270	0.260	0.280	858,000	0.2639	-1.82%
2024-12-30	0	0.275	0.270	0.275	0.265	0.280	752,000	204,880	0.2724	0.275	0.270	0.275	0.265	0.280	752,000	0.2724	0.00%
2024-12-27	0	0.275	0.275	0.285	0.270	0.280	1,308,000	357,330	0.2732	0.275	0.275	0.285	0.270	0.280	1,308,000	0.2732	-1.79%
2024-12-24	0	0.280	0.270	0.275	0.270	0.280	524,000	141,570	0.2702	0.280	0.270	0.275	0.270	0.280	524,000	0.2702	0.00%
2024-12-23	0	0.280	0.280	0.290	0.280	0.290	222,000	63,380	0.2855	0.280	0.280	0.290	0.280	0.290	222,000	0.2855	-3.45%
2024-12-20	0	0.290	0.290	0.295	0.275	0.300	950,000	277,700	0.2923	0.290	0.290	0.295	0.275	0.300	950,000	0.2923	0.00%
2024-12-19	0	0.290	0.285	0.295	0.270	0.300	1,758,000	485,480	0.2762	0.290	0.285	0.295	0.270	0.300	1,758,000	0.2762	0.00%
2024-12-18	0	0.290	0.285	0.290	0.280	0.295	802,000	231,030	0.2881	0.290	0.285	0.290	0.280	0.295	802,000	0.2881	1.75%
2024-12-17	0	0.285	0.285	0.290	0.285	0.300	1,858,000	545,480	0.2936	0.285	0.285	0.290	0.285	0.300	1,858,000	0.2936	-8.06%
2024-12-16	0	0.310	0.295	0.310	0.290	0.310	2,032,000	606,550	0.2985	0.310	0.295	0.310	0.290	0.310	2,032,000	0.2985	3.33%
2024-12-13	0	0.300	0.295	0.300	0.285	0.310	3,602,000	1,070,290	0.2971	0.300	0.295	0.300	0.285	0.310	3,602,000	0.2971	7.14%
2024-12-12	0	0.280	0.275	0.280	0.270	0.285	3,076,000	861,880	0.2802	0.280	0.275	0.280	0.270	0.285	3,076,000	0.2802	3.70%
2024-12-11	0	0.270	0.270	0.280	0.260	0.280	1,628,000	442,780	0.2720	0.270	0.270	0.280	0.260	0.280	1,628,000	0.2720	-1.82%
2024-12-10	0	0.275	0.265	0.270	0.260	0.275	1,812,000	488,520	0.2696	0.275	0.265	0.270	0.260	0.275	1,812,000	0.2696	3.77%
2024-12-09	0	0.265	0.260	0.270	0.255	0.275	1,840,000	482,650	0.2623	0.265	0.260	0.270	0.255	0.275	1,840,000	0.2623	1.92%
2024-12-06	0	0.260	0.260	0.265	0.255	0.270	982,000	259,860	0.2646	0.260	0.260	0.265	0.255	0.270	982,000	0.2646	-1.89%
2024-12-05	0	0.265	0.250	0.275	0.249	0.275	5,581,342	1,441,275	0.2582	0.265	0.250	0.275	0.249	0.275	5,581,342	0.2582	3.92%
2024-12-04	0	0.255	0.250	0.255	0.247	0.255	368,000	91,914	0.2498	0.255	0.250	0.255	0.247	0.255	368,000	0.2498	4.08%
2024-12-03	0	0.245	0.241	0.250	0.240	0.245	622,000	150,652	0.2422	0.245	0.241	0.250	0.240	0.245	622,000	0.2422	0.00%
2024-12-02	0	0.245	0.245	0.255	0.243	0.246	348,000	85,374	0.2453	0.245	0.245	0.255	0.243	0.246	348,000	0.2453	0.41%
2024-11-29	0	0.244	0.242	0.249	0.241	0.255	1,146,000	284,900	0.2486	0.244	0.242	0.249	0.241	0.255	1,146,000	0.2486	3.83%
2024-11-28	0	0.235	0.235	0.244	0.235	0.244	60,000	14,186	0.2364	0.235	0.235	0.244	0.235	0.244	60,000	0.2364	-3.69%
2024-11-27	0	0.244	0.237	0.244	0.205	0.244	1,312,000	305,204	0.2326	0.244	0.237	0.244	0.205	0.244	1,312,000	0.2326	3.39%
2024-11-26	0	0.236	0.230	0.244	0.230	0.237	328,000	75,604	0.2305	0.236	0.230	0.244	0.230	0.237	328,000	0.2305	2.61%
2024-11-25	0	0.230	0.230	0.236	0.228	0.239	1,998,000	462,346	0.2314	0.230	0.230	0.236	0.228	0.239	1,998,000	0.2314	-3.77%
2024-11-22	0	0.239	0.239	0.244	0.239	0.260	2,498,000	610,742	0.2445	0.239	0.239	0.244	0.239	0.260	2,498,000	0.2445	-4.02%
2024-11-21	0	0.249	0.247	0.255	0.249	0.250	190,000	47,360	0.2493	0.249	0.247	0.255	0.249	0.250	190,000	0.2493	0.81%
2024-11-20	0	0.247	0.246	0.255	0.245	0.255	304,000	75,962	0.2499	0.247	0.246	0.255	0.245	0.255	304,000	0.2499	-1.20%
2024-11-19	0	0.250	0.246	0.250	0.241	0.250	544,000	134,874	0.2479	0.250	0.246	0.250	0.241	0.250	544,000	0.2479	1.63%
2024-11-18	0	0.246	0.246	0.255	0.245	0.255	518,000	129,282	0.2496	0.246	0.246	0.255	0.245	0.255	518,000	0.2496	-1.60%
2024-11-15	0	0.250	0.250	0.255	0.250	0.260	706,000	178,270	0.2525	0.250	0.250	0.255	0.250	0.260	706,000	0.2525	-3.85%
2024-11-14	0	0.260	0.250	0.270	0.250	0.265	1,054,000	273,460	0.2594	0.260	0.250	0.270	0.250	0.265	1,054,000	0.2594	-1.89%
2024-11-13	0	0.265	0.260	0.270	0.255	0.270	798,000	210,700	0.2640	0.265	0.260	0.270	0.255	0.270	798,000	0.2640	1.92%
2024-11-12	0	0.260	0.255	0.260	0.255	0.265	566,000	145,360	0.2568	0.260	0.255	0.260	0.255	0.265	566,000	0.2568	1.96%
2024-11-11	0	0.255	0.255	0.265	0.250	0.280	2,778,000	711,840	0.2562	0.255	0.255	0.265	0.250	0.280	2,778,000	0.2562	0.00%
2024-11-08	0	0.255	0.255	0.265	0.249	0.255	1,102,000	278,838	0.2530	0.255	0.255	0.265	0.249	0.255	1,102,000	0.2530	0.00%
2024-11-07	0	0.255	0.249	0.255	0.246	0.255	1,126,245	282,268	0.2506	0.255	0.249	0.255	0.246	0.255	1,126,245	0.2506	2.00%
2024-11-06	0	0.250	0.250	0.255	0.250	0.260	502,000	127,740	0.2545	0.250	0.250	0.255	0.250	0.260	502,000	0.2545	-3.85%
2024-11-05	0	0.260	0.255	0.260	0.255	0.265	626,000	162,040	0.2588	0.260	0.255	0.260	0.255	0.265	626,000	0.2588	1.96%
2024-11-04	0	0.255	0.255	0.260	0.250	0.265	1,720,000	440,720	0.2562	0.255	0.255	0.260	0.250	0.265	1,720,000	0.2562	2.82%
2024-11-01	0	0.248	0.248	0.250	0.241	0.255	428,000	104,378	0.2439	0.248	0.248	0.250	0.241	0.255	428,000	0.2439	-2.75%
2024-10-31	0	0.255	0.250	0.255	0.250	0.255	684,000	171,480	0.2507	0.255	0.250	0.255	0.250	0.255	684,000	0.2507	2.00%
2024-10-30	0	0.250	0.250	0.255	0.250	0.255	718,000	179,820	0.2504	0.250	0.250	0.255	0.250	0.255	718,000	0.2504	-1.96%
2024-10-29	0	0.255	0.255	0.260	0.250	0.265	748,000	193,140	0.2582	0.255	0.255	0.260	0.250	0.265	748,000	0.2582	4.08%
2024-10-28	0	0.245	0.245	0.255	0.241	0.260	1,336,000	327,472	0.2451	0.245	0.245	0.255	0.241	0.260	1,336,000	0.2451	-0.41%
2024-10-25	0	0.246	0.246	0.255	0.242	0.255	1,126,000	278,706	0.2475	0.246	0.246	0.255	0.242	0.255	1,126,000	0.2475	-5.38%
2024-10-24	0	0.260	0.255	0.260	0.250	0.260	1,162,000	293,490	0.2526	0.260	0.255	0.260	0.250	0.260	1,162,000	0.2526	-1.89%
2024-10-23	0	0.265	0.260	0.265	0.228	0.325	6,627,674	1,849,975	0.2791	0.265	0.260	0.265	0.228	0.325	6,627,674	0.2791	19.37%
2024-10-22	0	0.222	0.222	0.224	0.216	0.225	236,000	52,250	0.2214	0.222	0.222	0.224	0.216	0.225	236,000	0.2214	1.37%
2024-10-21	0	0.219	0.217	0.219	0.217	0.226	970,000	214,244	0.2209	0.219	0.217	0.219	0.217	0.226	970,000	0.2209	1.39%
2024-10-18	0	0.216	0.216	0.219	0.201	0.221	2,286,000	484,376	0.2119	0.216	0.216	0.219	0.201	0.221	2,286,000	0.2119	0.47%
2024-10-17	0	0.215	0.215	0.232	0.215	0.236	2,176,000	483,928	0.2224	0.215	0.215	0.232	0.215	0.236	2,176,000	0.2224	-5.70%
2024-10-16	0	0.228	0.228	0.235	0.222	0.236	182,000	41,628	0.2287	0.228	0.228	0.235	0.222	0.236	182,000	0.2287	0.88%
2024-10-15	0	0.226	0.226	0.232	0.225	0.241	1,184,000	276,880	0.2339	0.226	0.226	0.232	0.225	0.241	1,184,000	0.2339	-5.44%
2024-10-14	0	0.239	0.239	0.244	0.235	0.246	650,000	155,694	0.2395	0.239	0.239	0.244	0.235	0.246	650,000	0.2395	-2.85%
2024-10-10	0	0.246	0.246	0.250	0.246	0.260	932,000	233,794	0.2509	0.246	0.246	0.250	0.246	0.260	932,000	0.2509	0.41%
2024-10-09	0	0.245	0.245	0.255	0.241	0.265	1,760,000	441,624	0.2509	0.245	0.245	0.255	0.241	0.265	1,760,000	0.2509	-3.92%
2024-10-08	0	0.255	0.255	0.260	0.255	0.320	6,276,000	1,732,370	0.2760	0.255	0.255	0.260	0.255	0.320	6,276,000	0.2760	-15.00%
2024-10-07	0	0.300	0.295	0.300	0.275	0.300	9,182,000	2,641,790	0.2877	0.300	0.295	0.300	0.275	0.300	9,182,000	0.2877	5.26%
2024-10-04	0	0.285	0.275	0.285	0.265	0.290	4,740,000	1,331,350	0.2809	0.285	0.275	0.285	0.265	0.290	4,740,000	0.2809	3.64%
2024-10-03	0	0.275	0.275	0.280	0.248	0.300	8,736,000	2,367,880	0.2710	0.275	0.275	0.280	0.248	0.300	8,736,000	0.2710	0.00%
2024-10-02	0	0.275	0.265	0.275	0.240	0.305	10,822,600	2,954,448	0.2730	0.275	0.265	0.275	0.240	0.305	10,822,600	0.2730	17.02%
2024-09-30	0	0.235	0.234	0.235	0.225	0.244	7,132,000	1,688,894	0.2368	0.235	0.234	0.235	0.225	0.244	7,132,000	0.2368	9.81%
2024-09-27	0	0.214	0.214	0.217	0.206	0.219	3,384,000	726,720	0.2148	0.214	0.214	0.217	0.206	0.219	3,384,000	0.2148	3.38%
2024-09-26	0	0.207	0.207	0.208	0.194	0.212	7,166,000	1,439,492	0.2009	0.207	0.207	0.208	0.194	0.212	7,166,000	0.2009	-1.90%
2024-09-25	0	0.211	0.204	0.212	0.203	0.220	1,462,000	313,636	0.2145	0.211	0.204	0.212	0.203	0.220	1,462,000	0.2145	0.00%
2024-09-24	0	0.211	0.211	0.213	0.207	0.214	1,680,000	356,396	0.2121	0.211	0.211	0.213	0.207	0.214	1,680,000	0.2121	0.00%
2024-09-23	0	0.211	0.211	0.220	0.206	0.225	2,578,000	551,558	0.2139	0.211	0.211	0.220	0.206	0.225	2,578,000	0.2139	-1.86%
2024-09-20	0	0.215	0.215	0.220	0.213	0.220	676,000	146,786	0.2171	0.215	0.215	0.220	0.213	0.220	676,000	0.2171	-2.27%
2024-09-19	0	0.220	0.211	0.220	0.203	0.220	2,230,000	470,130	0.2108	0.220	0.211	0.220	0.203	0.220	2,230,000	0.2108	5.26%
2024-09-17	0	0.209	0.202	0.209	0.202	0.209	788,000	159,962	0.2030	0.209	0.202	0.209	0.202	0.209	788,000	0.2030	3.47%
2024-09-16	0	0.202	0.202	0.210	0.200	0.209	472,000	96,746	0.2050	0.202	0.202	0.210	0.200	0.209	472,000	0.2050	-1.46%
2024-09-13	0	0.205	0.202	0.219	0.203	0.212	1,084,000	225,894	0.2084	0.205	0.202	0.219	0.203	0.212	1,084,000	0.2084	0.00%
2024-09-12	0	0.205	0.205	0.216	0.177	0.219	1,828,200	370,418	0.2026	0.205	0.205	0.216	0.177	0.219	1,828,200	0.2026	3.54%
2024-09-11	0	0.198	0.198	0.207	0.195	0.209	1,882,000	375,806	0.1997	0.198	0.198	0.207	0.195	0.209	1,882,000	0.1997	-5.26%
2024-09-10	0	0.209	0.209	0.219	0.204	0.220	1,784,000	377,376	0.2115	0.209	0.209	0.219	0.204	0.220	1,784,000	0.2115	-2.79%
2024-09-09	0	0.215	0.215	0.225	0.213	0.230	2,028,000	450,250	0.2220	0.215	0.215	0.225	0.213	0.230	2,028,000	0.2220	-6.11%
2024-09-05	0	0.229	0.230	0.231	0.227	0.231	900,000	206,548	0.2295	0.229	0.230	0.231	0.227	0.231	900,000	0.2295	0.88%
2024-09-04	0	0.227	0.227	0.230	0.222	0.230	498,000	113,522	0.2280	0.227	0.227	0.230	0.222	0.230	498,000	0.2280	-3.40%
2024-09-03	0	0.235	0.235	0.245	0.234	0.235	88,000	20,618	0.2343	0.235	0.235	0.245	0.234	0.235	88,000	0.2343	0.43%
2024-09-02	0	0.234	0.234	0.235	0.234	0.237	572,000	134,596	0.2353	0.234	0.234	0.235	0.234	0.237	572,000	0.2353	-1.68%
2024-08-30	0	0.238	0.238	0.241	0.233	0.241	678,000	160,520	0.2368	0.238	0.238	0.241	0.233	0.241	678,000	0.2368	2.15%
2024-08-29	0	0.233	0.233	0.239	0.229	0.241	1,550,000	363,334	0.2344	0.233	0.233	0.239	0.229	0.241	1,550,000	0.2344	-0.43%
2024-08-28	0	0.234	0.234	0.237	0.233	0.236	204,000	47,820	0.2344	0.234	0.234	0.237	0.233	0.236	204,000	0.2344	0.43%
2024-08-27	0	0.233	0.232	0.236	0.223	0.239	1,992,000	471,140	0.2365	0.233	0.232	0.236	0.223	0.239	1,992,000	0.2365	-1.69%
2024-08-26	0	0.237	0.237	0.240	0.235	0.244	1,148,000	274,100	0.2388	0.237	0.237	0.240	0.235	0.244	1,148,000	0.2388	-0.84%
2024-08-23	0	0.239	0.238	0.239	0.235	0.241	842,000	202,114	0.2400	0.239	0.238	0.239	0.235	0.241	842,000	0.2400	-1.24%
2024-08-22	0	0.242	0.237	0.242	0.232	0.242	2,676,000	634,952	0.2373	0.242	0.237	0.242	0.232	0.242	2,676,000	0.2373	1.26%
2024-08-21	0	0.239	0.237	0.240	0.237	0.242	1,924,000	461,258	0.2397	0.239	0.237	0.240	0.237	0.242	1,924,000	0.2397	-2.05%
2024-08-20	0	0.244	0.243	0.244	0.242	0.244	938,000	228,082	0.2432	0.244	0.243	0.244	0.242	0.244	938,000	0.2432	0.41%
2024-08-19	0	0.243	0.243	0.244	0.241	0.246	938,000	229,114	0.2443	0.243	0.243	0.244	0.241	0.246	938,000	0.2443	0.00%
2024-08-16	0	0.243	0.243	0.245	0.242	0.250	2,428,000	594,900	0.2450	0.243	0.243	0.245	0.242	0.250	2,428,000	0.2450	0.00%
2024-08-15	0	0.243	0.243	0.245	0.241	0.249	440,000	107,280	0.2438	0.243	0.243	0.245	0.241	0.249	440,000	0.2438	-2.41%
2024-08-14	0	0.249	0.240	0.249	0.239	0.249	1,436,000	348,784	0.2429	0.249	0.240	0.249	0.239	0.249	1,436,000	0.2429	2.05%
2024-08-13	0	0.244	0.241	0.244	0.238	0.245	856,000	207,462	0.2424	0.244	0.241	0.244	0.238	0.245	856,000	0.2424	1.24%
2024-08-12	0	0.241	0.238	0.246	0.237	0.247	1,016,000	248,030	0.2441	0.241	0.238	0.246	0.237	0.247	1,016,000	0.2441	-2.03%
2024-08-09	0	0.246	0.245	0.250	0.245	0.250	110,000	27,308	0.2483	0.246	0.245	0.250	0.245	0.250	110,000	0.2483	-0.40%
2024-08-08	0	0.247	0.245	0.247	0.244	0.250	1,128,000	277,030	0.2456	0.247	0.245	0.247	0.244	0.250	1,128,000	0.2456	-3.14%
2024-08-07	0	0.255	0.243	0.248	0.240	0.255	988,000	245,648	0.2486	0.255	0.243	0.248	0.240	0.255	988,000	0.2486	5.37%
2024-08-06	0	0.242	0.242	0.255	0.238	0.260	950,000	235,558	0.2480	0.242	0.242	0.255	0.238	0.260	950,000	0.2480	1.68%
2024-08-05	0	0.238	0.238	0.255	0.237	0.240	598,000	142,766	0.2387	0.238	0.238	0.255	0.237	0.240	598,000	0.2387	-1.24%
2024-08-02	0	0.241	0.241	0.255	0.235	0.250	1,162,000	278,702	0.2398	0.241	0.241	0.255	0.235	0.250	1,162,000	0.2398	-5.49%
2024-08-01	0	0.255	0.250	0.255	0.250	0.255	126,000	32,030	0.2542	0.255	0.250	0.255	0.250	0.255	126,000	0.2542	2.00%
2024-07-31	0	0.250	0.250	0.255	0.246	0.255	293,644	72,708	0.2476	0.250	0.250	0.255	0.246	0.255	293,644	0.2476	1.63%
2024-07-30	0	0.246	0.246	0.247	0.237	0.246	886,000	212,902	0.2403	0.246	0.246	0.247	0.237	0.246	886,000	0.2403	2.50%
2024-07-29	0	0.240	0.240	0.244	0.232	0.255	768,000	182,396	0.2375	0.240	0.240	0.244	0.232	0.255	768,000	0.2375	3.45%
2024-07-26	0	0.232	0.232	0.233	0.232	0.238	1,474,000	345,180	0.2342	0.232	0.232	0.233	0.232	0.238	1,474,000	0.2342	-1.28%
2024-07-25	0	0.235	0.233	0.235	0.232	0.238	1,774,000	416,474	0.2348	0.235	0.233	0.235	0.232	0.238	1,774,000	0.2348	-0.84%
2024-07-24	0	0.237	0.235	0.237	0.235	0.243	2,936,000	698,362	0.2379	0.237	0.235	0.237	0.235	0.243	2,936,000	0.2379	-2.07%
2024-07-23	0	0.242	0.242	0.250	0.241	0.249	1,662,000	406,670	0.2447	0.242	0.242	0.250	0.241	0.249	1,662,000	0.2447	0.00%
2024-07-22	0	0.242	0.242	0.245	0.240	0.246	1,244,000	303,746	0.2442	0.242	0.242	0.245	0.240	0.246	1,244,000	0.2442	-2.42%
2024-07-19	0	0.248	0.247	0.248	0.245	0.260	4,324,000	1,091,114	0.2523	0.248	0.247	0.248	0.245	0.260	4,324,000	0.2523	-6.42%
2024-07-18	0	0.265	0.265	0.270	0.260	0.270	494,000	131,490	0.2662	0.265	0.265	0.270	0.260	0.270	494,000	0.2662	0.00%
2024-07-17	0	0.265	0.265	0.270	0.265	0.280	346,000	92,220	0.2665	0.265	0.265	0.270	0.265	0.280	346,000	0.2665	-1.85%
2024-07-16	0	0.270	0.270	0.275	0.265	0.275	586,000	158,060	0.2697	0.270	0.270	0.275	0.265	0.275	586,000	0.2697	0.00%
2024-07-15	0	0.270	0.265	0.275	0.260	0.270	596,000	159,670	0.2679	0.270	0.265	0.275	0.260	0.270	596,000	0.2679	-1.82%
2024-07-12	0	0.275	0.270	0.275	0.270	0.295	1,038,000	288,730	0.2782	0.275	0.270	0.275	0.270	0.295	1,038,000	0.2782	-3.51%
2024-07-11	0	0.285	0.280	0.290	0.280	0.290	564,000	159,300	0.2824	0.285	0.280	0.290	0.280	0.290	564,000	0.2824	3.64%
2024-07-10	0	0.275	0.275	0.280	0.270	0.280	222,000	60,670	0.2733	0.275	0.275	0.280	0.270	0.280	222,000	0.2733	1.85%
2024-07-09	0	0.270	0.270	0.280	0.260	0.280	1,902,000	508,350	0.2673	0.270	0.270	0.280	0.260	0.280	1,902,000	0.2673	0.00%
2024-07-08	0	0.270	0.270	0.275	0.270	0.285	884,000	242,760	0.2746	0.270	0.270	0.275	0.270	0.285	884,000	0.2746	-3.57%
2024-07-05	0	0.280	0.280	0.285	0.275	0.285	395,000	110,280	0.2792	0.280	0.280	0.285	0.275	0.285	395,000	0.2792	0.00%
2024-07-04	0	0.280	0.280	0.285	0.275	0.285	408,000	114,370	0.2803	0.280	0.280	0.285	0.275	0.285	408,000	0.2803	0.00%
2024-07-03	0	0.280	0.280	0.290	0.275	0.285	942,000	264,510	0.2808	0.280	0.280	0.290	0.275	0.285	942,000	0.2808	-1.75%
2024-07-02	0	0.285	0.285	0.290	0.280	0.290	1,324,000	378,890	0.2862	0.285	0.285	0.290	0.280	0.290	1,324,000	0.2862	-1.72%
2024-06-28	0	0.290	0.290	0.300	0.290	0.315	1,224,000	373,350	0.3050	0.290	0.290	0.300	0.290	0.315	1,224,000	0.3050	-3.33%
2024-06-27	0	0.300	0.290	0.310	0.295	0.300	188,000	56,000	0.2979	0.300	0.290	0.310	0.295	0.300	188,000	0.2979	0.00%
2024-06-26	0	0.300	0.295	0.300	0.300	0.310	388,000	116,944	0.3014	0.300	0.295	0.300	0.300	0.310	388,000	0.3014	-1.64%
2024-06-25	0	0.305	0.300	0.305	0.295	0.315	1,097,881	337,407	0.3073	0.305	0.300	0.305	0.295	0.315	1,097,881	0.3073	1.67%
2024-06-24	0	0.300	0.295	0.300	0.280	0.305	3,428,000	1,022,220	0.2982	0.300	0.295	0.300	0.280	0.305	3,428,000	0.2982	1.69%
2024-06-21	0	0.295	0.295	0.305	0.295	0.315	1,388,000	422,050	0.3041	0.295	0.295	0.305	0.295	0.315	1,388,000	0.3041	-6.35%
2024-06-20	0	0.315	0.315	0.325	0.310	0.325	1,398,000	445,710	0.3188	0.315	0.315	0.325	0.310	0.325	1,398,000	0.3188	1.61%
2024-06-19	0	0.310	0.310	0.320	0.310	0.320	412,000	130,200	0.3160	0.310	0.310	0.320	0.310	0.320	412,000	0.3160	-3.12%
2024-06-18	0	0.320	0.310	0.320	0.310	0.320	1,036,000	323,490	0.3122	0.320	0.310	0.320	0.310	0.320	1,036,000	0.3122	4.92%
2024-06-17	0	0.305	0.305	0.315	0.300	0.340	2,916,000	913,880	0.3134	0.305	0.305	0.315	0.300	0.340	2,916,000	0.3134	1.67%
2024-06-14	0	0.300	0.300	0.310	0.300	0.315	750,000	228,870	0.3052	0.300	0.300	0.310	0.300	0.315	750,000	0.3052	-3.23%
2024-06-13	0	0.310	0.305	0.310	0.300	0.325	706,000	219,160	0.3104	0.310	0.305	0.310	0.300	0.325	706,000	0.3104	1.64%
2024-06-12	0	0.305	0.305	0.315	0.295	0.325	1,188,000	365,630	0.3078	0.305	0.305	0.315	0.295	0.325	1,188,000	0.3078	-1.61%
2024-06-11	0	0.310	0.305	0.310	0.305	0.315	512,000	158,270	0.3091	0.310	0.305	0.310	0.305	0.315	512,000	0.3091	-1.59%
2024-06-07	0	0.315	0.305	0.315	0.295	0.320	1,408,000	433,410	0.3078	0.315	0.305	0.315	0.295	0.320	1,408,000	0.3078	6.78%
2024-06-06	0	0.295	0.295	0.310	0.295	0.310	1,170,000	352,540	0.3013	0.295	0.295	0.310	0.295	0.310	1,170,000	0.3013	-3.28%
2024-06-05	0	0.305	0.300	0.305	0.300	0.320	662,000	204,310	0.3086	0.305	0.300	0.305	0.300	0.320	662,000	0.3086	-1.61%
2024-06-04	0	0.310	0.305	0.310	0.305	0.320	404,000	124,440	0.3080	0.310	0.305	0.310	0.305	0.320	404,000	0.3080	-1.59%
2024-06-03	0	0.315	0.305	0.315	0.305	0.315	472,000	146,290	0.3099	0.315	0.305	0.315	0.305	0.315	472,000	0.3099	1.61%
2024-05-31	0	0.310	0.310	0.315	0.305	0.330	1,286,000	411,450	0.3199	0.310	0.310	0.315	0.305	0.330	1,286,000	0.3199	-1.59%
2024-05-30	0	0.315	0.310	0.315	0.300	0.330	1,182,000	371,630	0.3144	0.315	0.310	0.315	0.300	0.330	1,182,000	0.3144	-1.56%
2024-05-29	0	0.320	0.320	0.330	0.310	0.335	2,182,035	708,290	0.3246	0.320	0.320	0.330	0.310	0.335	2,182,035	0.3246	1.59%
2024-05-28	0	0.315	0.310	0.315	0.310	0.340	1,420,000	452,870	0.3189	0.315	0.310	0.315	0.310	0.340	1,420,000	0.3189	-4.55%
2024-05-27	0	0.330	0.325	0.330	0.325	0.340	1,210,000	401,800	0.3321	0.330	0.325	0.330	0.325	0.340	1,210,000	0.3321	0.00%
2024-05-24	0	0.330	0.325	0.330	0.325	0.345	1,132,000	379,350	0.3351	0.330	0.325	0.330	0.325	0.345	1,132,000	0.3351	-1.49%
2024-05-23	0	0.335	0.335	0.340	0.330	0.345	1,428,000	480,160	0.3362	0.335	0.335	0.340	0.330	0.345	1,428,000	0.3362	0.00%
2024-05-22	0	0.335	0.320	0.335	0.320	0.340	1,399,170	462,286	0.3304	0.335	0.320	0.335	0.320	0.340	1,399,170	0.3304	1.52%
2024-05-21	0	0.330	0.330	0.340	0.320	0.340	1,165,614	383,982	0.3294	0.330	0.330	0.340	0.320	0.340	1,165,614	0.3294	0.00%
2024-05-20	0	0.330	0.330	0.340	0.330	0.350	601,001	202,165	0.3364	0.330	0.330	0.340	0.330	0.350	601,001	0.3364	-2.94%
2024-05-17	0	0.340	0.335	0.340	0.320	0.345	3,095,543	1,046,864	0.3382	0.340	0.335	0.340	0.320	0.345	3,095,543	0.3382	3.03%
2024-05-16	0	0.330	0.325	0.330	0.315	0.355	4,391,949	1,472,863	0.3354	0.330	0.325	0.330	0.315	0.355	4,391,949	0.3354	-2.94%
2024-05-14	0	0.340	0.340	0.350	0.340	0.395	7,498,001	2,697,180	0.3597	0.340	0.340	0.350	0.340	0.395	7,498,001	0.3597	-8.11%
2024-05-13	0	0.370	0.370	0.375	0.365	0.375	796,000	293,090	0.3682	0.370	0.370	0.375	0.365	0.375	796,000	0.3682	-1.33%
2024-05-10	0	0.375	0.370	0.380	0.370	0.390	1,910,000	723,570	0.3788	0.375	0.370	0.380	0.370	0.390	1,910,000	0.3788	-2.60%
2024-05-09	0	0.385	0.370	0.385	0.370	0.390	1,196,000	452,780	0.3786	0.385	0.370	0.385	0.370	0.390	1,196,000	0.3786	1.32%
2024-05-08	0	0.380	0.370	0.380	0.370	0.380	330,000	123,530	0.3743	0.380	0.370	0.380	0.370	0.380	330,000	0.3743	0.00%
2024-05-07	0	0.380	0.370	0.380	0.370	0.380	154,000	57,590	0.3740	0.380	0.370	0.380	0.370	0.380	154,000	0.3740	-1.30%
2024-05-06	0	0.385	0.375	0.385	0.370	0.390	1,628,000	612,054	0.3760	0.385	0.375	0.385	0.370	0.390	1,628,000	0.3760	2.67%
2024-05-03	0	0.375	0.375	0.380	0.360	0.385	1,094,000	406,950	0.3720	0.375	0.375	0.380	0.360	0.385	1,094,000	0.3720	2.74%
2024-05-02	0	0.365	0.360	0.365	0.365	0.375	3,249,668	1,196,939	0.3683	0.365	0.360	0.365	0.365	0.375	3,249,668	0.3683	-1.35%
2024-04-30	0	0.370	0.370	0.380	0.370	0.390	2,026,000	760,280	0.3753	0.370	0.370	0.380	0.370	0.390	2,026,000	0.3753	0.00%
2024-04-29	0	0.370	0.370	0.380	0.365	0.405	3,304,000	1,249,490	0.3782	0.370	0.370	0.380	0.365	0.405	3,304,000	0.3782	-2.63%
2024-04-26	0	0.380	0.375	0.380	0.370	0.380	758,500	286,255	0.3774	0.380	0.375	0.380	0.370	0.380	758,500	0.3774	0.00%
2024-04-25	0	0.380	0.365	0.380	0.365	0.380	1,894,000	706,900	0.3732	0.380	0.365	0.380	0.365	0.380	1,894,000	0.3732	-1.30%
2024-04-24	0	0.385	0.370	0.385	0.370	0.390	526,000	199,270	0.3788	0.385	0.370	0.385	0.370	0.390	526,000	0.3788	1.32%
2024-04-23	0	0.380	0.375	0.380	0.370	0.380	382,000	142,690	0.3735	0.380	0.375	0.380	0.370	0.380	382,000	0.3735	-1.30%
2024-04-22	0	0.385	0.365	0.385	0.365	0.385	1,156,000	431,230	0.3730	0.385	0.365	0.385	0.365	0.385	1,156,000	0.3730	0.00%
2024-04-19	0	0.385	0.385	0.395	0.370	0.410	2,732,000	1,081,340	0.3958	0.385	0.385	0.395	0.370	0.410	2,732,000	0.3958	-4.94%
2024-04-18	0	0.405	0.405	0.410	0.390	0.410	558,000	221,820	0.3975	0.405	0.405	0.410	0.390	0.410	558,000	0.3975	1.25%
2024-04-17	0	0.400	0.390	0.400	0.380	0.405	190,000	73,890	0.3889	0.400	0.390	0.400	0.380	0.405	190,000	0.3889	6.67%
2024-04-16	0	0.375	0.375	0.380	0.375	0.395	1,666,000	641,100	0.3848	0.375	0.375	0.380	0.375	0.395	1,666,000	0.3848	-6.25%
2024-04-15	0	0.400	0.390	0.400	0.390	0.400	314,000	124,060	0.3951	0.400	0.390	0.400	0.390	0.400	314,000	0.3951	0.00%
2024-04-12	0	0.400	0.395	0.400	0.385	0.410	1,816,000	714,810	0.3936	0.400	0.395	0.400	0.385	0.410	1,816,000	0.3936	-4.76%
2024-04-11	0	0.420	0.400	0.420	0.400	0.420	648,000	267,430	0.4127	0.420	0.400	0.420	0.400	0.420	648,000	0.4127	1.20%
2024-04-10	0	0.415	0.410	0.415	0.370	0.420	2,880,000	1,150,900	0.3996	0.415	0.410	0.415	0.370	0.420	2,880,000	0.3996	6.41%
2024-04-09	0	0.390	0.390	0.410	0.385	0.405	1,030,000	402,950	0.3912	0.390	0.390	0.410	0.385	0.405	1,030,000	0.3912	-1.27%
2024-04-08	0	0.395	0.390	0.395	0.360	0.420	2,138,000	852,790	0.3989	0.395	0.390	0.395	0.360	0.420	2,138,000	0.3989	9.72%
2024-04-05	0	0.360	0.355	0.360	0.360	0.380	684,000	255,560	0.3736	0.360	0.355	0.360	0.360	0.380	684,000	0.3736	-10.00%
2024-04-03	0	0.400	0.385	0.400	0.385	0.410	434,000	168,770	0.3889	0.400	0.385	0.400	0.385	0.410	434,000	0.3889	2.56%
2024-04-02	0	0.390	0.385	0.390	0.385	0.400	1,428,000	553,200	0.3874	0.390	0.385	0.390	0.385	0.400	1,428,000	0.3874	-1.27%
2024-03-28	0	0.395	0.395	0.400	0.375	0.400	1,940,000	752,670	0.3880	0.395	0.395	0.400	0.375	0.400	1,940,000	0.3880	0.00%
2024-03-27	0	0.395	0.385	0.395	0.385	0.415	986,000	393,150	0.3987	0.395	0.385	0.395	0.385	0.415	986,000	0.3987	-1.25%
2024-03-26	0	0.400	0.400	0.405	0.395	0.415	944,000	379,690	0.4022	0.400	0.400	0.405	0.395	0.415	944,000	0.4022	-3.61%
2024-03-25	0	0.415	0.405	0.415	0.385	0.435	2,884,000	1,148,850	0.3984	0.415	0.405	0.415	0.385	0.435	2,884,000	0.3984	0.00%
2024-03-22	0	0.415	0.400	0.415	0.400	0.440	3,958,000	1,642,430	0.4150	0.415	0.400	0.415	0.400	0.440	3,958,000	0.4150	-6.74%
2024-03-21	0	0.445	0.430	0.445	0.430	0.445	216,000	94,060	0.4355	0.445	0.430	0.445	0.430	0.445	216,000	0.4355	0.00%
2024-03-20	0	0.445	0.430	0.445	0.415	0.450	2,028,000	882,750	0.4353	0.445	0.430	0.445	0.415	0.450	2,028,000	0.4353	2.30%
2024-03-19	0	0.435	0.435	0.445	0.430	0.470	1,908,000	842,900	0.4418	0.435	0.435	0.445	0.430	0.470	1,908,000	0.4418	-6.45%
2024-03-18	0	0.465	0.455	0.470	0.445	0.470	1,070,000	491,100	0.4590	0.465	0.455	0.470	0.445	0.470	1,070,000	0.4590	5.68%
2024-03-15	0	0.440	0.440	0.450	0.430	0.465	1,996,000	883,790	0.4428	0.440	0.440	0.450	0.430	0.465	1,996,000	0.4428	-4.35%
2024-03-14	0	0.460	0.455	0.465	0.455	0.475	1,128,000	521,830	0.4626	0.460	0.455	0.465	0.455	0.475	1,128,000	0.4626	0.00%
2024-03-13	0	0.460	0.460	0.465	0.450	0.480	4,168,000	1,942,080	0.4660	0.460	0.460	0.465	0.450	0.480	4,168,000	0.4660	-4.17%
2024-03-12	0	0.480	0.475	0.480	0.455	0.490	2,470,000	1,149,490	0.4654	0.480	0.475	0.480	0.455	0.490	2,470,000	0.4654	4.35%
2024-03-11	0	0.460	0.455	0.460	0.455	0.475	1,956,000	908,840	0.4646	0.460	0.455	0.460	0.455	0.475	1,956,000	0.4646	2.22%
2024-03-08	0	0.450	0.450	0.460	0.440	0.480	9,990,000	4,521,910	0.4526	0.450	0.450	0.460	0.440	0.480	9,990,000	0.4526	-6.25%
2024-03-07	0	0.480	0.475	0.480	0.465	0.500	3,848,000	1,843,810	0.4792	0.480	0.475	0.480	0.465	0.500	3,848,000	0.4792	-4.00%
2024-03-06	0	0.500	0.490	0.500	0.460	0.510	5,288,000	2,572,500	0.4865	0.500	0.490	0.500	0.460	0.510	5,288,000	0.4865	6.38%
2024-03-05	0	0.470	0.470	0.480	0.465	0.510	5,304,000	2,598,430	0.4899	0.470	0.470	0.480	0.465	0.510	5,304,000	0.4899	-9.62%
2024-03-04	0	0.520	0.520	0.540	0.500	0.550	5,274,000	2,743,080	0.5201	0.520	0.520	0.540	0.500	0.550	5,274,000	0.5201	-3.70%
2024-03-01	0	0.540	0.530	0.540	0.495	0.550	4,492,000	2,383,400	0.5306	0.540	0.530	0.540	0.495	0.550	4,492,000	0.5306	9.09%
2024-02-29	0	0.495	0.495	0.510	0.485	0.530	3,988,000	2,019,720	0.5064	0.495	0.495	0.510	0.485	0.530	3,988,000	0.5064	-1.00%
2024-02-28	0	0.500	0.485	0.500	0.480	0.570	8,462,000	4,433,000	0.5239	0.500	0.485	0.500	0.480	0.570	8,462,000	0.5239	-1.96%
2024-02-27	0	0.510	0.510	0.520	0.490	0.530	5,116,000	2,600,790	0.5084	0.510	0.510	0.520	0.490	0.530	5,116,000	0.5084	2.00%
2024-02-26	0	0.500	0.490	0.500	0.435	0.510	18,406,000	8,937,130	0.4856	0.500	0.490	0.500	0.435	0.510	18,406,000	0.4856	12.36%
2024-02-23	0	0.445	0.440	0.445	0.430	0.480	8,782,261	4,001,444	0.4556	0.445	0.440	0.445	0.430	0.480	8,782,261	0.4556	4.71%
2024-02-22	0	0.425	0.420	0.425	0.405	0.425	2,940,000	1,220,470	0.4151	0.425	0.420	0.425	0.405	0.425	2,940,000	0.4151	4.94%
2024-02-21	0	0.405	0.405	0.410	0.385	0.420	3,616,000	1,467,820	0.4059	0.405	0.405	0.410	0.385	0.420	3,616,000	0.4059	2.53%
2024-02-20	0	0.395	0.390	0.395	0.390	0.420	4,822,000	1,949,606	0.4043	0.395	0.390	0.395	0.390	0.420	4,822,000	0.4043	-5.95%
2024-02-19	0	0.420	0.415	0.425	0.400	0.450	8,066,000	3,412,178	0.4230	0.420	0.415	0.425	0.400	0.450	8,066,000	0.4230	-4.55%
2024-02-16	0	0.440	0.420	0.440	0.350	0.445	18,832,000	7,744,150	0.4112	0.440	0.420	0.440	0.350	0.445	18,832,000	0.4112	22.22%
2024-02-15	0	0.360	0.350	0.355	0.325	0.365	5,530,000	1,935,100	0.3499	0.360	0.350	0.355	0.325	0.365	5,530,000	0.3499	9.09%
2024-02-14	0	0.330	0.325	0.340	0.295	0.340	1,690,000	551,234	0.3262	0.330	0.325	0.340	0.295	0.340	1,690,000	0.3262	8.20%
2024-02-09	0	0.305	0.305	0.320	0.305	0.320	224,000	70,030	0.3126	0.305	0.305	0.320	0.305	0.320	224,000	0.3126	-4.69%
2024-02-08	0	0.320	0.320	0.325	0.310	0.325	1,190,000	381,176	0.3203	0.320	0.320	0.325	0.310	0.325	1,190,000	0.3203	1.59%
2024-02-07	0	0.315	0.315	0.320	0.305	0.320	1,230,000	384,106	0.3123	0.315	0.315	0.320	0.305	0.320	1,230,000	0.3123	3.28%
2024-02-06	0	0.305	0.305	0.320	0.300	0.315	704,000	216,922	0.3081	0.305	0.305	0.320	0.300	0.315	704,000	0.3081	-1.61%
2024-02-05	0	0.310	0.310	0.320	0.300	0.330	1,010,000	319,658	0.3165	0.310	0.310	0.320	0.300	0.330	1,010,000	0.3165	-3.12%
2024-02-02	0	0.320	0.320	0.325	0.300	0.330	4,624,000	1,489,316	0.3221	0.320	0.320	0.325	0.300	0.330	4,624,000	0.3221	6.67%
2024-02-01	0	0.300	0.300	0.315	0.280	0.330	4,246,000	1,321,590	0.3113	0.300	0.300	0.315	0.280	0.330	4,246,000	0.3113	5.26%
2024-01-31	0	0.285	0.285	0.295	0.285	0.295	1,922,000	555,100	0.2888	0.285	0.285	0.295	0.285	0.295	1,922,000	0.2888	1.79%
2024-01-30	0	0.280	0.280	0.290	0.270	0.290	5,280,000	1,500,014	0.2841	0.280	0.280	0.290	0.270	0.290	5,280,000	0.2841	3.70%
2024-01-29	0	0.270	0.270	0.285	0.265	0.285	740,000	203,640	0.2752	0.270	0.270	0.285	0.265	0.285	740,000	0.2752	-1.82%
2024-01-26	0	0.275	0.275	0.290	0.265	0.290	1,316,000	364,992	0.2773	0.275	0.275	0.290	0.265	0.290	1,316,000	0.2773	-5.17%
2024-01-25	0	0.290	0.285	0.290	0.246	0.295	3,782,000	1,049,696	0.2776	0.290	0.285	0.290	0.246	0.295	3,782,000	0.2776	16.00%
2024-01-24	0	0.250	0.240	0.260	0.243	0.260	428,000	105,550	0.2466	0.250	0.240	0.260	0.243	0.260	428,000	0.2466	0.81%
2024-01-23	0	0.248	0.243	0.248	0.239	0.250	942,000	231,040	0.2453	0.248	0.243	0.248	0.239	0.250	942,000	0.2453	3.77%
2024-01-22	0	0.239	0.233	0.239	0.233	0.260	4,368,000	1,046,530	0.2396	0.239	0.233	0.239	0.233	0.260	4,368,000	0.2396	-1.24%
2024-01-19	0	0.242	0.242	0.255	0.242	0.270	1,098,000	273,360	0.2490	0.242	0.242	0.255	0.242	0.270	1,098,000	0.2490	-0.82%
2024-01-18	0	0.244	0.244	0.247	0.243	0.275	1,574,000	395,084	0.2510	0.244	0.244	0.247	0.243	0.275	1,574,000	0.2510	0.41%
2024-01-17	0	0.243	0.240	0.243	0.235	0.255	2,332,000	574,066	0.2462	0.243	0.240	0.243	0.235	0.255	2,332,000	0.2462	-4.71%
2024-01-16	0	0.255	0.250	0.255	0.250	0.270	1,566,000	401,760	0.2566	0.255	0.250	0.255	0.250	0.270	1,566,000	0.2566	-3.77%
2024-01-15	0	0.265	0.265	0.275	0.260	0.290	116,000	31,410	0.2708	0.265	0.265	0.275	0.260	0.290	116,000	0.2708	1.92%
2024-01-12	0	0.260	0.260	0.270	0.260	0.275	756,000	201,612	0.2667	0.260	0.260	0.270	0.260	0.275	756,000	0.2667	-1.89%
2024-01-11	0	0.265	0.265	0.275	0.260	0.290	830,000	225,660	0.2719	0.265	0.265	0.275	0.260	0.290	830,000	0.2719	-3.64%
2024-01-10	0	0.275	0.270	0.285	0.270	0.285	1,005,000	278,930	0.2775	0.275	0.270	0.285	0.270	0.285	1,005,000	0.2775	-5.17%
2024-01-09	0	0.290	0.280	0.290	0.280	0.290	998,000	283,520	0.2841	0.290	0.280	0.290	0.280	0.290	998,000	0.2841	0.00%
2024-01-08	0	0.290	0.285	0.290	0.280	0.300	2,184,000	625,390	0.2864	0.290	0.285	0.290	0.280	0.300	2,184,000	0.2864	0.00%
2024-01-05	0	0.290	0.280	0.290	0.275	0.290	1,462,000	411,420	0.2814	0.290	0.280	0.290	0.275	0.290	1,462,000	0.2814	1.75%
2024-01-04	0	0.285	0.280	0.290	0.280	0.290	604,000	171,030	0.2832	0.285	0.280	0.290	0.280	0.290	604,000	0.2832	0.00%
2024-01-03	0	0.285	0.280	0.290	0.275	0.295	3,796,000	1,084,750	0.2858	0.285	0.280	0.290	0.275	0.295	3,796,000	0.2858	1.79%
2024-01-02	0	0.280	0.275	0.285	0.270	0.300	2,196,000	619,538	0.2821	0.280	0.275	0.285	0.270	0.300	2,196,000	0.2821	1.82%
2023-12-29	0	0.275	0.275	0.285	0.275	0.290	1,814,000	508,106	0.2801	0.275	0.275	0.285	0.275	0.290	1,814,000	0.2801	-1.79%
2023-12-28	0	0.280	0.280	0.285	0.275	0.295	2,524,000	713,284	0.2826	0.280	0.280	0.285	0.275	0.295	2,524,000	0.2826	-1.75%
2023-12-27	0	0.285	0.280	0.290	0.270	0.300	4,144,000	1,170,660	0.2825	0.285	0.280	0.290	0.270	0.300	4,144,000	0.2825	-6.56%
2023-12-22	0	0.305	0.290	0.305	0.246	0.305	10,688,000	3,082,112	0.2884	0.305	0.290	0.305	0.246	0.305	10,688,000	0.2884	25.51%
2023-12-21	0	0.243	0.242	0.249	0.235	0.250	1,398,000	344,606	0.2465	0.243	0.242	0.249	0.235	0.250	1,398,000	0.2465	1.25%
2023-12-20	0	0.240	0.240	0.249	0.240	0.260	15,982,000	3,936,354	0.2463	0.240	0.240	0.249	0.240	0.260	15,982,000	0.2463	-5.88%
2023-12-19	0	0.255	0.255	0.260	0.250	0.260	4,746,000	1,211,200	0.2552	0.255	0.255	0.260	0.250	0.260	4,746,000	0.2552	0.00%
2023-12-18	0	0.255	0.255	0.260	0.250	0.265	4,828,000	1,241,432	0.2571	0.255	0.255	0.260	0.250	0.265	4,828,000	0.2571	0.00%
2023-12-15	0	0.255	0.255	0.260	0.240	0.265	9,306,000	2,360,956	0.2537	0.255	0.255	0.260	0.240	0.265	9,306,000	0.2537	-1.92%
2023-12-14	0	0.260	0.255	0.260	0.260	0.290	4,372,000	1,183,790	0.2708	0.260	0.255	0.260	0.260	0.290	4,372,000	0.2708	-7.14%
2023-12-13	0	0.280	0.270	0.280	0.270	0.285	6,426,000	1,772,310	0.2758	0.280	0.270	0.280	0.270	0.285	6,426,000	0.2758	-3.45%
2023-12-12	0	0.290	0.285	0.295	0.275	0.300	3,823,000	1,076,855	0.2817	0.290	0.285	0.295	0.275	0.300	3,823,000	0.2817	3.57%
2023-12-11	0	0.280	0.275	0.280	0.275	0.290	1,678,000	473,860	0.2824	0.280	0.275	0.280	0.275	0.290	1,678,000	0.2824	-1.75%
2023-12-08	0	0.285	0.280	0.285	0.285	0.295	1,018,000	294,610	0.2894	0.285	0.280	0.285	0.285	0.295	1,018,000	0.2894	0.00%
2023-12-07	0	0.285	0.285	0.295	0.270	0.305	1,937,000	551,040	0.2845	0.285	0.285	0.295	0.270	0.305	1,937,000	0.2845	1.79%
2023-12-06	0	0.280	0.280	0.290	0.280	0.295	1,496,000	434,680	0.2906	0.280	0.280	0.290	0.280	0.295	1,496,000	0.2906	-3.45%
2023-12-05	0	0.290	0.280	0.290	0.280	0.320	4,644,000	1,345,600	0.2898	0.290	0.280	0.290	0.280	0.320	4,644,000	0.2898	-9.38%
2023-12-04	0	0.320	0.320	0.330	0.320	0.365	4,008,000	1,323,480	0.3302	0.320	0.320	0.330	0.320	0.365	4,008,000	0.3302	-5.88%
2023-12-01	0	0.340	0.335	0.340	0.325	0.380	10,188,000	3,654,100	0.3587	0.340	0.335	0.340	0.325	0.380	10,188,000	0.3587	-1.45%
2023-11-30	0	0.345	0.345	0.350	0.315	0.370	16,880,000	5,769,100	0.3418	0.345	0.345	0.350	0.315	0.370	16,880,000	0.3418	9.52%
2023-11-29	0	0.315	0.315	0.320	0.305	0.320	4,174,000	1,309,950	0.3138	0.315	0.315	0.320	0.305	0.320	4,174,000	0.3138	0.00%
2023-11-28	0	0.315	0.310	0.315	0.305	0.320	3,585,000	1,103,470	0.3078	0.315	0.310	0.315	0.305	0.320	3,585,000	0.3078	3.28%
2023-11-27	0	0.305	0.305	0.310	0.275	0.320	11,684,200	3,551,288	0.3039	0.305	0.305	0.310	0.275	0.320	11,684,200	0.3039	12.96%
2023-11-24	0	0.270	0.270	0.275	0.260	0.275	2,664,000	724,070	0.2718	0.270	0.270	0.275	0.260	0.275	2,664,000	0.2718	3.85%
2023-11-23	0	0.260	0.260	0.265	0.255	0.265	1,270,000	327,300	0.2577	0.260	0.260	0.265	0.255	0.265	1,270,000	0.2577	1.96%
2023-11-22	0	0.255	0.255	0.260	0.250	0.260	798,000	203,680	0.2552	0.255	0.255	0.260	0.250	0.260	798,000	0.2552	-1.92%
2023-11-21	0	0.260	0.255	0.260	0.230	0.275	5,490,000	1,370,042	0.2496	0.260	0.255	0.260	0.230	0.275	5,490,000	0.2496	14.54%
2023-11-20	0	0.227	0.227	0.231	0.223	0.232	1,544,000	350,386	0.2269	0.227	0.227	0.231	0.223	0.232	1,544,000	0.2269	-0.87%
2023-11-17	0	0.229	0.222	0.229	0.220	0.236	3,452,000	782,410	0.2267	0.229	0.222	0.229	0.220	0.236	3,452,000	0.2267	-0.43%
2023-11-16	0	0.230	0.230	0.238	0.225	0.235	3,180,000	721,672	0.2269	0.230	0.230	0.238	0.225	0.235	3,180,000	0.2269	2.22%
2023-11-15	0	0.225	0.225	0.229	0.220	0.240	5,291,400	1,198,749	0.2265	0.225	0.225	0.229	0.220	0.240	5,291,400	0.2265	-5.46%
2023-11-14	0	0.238	0.230	0.238	0.222	0.243	4,028,000	930,446	0.2310	0.238	0.230	0.238	0.222	0.243	4,028,000	0.2310	-1.24%
2023-11-13	0	0.241	0.239	0.243	0.235	0.249	2,750,000	662,110	0.2408	0.241	0.239	0.243	0.235	0.249	2,750,000	0.2408	-2.43%
2023-11-10	0	0.247	0.247	0.249	0.242	0.265	12,540,000	3,165,986	0.2525	0.247	0.247	0.249	0.242	0.265	12,540,000	0.2525	-6.79%
2023-11-09	0	0.265	0.260	0.265	0.255	0.285	11,042,000	2,908,460	0.2634	0.265	0.260	0.265	0.255	0.285	11,042,000	0.2634	6.00%
2023-11-08	0	0.250	0.250	0.260	0.250	0.265	3,878,000	999,788	0.2578	0.250	0.250	0.260	0.250	0.265	3,878,000	0.2578	-3.85%
2023-11-07	0	0.260	0.255	0.260	0.250	0.265	8,867,375	2,263,395	0.2552	0.260	0.255	0.260	0.250	0.265	8,867,375	0.2552	1.96%
2023-11-06	0	0.255	0.255	0.265	0.255	0.290	13,994,000	3,734,690	0.2669	0.255	0.255	0.265	0.255	0.290	13,994,000	0.2669	-12.07%
2023-11-03	0	0.290	0.285	0.290	0.285	0.390	37,266,000	11,667,240	0.3131	0.290	0.285	0.290	0.285	0.390	37,266,000	0.3131	-23.68%
2023-11-02	0	0.380	0.375	0.380	0.360	0.465	54,170,000	22,236,040	0.4105	0.380	0.375	0.380	0.360	0.465	54,170,000	0.4105	7.04%
2023-11-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2022-04-29	0	0.355	0.335	0.355	0.325	0.355	1,574,000	535,130	0.3400	0.355	0.335	0.355	0.325	0.355	1,574,000	0.3400	5.97%
2022-04-28	0	0.335	0.330	0.335	0.320	0.355	4,366,000	1,439,320	0.3297	0.335	0.330	0.335	0.320	0.355	4,366,000	0.3297	-5.63%
2022-04-27	0	0.355	0.340	0.355	0.330	0.360	1,660,000	573,350	0.3454	0.355	0.340	0.355	0.330	0.360	1,660,000	0.3454	1.43%
2022-04-26	0	0.350	0.340	0.350	0.335	0.355	2,684,000	922,910	0.3439	0.350	0.340	0.350	0.335	0.355	2,684,000	0.3439	6.06%
2022-04-25	0	0.330	0.325	0.330	0.320	0.360	2,832,000	941,520	0.3325	0.330	0.325	0.330	0.320	0.360	2,832,000	0.3325	-5.71%
2022-04-22	0	0.350	0.350	0.360	0.335	0.360	1,928,000	676,380	0.3508	0.350	0.350	0.360	0.335	0.360	1,928,000	0.3508	-2.78%
2022-04-21	0	0.360	0.355	0.360	0.345	0.385	3,222,000	1,163,480	0.3611	0.360	0.355	0.360	0.345	0.385	3,222,000	0.3611	-1.37%
2022-04-20	0	0.365	0.360	0.365	0.365	0.400	2,586,000	975,580	0.3773	0.365	0.360	0.365	0.365	0.400	2,586,000	0.3773	-5.19%
2022-04-19	0	0.385	0.380	0.385	0.380	0.440	5,024,000	2,044,450	0.4069	0.385	0.380	0.385	0.380	0.440	5,024,000	0.4069	-10.47%
2022-04-14	0	0.430	0.430	0.435	0.415	0.455	5,782,000	2,517,270	0.4354	0.430	0.430	0.435	0.415	0.455	5,782,000	0.4354	0.00%
2022-04-13	0	0.430	0.425	0.430	0.415	0.455	2,566,602	1,095,108	0.4267	0.430	0.425	0.430	0.415	0.455	2,566,602	0.4267	-6.52%
2022-04-12	0	0.460	0.440	0.460	0.380	0.460	15,930,000	6,710,780	0.4213	0.460	0.440	0.460	0.380	0.460	15,930,000	0.4213	22.67%
2022-04-11	0	0.375	0.370	0.375	0.370	0.395	2,014,000	760,590	0.3777	0.375	0.370	0.375	0.370	0.395	2,014,000	0.3777	-5.06%
2022-04-08	0	0.395	0.395	0.400	0.395	0.410	929,384	372,170	0.4004	0.395	0.395	0.400	0.395	0.410	929,384	0.4004	-3.66%
2022-04-07	0	0.410	0.395	0.410	0.390	0.415	2,296,000	923,740	0.4023	0.410	0.395	0.410	0.390	0.415	2,296,000	0.4023	-3.53%
2022-04-06	0	0.425	0.420	0.425	0.405	0.435	2,970,000	1,244,220	0.4189	0.425	0.420	0.425	0.405	0.435	2,970,000	0.4189	1.19%
2022-04-04	0	0.420	0.415	0.420	0.415	0.430	338,000	143,580	0.4248	0.420	0.415	0.420	0.415	0.430	338,000	0.4248	1.20%
2022-04-01	0	0.415	0.410	0.415	0.410	0.435	406,000	168,510	0.4150	0.415	0.410	0.415	0.410	0.435	406,000	0.4150	-1.19%
2022-03-31	0	0.420	0.415	0.420	0.405	0.425	854,000	353,200	0.4136	0.420	0.415	0.420	0.405	0.425	854,000	0.4136	1.20%
2022-03-30	0	0.415	0.405	0.415	0.405	0.445	2,513,995	1,044,311	0.4154	0.415	0.405	0.415	0.405	0.445	2,513,995	0.4154	0.00%
2022-03-29	0	0.415	0.410	0.415	0.405	0.440	514,000	214,050	0.4164	0.415	0.410	0.415	0.405	0.440	514,000	0.4164	0.00%
2022-03-28	0	0.415	0.410	0.415	0.410	0.430	1,848,000	774,880	0.4193	0.415	0.410	0.415	0.410	0.430	1,848,000	0.4193	-2.35%
2022-03-25	0	0.425	0.405	0.425	0.405	0.435	992,000	413,960	0.4173	0.425	0.405	0.425	0.405	0.435	992,000	0.4173	-1.16%
2022-03-24	0	0.430	0.425	0.430	0.405	0.445	2,396,000	1,031,490	0.4305	0.430	0.425	0.430	0.405	0.445	2,396,000	0.4305	4.88%
2022-03-23	0	0.410	0.410	0.425	0.405	0.445	4,990,000	2,100,472	0.4209	0.410	0.410	0.425	0.405	0.445	4,990,000	0.4209	-6.82%
2022-03-22	0	0.440	0.435	0.440	0.380	0.440	6,720,000	2,782,760	0.4141	0.440	0.435	0.440	0.380	0.440	6,720,000	0.4141	18.92%
2022-03-21	0	0.370	0.370	0.385	0.370	0.390	2,774,000	1,059,016	0.3818	0.370	0.370	0.385	0.370	0.390	2,774,000	0.3818	0.00%
2022-03-18	0	0.370	0.370	0.375	0.360	0.380	60,678,655	22,443,727	0.3699	0.370	0.370	0.375	0.360	0.380	60,678,655	0.3699	-1.33%
2022-03-17	0	0.375	0.370	0.375	0.350	0.380	10,818,000	3,936,200	0.3639	0.375	0.370	0.375	0.350	0.380	10,818,000	0.3639	4.17%
2022-03-16	0	0.360	0.360	0.365	0.310	0.370	13,533,821	4,563,510	0.3372	0.360	0.360	0.365	0.310	0.370	13,533,821	0.3372	7.46%
2022-03-15	0	0.335	0.315	0.335	0.310	0.350	10,914,000	3,596,090	0.3295	0.335	0.315	0.335	0.310	0.350	10,914,000	0.3295	-4.29%
2022-03-14	0	0.350	0.350	0.355	0.345	0.370	10,697,963	3,782,607	0.3536	0.350	0.350	0.355	0.345	0.370	10,697,963	0.3536	-4.11%
2022-03-11	0	0.365	0.360	0.365	0.350	0.380	5,170,000	1,861,338	0.3600	0.365	0.360	0.365	0.350	0.380	5,170,000	0.3600	-6.41%
2022-03-10	0	0.390	0.385	0.390	0.365	0.395	7,398,000	2,810,510	0.3799	0.390	0.385	0.390	0.365	0.395	7,398,000	0.3799	6.85%
2022-03-09	0	0.365	0.360	0.365	0.315	0.365	6,132,000	2,060,430	0.3360	0.365	0.360	0.365	0.315	0.365	6,132,000	0.3360	8.96%
2022-03-08	0	0.335	0.335	0.340	0.330	0.365	6,562,000	2,268,370	0.3457	0.335	0.335	0.340	0.330	0.365	6,562,000	0.3457	-6.94%
2022-03-07	0	0.360	0.360	0.375	0.345	0.405	17,071,300	6,225,487	0.3647	0.360	0.360	0.375	0.345	0.405	17,071,300	0.3647	-14.29%
2022-03-04	0	0.420	0.420	0.425	0.410	0.460	42,730,600	18,714,420	0.4380	0.420	0.420	0.425	0.410	0.460	42,730,600	0.4380	3.70%
2022-03-03	0	0.405	0.405	0.410	0.405	0.420	5,864,000	2,419,090	0.4125	0.405	0.405	0.410	0.405	0.420	5,864,000	0.4125	-2.41%
2022-03-02	0	0.415	0.410	0.415	0.415	0.430	4,412,000	1,867,500	0.4233	0.415	0.410	0.415	0.415	0.430	4,412,000	0.4233	-3.49%
2022-03-01	0	0.430	0.430	0.435	0.415	0.435	8,907,141	3,799,914	0.4266	0.430	0.430	0.435	0.415	0.435	8,907,141	0.4266	4.88%
2022-02-28	0	0.410	0.410	0.415	0.400	0.415	9,470,000	3,837,710	0.4052	0.410	0.410	0.415	0.400	0.415	9,470,000	0.4052	-1.20%
2022-02-25	0	0.415	0.415	0.420	0.410	0.430	7,042,000	2,950,610	0.4190	0.415	0.415	0.420	0.410	0.430	7,042,000	0.4190	0.00%
2022-02-24	0	0.415	0.415	0.420	0.410	0.445	21,708,000	9,192,380	0.4235	0.415	0.415	0.420	0.410	0.445	21,708,000	0.4235	-6.74%
2022-02-23	0	0.445	0.445	0.450	0.440	0.455	9,750,000	4,378,310	0.4491	0.445	0.445	0.450	0.440	0.455	9,750,000	0.4491	-1.11%
2022-02-22	0	0.450	0.445	0.450	0.445	0.460	13,139,992	5,919,456	0.4505	0.450	0.445	0.450	0.445	0.460	13,139,992	0.4505	-3.23%
2022-02-21	0	0.465	0.460	0.465	0.455	0.475	15,162,000	7,021,680	0.4631	0.465	0.460	0.465	0.455	0.475	15,162,000	0.4631	-2.11%
2022-02-18	0	0.475	0.475	0.480	0.465	0.480	15,454,000	7,295,110	0.4721	0.475	0.475	0.480	0.465	0.480	15,454,000	0.4721	-1.04%
2022-02-17	0	0.480	0.480	0.485	0.475	0.490	11,190,000	5,395,470	0.4822	0.480	0.480	0.485	0.475	0.490	11,190,000	0.4822	0.00%
2022-02-16	0	0.480	0.475	0.480	0.475	0.520	54,134,000	26,512,490	0.4898	0.480	0.475	0.480	0.475	0.520	54,134,000	0.4898	0.00%
2022-02-15	0	0.480	0.480	0.485	0.475	0.510	14,694,000	7,148,750	0.4865	0.480	0.480	0.485	0.475	0.510	14,694,000	0.4865	-3.03%
2022-02-14	0	0.495	0.495	0.500	0.490	0.510	3,518,000	1,749,870	0.4974	0.495	0.495	0.500	0.490	0.510	3,518,000	0.4974	-2.94%
2022-02-11	0	0.510	0.495	0.510	0.490	0.520	11,620,000	5,776,810	0.4971	0.510	0.495	0.510	0.490	0.520	11,620,000	0.4971	3.03%
2022-02-10	0	0.495	0.490	0.495	0.485	0.500	8,046,075	3,976,537	0.4942	0.495	0.490	0.495	0.485	0.500	8,046,075	0.4942	1.02%
2022-02-09	0	0.490	0.485	0.490	0.485	0.500	12,212,000	6,021,740	0.4931	0.490	0.485	0.490	0.485	0.500	12,212,000	0.4931	0.00%
2022-02-08	0	0.490	0.490	0.495	0.485	0.500	6,763,254	3,333,194	0.4928	0.490	0.490	0.495	0.485	0.500	6,763,254	0.4928	-1.01%
2022-02-07	0	0.495	0.490	0.495	0.485	0.520	12,224,000	6,104,340	0.4994	0.495	0.490	0.495	0.485	0.520	12,224,000	0.4994	2.06%
2022-02-04	0	0.485	0.480	0.485	0.480	0.530	2,738,000	1,342,760	0.4904	0.485	0.480	0.485	0.480	0.530	2,738,000	0.4904	0.00%
2022-01-31	0	0.485	0.475	0.490	0.460	0.495	1,290,000	620,610	0.4811	0.485	0.475	0.490	0.460	0.495	1,290,000	0.4811	-1.02%
2022-01-28	0	0.490	0.480	0.490	0.445	0.495	4,188,000	1,966,190	0.4695	0.490	0.480	0.490	0.445	0.495	4,188,000	0.4695	2.08%
2022-01-27	0	0.480	0.475	0.480	0.470	0.520	4,970,000	2,415,270	0.4860	0.480	0.475	0.480	0.470	0.520	4,970,000	0.4860	-7.69%
2022-01-26	0	0.520	0.510	0.520	0.510	0.550	7,356,000	3,840,460	0.5221	0.520	0.510	0.520	0.510	0.550	7,356,000	0.5221	-1.89%
2022-01-25	0	0.530	0.520	0.530	0.520	0.570	15,514,000	8,467,110	0.5458	0.530	0.520	0.530	0.520	0.570	15,514,000	0.5458	-7.02%
2022-01-24	0	0.570	0.560	0.570	0.550	0.580	9,080,000	5,135,780	0.5656	0.570	0.560	0.570	0.550	0.580	9,080,000	0.5656	1.79%
2022-01-21	0	0.560	0.550	0.570	0.540	0.570	7,864,801	4,348,040	0.5528	0.560	0.550	0.570	0.540	0.570	7,864,801	0.5528	0.00%
2022-01-20	0	0.560	0.550	0.560	0.540	0.560	15,514,000	8,579,040	0.5530	0.560	0.550	0.560	0.540	0.560	15,514,000	0.5530	1.82%
2022-01-19	0	0.550	0.540	0.550	0.530	0.580	16,276,000	8,989,020	0.5523	0.550	0.540	0.550	0.530	0.580	16,276,000	0.5523	-3.51%
2022-01-18	0	0.570	0.560	0.570	0.560	0.600	10,264,000	5,939,420	0.5787	0.570	0.560	0.570	0.560	0.600	10,264,000	0.5787	1.79%
2022-01-17	0	0.560	0.550	0.560	0.520	0.560	11,633,807	6,313,941	0.5427	0.560	0.550	0.560	0.520	0.560	11,633,807	0.5427	1.82%
2022-01-14	0	0.550	0.540	0.550	0.540	0.560	11,680,000	6,436,460	0.5511	0.550	0.540	0.550	0.540	0.560	11,680,000	0.5511	-1.79%
2022-01-13	0	0.560	0.550	0.560	0.550	0.580	17,742,000	9,897,300	0.5578	0.560	0.550	0.560	0.550	0.580	17,742,000	0.5578	-1.75%
2022-01-12	0	0.570	0.560	0.570	0.560	0.600	13,266,482	7,580,759	0.5714	0.570	0.560	0.570	0.560	0.600	13,266,482	0.5714	-1.72%
2022-01-11	0	0.580	0.570	0.580	0.570	0.590	10,172,000	5,825,160	0.5727	0.580	0.570	0.580	0.570	0.590	10,172,000	0.5727	1.75%
2022-01-10	0	0.570	0.570	0.580	0.560	0.580	4,318,000	2,466,160	0.5711	0.570	0.570	0.580	0.560	0.580	4,318,000	0.5711	0.00%
2022-01-07	0	0.570	0.560	0.570	0.540	0.580	18,671,450	10,508,001	0.5628	0.570	0.560	0.570	0.540	0.580	18,671,450	0.5628	3.64%
2022-01-06	0	0.550	0.550	0.560	0.540	0.580	14,226,000	7,915,300	0.5564	0.550	0.550	0.560	0.540	0.580	14,226,000	0.5564	-5.17%
2022-01-05	0	0.580	0.580	0.590	0.570	0.610	9,312,000	5,400,260	0.5799	0.580	0.580	0.590	0.570	0.610	9,312,000	0.5799	-4.92%
2022-01-04	0	0.610	0.600	0.610	0.590	0.620	13,038,000	7,851,500	0.6022	0.610	0.600	0.610	0.590	0.620	13,038,000	0.6022	-3.17%
2022-01-03	0	0.630	0.630	0.640	0.540	0.650	6,754,000	4,096,200	0.6065	0.630	0.630	0.640	0.540	0.650	6,754,000	0.6065	16.67%
2021-12-31	0	0.540	0.540	0.550	0.540	0.570	7,341,228	4,017,894	0.5473	0.540	0.540	0.550	0.540	0.570	7,341,228	0.5473	-5.26%
2021-12-30	0	0.570	0.560	0.570	0.550	0.580	4,256,000	2,409,460	0.5661	0.570	0.560	0.570	0.550	0.580	4,256,000	0.5661	0.00%
2021-12-29	0	0.570	0.560	0.570	0.550	0.620	8,870,000	5,020,700	0.5660	0.570	0.560	0.570	0.550	0.620	8,870,000	0.5660	-8.06%
2021-12-28	0	0.620	0.610	0.620	0.610	0.670	24,438,000	15,349,400	0.6281	0.620	0.610	0.620	0.610	0.670	24,438,000	0.6281	-6.06%
2021-12-24	0	0.660	0.640	0.660	0.630	0.660	4,050,000	2,618,440	0.6465	0.660	0.640	0.660	0.630	0.660	4,050,000	0.6465	4.76%
2021-12-23	0	0.630	0.630	0.640	0.610	0.660	21,847,140	13,832,358	0.6331	0.630	0.630	0.640	0.610	0.660	21,847,140	0.6331	3.28%
2021-12-22	0	0.610	0.600	0.610	0.590	0.630	19,282,000	11,759,620	0.6099	0.610	0.600	0.610	0.590	0.630	19,282,000	0.6099	-1.61%
2021-12-21	0	0.620	0.620	0.630	0.620	0.670	38,885,559	24,716,401	0.6356	0.620	0.620	0.630	0.620	0.670	38,885,559	0.6356	-6.06%
2021-12-20	0	0.660	0.650	0.660	0.650	0.710	16,088,000	10,829,600	0.6731	0.660	0.650	0.660	0.650	0.710	16,088,000	0.6731	-4.35%
2021-12-17	0	0.690	0.690	0.700	0.670	0.710	19,009,614	13,043,785	0.6862	0.690	0.690	0.700	0.670	0.710	19,009,614	0.6862	1.47%
2021-12-16	0	0.680	0.680	0.690	0.630	0.700	31,932,299	21,542,753	0.6746	0.680	0.680	0.690	0.630	0.700	31,932,299	0.6746	6.25%
2021-12-15	0	0.640	0.630	0.640	0.630	0.720	55,346,256	37,241,895	0.6729	0.640	0.630	0.640	0.630	0.720	55,346,256	0.6729	-11.11%
2021-12-14	0	0.720	0.720	0.730	0.660	0.790	97,978,000	68,869,140	0.7029	0.720	0.720	0.730	0.660	0.790	97,978,000	0.7029	-17.24%
2021-12-13	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
2021-11-30	0	0.870	0.870	0.880	0.850	0.970	126,889,700	112,212,632	0.8843	0.870	0.870	0.880	0.850	0.970	126,889,700	0.8843	-12.12%
2021-11-29	0	0.990	0.990	1.000	0.960	1.120	105,280,000	107,637,680	1.0224	0.990	0.990	1.000	0.960	1.120	105,280,000	1.0224	-14.66%
2021-11-26	0	1.160	1.160	1.170	1.140	1.320	99,486,000	122,743,906	1.2338	1.160	1.160	1.170	1.140	1.320	99,486,000	1.2338	-0.85%
2021-11-25	0	1.170	1.170	1.180	1.090	1.230	84,354,000	98,796,180	1.1712	1.170	1.170	1.180	1.090	1.230	84,354,000	1.1712	7.34%
2021-11-24	0	1.090	1.090	1.100	1.080	1.160	25,672,670	28,318,916	1.1031	1.090	1.090	1.100	1.080	1.160	25,672,670	1.1031	-4.39%
2021-11-23	0	1.140	1.130	1.140	1.060	1.230	26,148,000	30,067,572	1.1499	1.140	1.130	1.140	1.060	1.230	26,148,000	1.1499	5.56%
2021-11-22	0	1.080	1.080	1.090	1.050	1.090	4,520,600	4,852,612	1.0734	1.080	1.080	1.090	1.050	1.090	4,520,600	1.0734	1.89%
2021-11-19	0	1.060	1.060	1.070	1.060	1.150	29,780,437	32,325,525	1.0855	1.060	1.060	1.070	1.060	1.150	29,780,437	1.0855	-7.02%
2021-11-18	0	1.140	1.130	1.140	1.130	1.160	5,474,000	6,239,700	1.1399	1.140	1.130	1.140	1.130	1.160	5,474,000	1.1399	-1.72%
2021-11-17	0	1.160	1.160	1.170	1.130	1.180	6,839,800	7,897,324	1.1546	1.160	1.160	1.170	1.130	1.180	6,839,800	1.1546	0.00%
2021-11-16	0	1.160	1.140	1.160	1.120	1.170	9,654,000	11,002,460	1.1397	1.160	1.140	1.160	1.120	1.170	9,654,000	1.1397	-0.85%
2021-11-15	0	1.170	1.160	1.170	1.120	1.170	10,222,000	11,809,536	1.1553	1.170	1.160	1.170	1.120	1.170	10,222,000	1.1553	3.54%
2021-11-12	0	1.130	1.130	1.140	1.120	1.160	4,240,000	4,830,880	1.1394	1.130	1.130	1.140	1.120	1.160	4,240,000	1.1394	-0.88%
2021-11-11	0	1.140	1.140	1.160	1.100	1.160	12,354,000	14,017,870	1.1347	1.140	1.140	1.160	1.100	1.160	12,354,000	1.1347	3.64%
2021-11-10	0	1.100	1.090	1.110	1.050	1.110	12,538,000	13,515,680	1.0780	1.100	1.090	1.110	1.050	1.110	12,538,000	1.0780	0.00%
2021-11-09	0	1.100	1.090	1.100	1.080	1.130	6,014,000	6,613,840	1.0997	1.100	1.090	1.100	1.080	1.130	6,014,000	1.0997	0.92%
2021-11-08	0	1.090	1.080	1.090	1.070	1.170	17,316,000	19,107,490	1.1035	1.090	1.080	1.090	1.070	1.170	17,316,000	1.1035	-6.84%
2021-11-05	0	1.170	1.150	1.170	1.140	1.190	7,822,876	9,112,753	1.1649	1.170	1.150	1.170	1.140	1.190	7,822,876	1.1649	0.00%
2021-11-04	0	1.170	1.170	1.180	1.120	1.200	10,432,000	12,112,016	1.1610	1.170	1.170	1.180	1.120	1.200	10,432,000	1.1610	0.00%
2021-11-03	0	1.170	1.170	1.180	1.150	1.220	8,000,000	9,371,300	1.1714	1.170	1.170	1.180	1.150	1.220	8,000,000	1.1714	-2.50%
2021-11-02	0	1.200	1.190	1.200	1.190	1.230	4,072,000	4,933,880	1.2117	1.200	1.190	1.200	1.190	1.230	4,072,000	1.2117	0.84%
2021-11-01	0	1.190	1.190	1.200	1.180	1.260	14,966,000	18,003,020	1.2029	1.190	1.190	1.200	1.180	1.260	14,966,000	1.2029	-4.80%
2021-10-29	0	1.250	1.240	1.250	1.220	1.280	3,902,000	4,838,560	1.2400	1.250	1.240	1.250	1.220	1.280	3,902,000	1.2400	0.00%
2021-10-28	0	1.250	1.240	1.250	1.230	1.320	5,228,000	6,553,500	1.2535	1.250	1.240	1.250	1.230	1.320	5,228,000	1.2535	-3.10%
2021-10-27	0	1.290	1.290	1.300	1.270	1.330	5,686,000	7,394,140	1.3004	1.290	1.290	1.300	1.270	1.330	5,686,000	1.3004	-3.01%
2021-10-26	0	1.330	1.320	1.330	1.330	1.380	6,450,000	8,703,680	1.3494	1.330	1.320	1.330	1.330	1.380	6,450,000	1.3494	-3.62%
2021-10-25	0	1.380	1.370	1.380	1.370	1.430	2,698,355	3,743,033	1.3872	1.380	1.370	1.380	1.370	1.430	2,698,355	1.3872	-1.43%
2021-10-22	0	1.400	1.390	1.400	1.380	1.440	3,917,600	5,477,690	1.3982	1.400	1.390	1.400	1.380	1.440	3,917,600	1.3982	0.00%
2021-10-21	0	1.400	1.390	1.400	1.380	1.460	4,722,000	6,667,760	1.4121	1.400	1.390	1.400	1.380	1.460	4,722,000	1.4121	-2.78%
2021-10-20	0	1.440	1.430	1.440	1.420	1.470	5,092,000	7,338,180	1.4411	1.440	1.430	1.440	1.420	1.470	5,092,000	1.4411	0.00%
2021-10-19	0	1.440	1.420	1.440	1.430	1.480	11,302,000	16,373,140	1.4487	1.440	1.420	1.440	1.430	1.480	11,302,000	1.4487	2.86%
2021-10-18	0	1.400	1.400	1.430	1.360	1.440	8,882,000	12,452,360	1.4020	1.400	1.400	1.430	1.360	1.440	8,882,000	1.4020	-2.10%
2021-10-15	0	1.430	1.430	1.450	1.430	1.540	10,608,000	15,625,830	1.4730	1.430	1.430	1.450	1.430	1.540	10,608,000	1.4730	0.00%
2021-10-12	0	1.430	1.430	1.440	1.420	1.460	2,564,000	3,691,720	1.4398	1.430	1.430	1.440	1.420	1.460	2,564,000	1.4398	-1.38%
2021-10-11	0	1.450	1.430	1.450	1.430	1.490	2,142,000	3,103,920	1.4491	1.450	1.430	1.450	1.430	1.490	2,142,000	1.4491	-0.68%
2021-10-08	0	1.460	1.450	1.460	1.430	1.510	6,157,077	9,022,353	1.4654	1.460	1.450	1.460	1.430	1.510	6,157,077	1.4654	-1.35%
2021-10-07	0	1.480	1.470	1.480	1.460	1.480	1,156,000	1,695,440	1.4666	1.480	1.470	1.480	1.460	1.480	1,156,000	1.4666	2.78%
2021-10-06	0	1.440	1.420	1.440	1.410	1.460	846,000	1,214,020	1.4350	1.440	1.420	1.440	1.410	1.460	846,000	1.4350	0.00%
2021-10-05	0	1.440	1.430	1.440	1.410	1.460	970,000	1,395,420	1.4386	1.440	1.430	1.440	1.410	1.460	970,000	1.4386	2.13%
2021-10-04	0	1.410	1.410	1.430	1.330	1.440	3,353,560	4,617,857	1.3770	1.410	1.410	1.430	1.330	1.440	3,353,560	1.3770	1.44%
2021-09-30	0	1.390	1.380	1.390	1.370	1.430	4,992,000	6,945,680	1.3914	1.390	1.380	1.390	1.370	1.430	4,992,000	1.3914	1.46%
2021-09-29	0	1.370	1.370	1.380	1.360	1.420	2,171,744	2,998,782	1.3808	1.370	1.370	1.380	1.360	1.420	2,171,744	1.3808	-3.52%
2021-09-28	0	1.420	1.410	1.420	1.390	1.490	6,822,069	9,769,638	1.4321	1.420	1.410	1.420	1.390	1.490	6,822,069	1.4321	1.43%
2021-09-27	0	1.400	1.400	1.410	1.380	1.430	1,458,000	2,060,280	1.4131	1.400	1.400	1.410	1.380	1.430	1,458,000	1.4131	-0.71%
2021-09-24	0	1.410	1.410	1.420	1.400	1.460	1,813,000	2,581,300	1.4238	1.410	1.410	1.420	1.400	1.460	1,813,000	1.4238	-2.08%
2021-09-23	0	1.440	1.420	1.440	1.400	1.470	3,794,187	5,477,409	1.4436	1.440	1.420	1.440	1.400	1.470	3,794,187	1.4436	5.11%
2021-09-21	0	1.370	1.350	1.370	1.310	1.370	2,721,378	3,615,560	1.3286	1.370	1.350	1.370	1.310	1.370	2,721,378	1.3286	2.24%
2021-09-20	0	1.340	1.320	1.340	1.310	1.420	3,720,000	4,982,160	1.3393	1.340	1.320	1.340	1.310	1.420	3,720,000	1.3393	-5.63%
2021-09-17	0	1.420	1.420	1.430	1.420	1.460	2,188,000	3,135,420	1.4330	1.420	1.420	1.430	1.420	1.460	2,188,000	1.4330	-2.74%
2021-09-16	0	1.460	1.440	1.460	1.410	1.490	4,154,000	5,989,080	1.4418	1.460	1.440	1.460	1.410	1.490	4,154,000	1.4418	-2.67%
2021-09-15	0	1.500	1.500	1.510	1.480	1.540	10,400,000	15,685,020	1.5082	1.500	1.500	1.510	1.480	1.540	10,400,000	1.5082	-2.60%
2021-09-14	0	1.540	1.530	1.540	1.530	1.590	3,040,000	4,726,480	1.5548	1.540	1.530	1.540	1.530	1.590	3,040,000	1.5548	-1.91%
2021-09-13	0	1.570	1.560	1.570	1.550	1.620	2,314,000	3,631,280	1.5693	1.570	1.560	1.570	1.550	1.620	2,314,000	1.5693	-3.09%
2021-09-10	0	1.620	1.600	1.620	1.560	1.640	4,182,000	6,632,280	1.5859	1.620	1.600	1.620	1.560	1.640	4,182,000	1.5859	1.25%
2021-09-09	0	1.600	1.580	1.600	1.580	1.670	5,894,000	9,511,260	1.6137	1.600	1.580	1.600	1.580	1.670	5,894,000	1.6137	-3.03%
2021-09-08	0	1.650	1.630	1.650	1.630	1.710	5,260,378	8,720,816	1.6578	1.650	1.630	1.650	1.630	1.710	5,260,378	1.6578	-2.94%
2021-09-07	0	1.700	1.680	1.700	1.630	1.700	3,900,865	6,510,044	1.6689	1.700	1.680	1.700	1.630	1.700	3,900,865	1.6689	-0.58%
2021-09-06	0	1.710	1.680	1.710	1.640	1.710	4,559,500	7,660,635	1.6801	1.710	1.680	1.710	1.640	1.710	4,559,500	1.6801	3.64%
2021-09-03	0	1.650	1.650	1.670	1.620	1.670	5,212,000	8,573,160	1.6449	1.650	1.650	1.670	1.620	1.670	5,212,000	1.6449	0.61%
2021-09-02	0	1.640	1.640	1.660	1.600	1.660	5,011,000	8,195,662	1.6355	1.640	1.640	1.660	1.600	1.660	5,011,000	1.6355	2.50%
2021-09-01	0	1.600	1.600	1.620	1.560	1.640	8,567,587	13,841,862	1.6156	1.600	1.600	1.620	1.560	1.640	8,567,587	1.6156	1.91%
2021-08-31	0	1.570	1.560	1.570	1.490	1.590	9,804,500	14,937,110	1.5235	1.570	1.560	1.570	1.490	1.590	9,804,500	1.5235	1.95%
2021-08-30	0	1.540	1.530	1.540	1.530	1.570	1,976,000	3,049,860	1.5435	1.540	1.530	1.540	1.530	1.570	1,976,000	1.5435	0.00%
2021-08-27	0	1.540	1.520	1.540	1.510	1.560	2,482,000	3,810,120	1.5351	1.540	1.520	1.540	1.510	1.560	2,482,000	1.5351	1.32%
2021-08-26	0	1.520	1.520	1.530	1.510	1.610	5,156,000	7,952,400	1.5424	1.520	1.520	1.530	1.510	1.610	5,156,000	1.5424	-4.40%
2021-08-25	0	1.590	1.570	1.590	1.560	1.630	3,058,000	4,864,420	1.5907	1.590	1.570	1.590	1.560	1.630	3,058,000	1.5907	1.92%
2021-08-24	0	1.560	1.540	1.560	1.520	1.560	2,204,000	3,379,260	1.5332	1.560	1.540	1.560	1.520	1.560	2,204,000	1.5332	3.31%
2021-08-23	0	1.510	1.500	1.510	1.480	1.540	6,245,200	9,415,124	1.5076	1.510	1.500	1.510	1.480	1.540	6,245,200	1.5076	-1.95%
2021-08-20	0	1.540	1.530	1.540	1.510	1.580	5,444,906	8,315,685	1.5272	1.540	1.530	1.540	1.510	1.580	5,444,906	1.5272	-2.53%
2021-08-19	0	1.580	1.570	1.580	1.570	1.650	5,556,000	9,006,900	1.6211	1.580	1.570	1.580	1.570	1.650	5,556,000	1.6211	-1.25%
2021-08-18	0	1.600	1.600	1.610	1.500	1.630	6,978,700	10,955,215	1.5698	1.600	1.600	1.610	1.500	1.630	6,978,700	1.5698	3.23%
2021-08-17	0	1.550	1.520	1.550	1.490	1.600	6,630,036	10,123,832	1.5270	1.550	1.520	1.550	1.490	1.600	6,630,036	1.5270	-2.52%
2021-08-16	0	1.590	1.570	1.590	1.550	1.600	3,274,000	5,173,432	1.5802	1.590	1.570	1.590	1.550	1.600	3,274,000	1.5802	0.00%
2021-08-13	0	1.590	1.580	1.590	1.540	1.590	3,274,000	5,128,780	1.5665	1.590	1.580	1.590	1.540	1.590	3,274,000	1.5665	3.25%
2021-08-12	0	1.540	1.530	1.540	1.540	1.600	4,464,800	6,942,512	1.5549	1.540	1.530	1.540	1.540	1.600	4,464,800	1.5549	-3.75%
2021-08-11	0	1.600	1.590	1.600	1.570	1.620	4,270,000	6,809,980	1.5948	1.600	1.590	1.600	1.570	1.620	4,270,000	1.5948	0.63%
2021-08-10	0	1.590	1.580	1.590	1.540	1.590	3,474,000	5,462,394	1.5724	1.590	1.580	1.590	1.540	1.590	3,474,000	1.5724	1.92%
2021-08-09	0	1.560	1.550	1.560	1.510	1.560	2,916,000	4,488,480	1.5393	1.560	1.550	1.560	1.510	1.560	2,916,000	1.5393	1.96%
2021-08-06	0	1.530	1.520	1.530	1.500	1.560	4,266,794	6,533,916	1.5313	1.530	1.520	1.530	1.500	1.560	4,266,794	1.5313	0.66%
2021-08-05	0	1.520	1.520	1.530	1.510	1.580	11,232,000	17,435,770	1.5523	1.520	1.520	1.530	1.510	1.580	11,232,000	1.5523	-3.80%
2021-08-04	0	1.580	1.580	1.590	1.550	1.630	7,587,322	12,047,771	1.5879	1.580	1.580	1.590	1.550	1.630	7,587,322	1.5879	-2.47%
2021-08-03	0	1.620	1.620	1.630	1.530	1.640	5,152,000	8,192,700	1.5902	1.620	1.620	1.630	1.530	1.640	5,152,000	1.5902	2.53%
2021-08-02	0	1.580	1.570	1.580	1.520	1.590	4,390,000	6,857,260	1.5620	1.580	1.570	1.580	1.520	1.590	4,390,000	1.5620	0.00%
2021-07-30	0	1.580	1.570	1.580	1.500	1.580	8,908,873	13,602,449	1.5268	1.580	1.570	1.580	1.500	1.580	8,908,873	1.5268	1.28%
2021-07-29	0	1.560	1.550	1.560	1.510	1.560	8,856,000	13,647,820	1.5411	1.560	1.550	1.560	1.510	1.560	8,856,000	1.5411	4.70%
2021-07-28	0	1.490	1.480	1.490	1.430	1.510	15,484,000	22,562,040	1.4571	1.490	1.480	1.490	1.430	1.510	15,484,000	1.4571	2.76%
2021-07-27	0	1.450	1.430	1.450	1.400	1.610	29,436,000	43,815,840	1.4885	1.450	1.430	1.450	1.400	1.610	29,436,000	1.4885	-8.23%
2021-07-26	0	1.580	1.580	1.590	1.480	1.660	24,464,000	38,639,660	1.5794	1.580	1.580	1.590	1.480	1.660	24,464,000	1.5794	-10.23%
2021-07-23	0	1.760	1.750	1.760	1.720	1.840	9,470,000	16,728,690	1.7665	1.760	1.750	1.760	1.720	1.840	9,470,000	1.7665	-3.83%
2021-07-22	0	1.830	1.820	1.830	1.770	1.850	3,322,185	6,034,056	1.8163	1.830	1.820	1.830	1.770	1.850	3,322,185	1.8163	3.39%
2021-07-21	0	1.770	1.760	1.770	1.730	1.780	2,318,000	4,053,520	1.7487	1.770	1.760	1.770	1.730	1.780	2,318,000	1.7487	1.72%
2021-07-20	0	1.740	1.720	1.740	1.700	1.750	5,540,000	9,564,240	1.7264	1.740	1.720	1.740	1.700	1.750	5,540,000	1.7264	-1.69%
2021-07-19	0	1.770	1.760	1.770	1.760	1.840	6,696,000	11,906,320	1.7781	1.770	1.760	1.770	1.760	1.840	6,696,000	1.7781	-3.80%
2021-07-16	0	1.840	1.830	1.840	1.830	1.880	3,997,750	7,385,617	1.8474	1.840	1.830	1.840	1.830	1.880	3,997,750	1.8474	-1.60%
2021-07-15	0	1.870	1.840	1.870	1.830	1.870	4,833,750	8,934,637	1.8484	1.870	1.840	1.870	1.830	1.870	4,833,750	1.8484	0.00%
2021-07-14	0	1.870	1.850	1.870	1.850	1.900	2,625,750	4,907,465	1.8690	1.870	1.850	1.870	1.850	1.900	2,625,750	1.8690	-1.06%
2021-07-13	0	1.890	1.880	1.890	1.850	1.910	4,483,750	8,448,570	1.8843	1.890	1.880	1.890	1.850	1.910	4,483,750	1.8843	2.16%
2021-07-12	0	1.850	1.840	1.850	1.820	1.870	4,554,200	8,392,782	1.8429	1.850	1.840	1.850	1.820	1.870	4,554,200	1.8429	0.00%
2021-07-09	0	1.850	1.850	1.860	1.820	1.880	3,308,000	6,109,220	1.8468	1.850	1.850	1.860	1.820	1.880	3,308,000	1.8468	-2.12%
2021-07-08	0	1.890	1.880	1.890	1.820	1.910	14,620,100	27,166,408	1.8582	1.890	1.880	1.890	1.820	1.910	14,620,100	1.8582	-1.56%
2021-07-07	0	1.920	1.910	1.920	1.890	1.930	5,472,000	10,438,140	1.9076	1.920	1.910	1.920	1.890	1.930	5,472,000	1.9076	1.05%
2021-07-06	0	1.900	1.890	1.900	1.850	1.930	14,288,000	27,099,780	1.8967	1.900	1.890	1.900	1.850	1.930	14,288,000	1.8967	1.06%
2021-07-05	0	1.880	1.870	1.880	1.840	1.920	10,166,000	19,228,660	1.8915	1.880	1.870	1.880	1.840	1.920	10,166,000	1.8915	1.08%
2021-07-02	0	1.860	1.850	1.860	1.810	2.070	49,146,000	93,283,860	1.8981	1.860	1.850	1.860	1.810	2.070	49,146,000	1.8981	-11.43%
2021-06-30	0	2.100	2.090	2.100	2.020	2.110	16,372,000	33,905,360	2.0709	2.100	2.090	2.100	2.020	2.110	16,372,000	2.0709	0.00%
2021-06-29	0	2.100	2.100	2.110	2.000	2.100	16,696,000	34,490,280	2.0658	2.100	2.100	2.110	2.000	2.100	16,696,000	2.0658	4.48%
2021-06-28	0	2.010	2.000	2.010	1.980	2.100	11,724,000	23,601,040	2.0131	2.010	2.000	2.010	1.980	2.100	11,724,000	2.0131	-3.83%
2021-06-25	0	2.090	2.080	2.090	2.010	2.110	21,874,000	45,353,140	2.0734	2.090	2.080	2.090	2.010	2.110	21,874,000	2.0734	2.96%
2021-06-24	0	2.030	2.030	2.040	1.920	2.040	29,464,000	59,054,820	2.0043	2.030	2.030	2.040	1.920	2.040	29,464,000	2.0043	4.10%
2021-06-23	0	1.950	1.940	1.950	1.800	1.950	18,181,600	34,589,864	1.9025	1.950	1.940	1.950	1.800	1.950	18,181,600	1.9025	7.73%
2021-06-22	0	1.810	1.810	1.820	1.790	1.840	3,683,355	6,719,339	1.8242	1.810	1.810	1.820	1.790	1.840	3,683,355	1.8242	1.69%
2021-06-21	0	1.780	1.770	1.780	1.740	1.800	6,882,000	12,154,780	1.7662	1.780	1.770	1.780	1.740	1.800	6,882,000	1.7662	1.14%
2021-06-18	0	1.760	1.750	1.760	1.740	1.850	10,308,000	18,456,500	1.7905	1.760	1.750	1.760	1.740	1.850	10,308,000	1.7905	-0.56%
2021-06-17	0	1.770	1.760	1.770	1.770	1.860	15,573,000	27,996,060	1.7977	1.770	1.760	1.770	1.770	1.860	15,573,000	1.7977	-4.84%
2021-06-16	0	1.860	1.850	1.860	1.850	1.920	9,174,000	17,215,380	1.8765	1.860	1.850	1.860	1.850	1.920	9,174,000	1.8765	-1.59%
2021-06-15	0	1.890	1.870	1.890	1.820	2.000	38,578,000	73,749,230	1.9117	1.890	1.870	1.890	1.820	2.000	38,578,000	1.9117	2.16%
2021-06-11	0	1.850	1.840	1.850	1.710	1.870	33,796,000	60,733,680	1.7971	1.850	1.840	1.850	1.710	1.870	33,796,000	1.7971	8.82%
2021-06-10	0	1.700	1.700	1.710	1.690	1.730	5,006,000	8,531,880	1.7043	1.700	1.700	1.710	1.690	1.730	5,006,000	1.7043	-0.58%
2021-06-09	0	1.710	1.710	1.720	1.680	1.710	5,126,000	8,727,780	1.7026	1.710	1.710	1.720	1.680	1.710	5,126,000	1.7026	1.18%
2021-06-08	0	1.690	1.690	1.700	1.660	1.720	7,106,000	12,047,780	1.6954	1.690	1.690	1.700	1.660	1.720	7,106,000	1.6954	-1.74%
2021-06-07	0	1.720	1.710	1.720	1.650	1.720	11,893,629	20,182,449	1.6969	1.720	1.710	1.720	1.650	1.720	11,893,629	1.6969	2.38%
2021-06-04	0	1.680	1.670	1.680	1.650	1.690	8,136,000	13,631,660	1.6755	1.680	1.670	1.680	1.650	1.690	8,136,000	1.6755	0.00%
2021-06-03	0	1.680	1.680	1.690	1.680	1.740	7,240,000	12,412,460	1.7144	1.680	1.680	1.690	1.680	1.740	7,240,000	1.7144	-0.59%
2021-06-02	0	1.690	1.690	1.700	1.660	1.710	8,750,000	14,797,940	1.6912	1.690	1.690	1.700	1.660	1.710	8,750,000	1.6912	0.00%
2021-06-01	0	1.690	1.690	1.700	1.670	1.750	21,828,000	37,404,220	1.7136	1.690	1.690	1.700	1.670	1.750	21,828,000	1.7136	0.60%
2021-05-31	0	1.680	1.680	1.690	1.640	1.690	9,972,000	16,504,980	1.6551	1.680	1.680	1.690	1.640	1.690	9,972,000	1.6551	3.07%
2021-05-28	0	1.630	1.620	1.630	1.620	1.680	16,572,000	27,266,303	1.6453	1.630	1.620	1.630	1.620	1.680	16,572,000	1.6453	-0.61%
2021-05-27	0	1.640	1.630	1.640	1.620	1.640	8,864,000	14,502,940	1.6362	1.640	1.630	1.640	1.620	1.640	8,864,000	1.6362	0.61%
2021-05-26	0	1.630	1.630	1.640	1.630	1.710	9,858,000	16,339,410	1.6575	1.630	1.630	1.640	1.630	1.710	9,858,000	1.6575	-0.61%
2021-05-25	0	1.640	1.630	1.640	1.610	1.670	7,566,000	12,415,280	1.6409	1.640	1.630	1.640	1.610	1.670	7,566,000	1.6409	0.61%
2021-05-24	0	1.630	1.630	1.640	1.630	1.660	6,270,415	10,288,504	1.6408	1.630	1.630	1.640	1.630	1.660	6,270,415	1.6408	-1.81%
2021-05-21	0	1.660	1.650	1.660	1.640	1.670	5,873,400	9,700,400	1.6516	1.660	1.650	1.660	1.640	1.670	5,873,400	1.6516	-0.60%
2021-05-20	0	1.670	1.650	1.670	1.630	1.670	5,766,000	9,485,080	1.6450	1.670	1.650	1.670	1.630	1.670	5,766,000	1.6450	1.21%
2021-05-18	0	1.650	1.650	1.660	1.600	1.680	16,649,000	27,381,310	1.6446	1.650	1.650	1.660	1.600	1.680	16,649,000	1.6446	3.12%
2021-05-17	0	1.600	1.590	1.600	1.580	1.670	31,830,500	51,411,570	1.6152	1.600	1.590	1.600	1.580	1.670	31,830,500	1.6152	-1.84%
2021-05-14	0	1.630	1.620	1.630	1.580	1.640	30,906,700	49,600,294	1.6048	1.630	1.620	1.630	1.580	1.640	30,906,700	1.6048	0.62%
2021-05-13	0	1.620	1.620	1.630	1.600	1.700	30,568,000	50,008,860	1.6360	1.620	1.620	1.630	1.600	1.700	30,568,000	1.6360	-4.71%
2021-05-12	0	1.700	1.690	1.700	1.670	1.780	46,822,000	79,768,822	1.7037	1.700	1.690	1.700	1.670	1.780	46,822,000	1.7037	-4.49%
2021-05-11	0	1.780	1.760	1.780	1.680	1.860	100,762,000	174,438,760	1.7312	1.780	1.760	1.780	1.680	1.860	100,762,000	1.7312	-7.29%
2021-05-10	0	1.920	1.910	1.920	1.910	1.990	4,918,000	9,470,180	1.9256	1.920	1.910	1.920	1.910	1.990	4,918,000	1.9256	0.00%
2021-05-07	0	1.920	1.920	1.930	1.900	1.940	16,738,719	32,164,947	1.9216	1.920	1.920	1.930	1.900	1.940	16,738,719	1.9216	1.05%
2021-05-06	0	1.900	1.900	1.910	1.900	1.970	13,606,000	26,205,280	1.9260	1.900	1.900	1.910	1.900	1.970	13,606,000	1.9260	-0.52%
2021-05-05	0	1.910	1.900	1.910	1.900	1.950	7,533,000	14,478,440	1.9220	1.910	1.900	1.910	1.900	1.950	7,533,000	1.9220	-2.55%
2021-05-04	0	1.960	1.950	1.960	1.950	1.990	6,954,000	13,672,520	1.9661	1.960	1.950	1.960	1.950	1.990	6,954,000	1.9661	-1.51%
2021-05-03	0	1.990	1.980	1.990	1.980	2.030	4,312,000	8,620,480	1.9992	1.990	1.980	1.990	1.980	2.030	4,312,000	1.9992	-2.45%
2021-04-30	0	2.040	2.030	2.040	2.000	2.070	12,258,200	24,974,036	2.0373	2.040	2.030	2.040	2.000	2.070	12,258,200	2.0373	-1.92%
2021-04-29	0	2.080	2.070	2.080	2.010	2.160	24,752,000	51,098,540	2.0644	2.080	2.070	2.080	2.010	2.160	24,752,000	2.0644	-4.59%
2021-04-28	0	2.180	2.180	2.190	2.140	2.240	20,584,000	44,944,220	2.1835	2.180	2.180	2.190	2.140	2.240	20,584,000	2.1835	1.87%
2021-04-27	0	2.140	2.130	2.140	2.100	2.150	7,232,000	15,368,260	2.1250	2.140	2.130	2.140	2.100	2.150	7,232,000	2.1250	0.00%
2021-04-26	0	2.140	2.120	2.140	2.090	2.180	15,310,920	32,808,847	2.1428	2.140	2.120	2.140	2.090	2.180	15,310,920	2.1428	2.39%
2021-04-23	0	2.090	2.090	2.100	2.080	2.130	6,272,000	13,138,834	2.0948	2.090	2.090	2.100	2.080	2.130	6,272,000	2.0948	0.00%
2021-04-22	0	2.090	2.090	2.100	2.080	2.130	11,278,000	23,752,984	2.1061	2.090	2.090	2.100	2.080	2.130	11,278,000	2.1061	-1.88%
2021-04-21	0	2.130	2.120	2.130	2.100	2.130	6,946,000	14,707,740	2.1174	2.130	2.120	2.130	2.100	2.130	6,946,000	2.1174	-1.39%
2021-04-20	0	2.160	2.140	2.160	2.050	2.160	18,220,000	38,554,800	2.1161	2.160	2.140	2.160	2.050	2.160	18,220,000	2.1161	4.35%
2021-04-19	0	2.070	2.070	2.080	2.020	2.100	6,306,000	13,100,620	2.0775	2.070	2.070	2.080	2.020	2.100	6,306,000	2.0775	2.48%
2021-04-16	0	2.020	2.020	2.030	2.000	2.060	13,384,000	27,119,960	2.0263	2.020	2.020	2.030	2.000	2.060	13,384,000	2.0263	-0.98%
2021-04-15	0	2.040	2.030	2.040	2.030	2.060	2,986,000	6,088,880	2.0391	2.040	2.030	2.040	2.030	2.060	2,986,000	2.0391	-0.49%
2021-04-14	0	2.050	2.030	2.050	1.960	2.060	6,878,000	13,975,340	2.0319	2.050	2.030	2.050	1.960	2.060	6,878,000	2.0319	2.50%
2021-04-13	0	2.000	2.000	2.010	1.990	2.030	7,240,307	14,525,901	2.0063	2.000	2.000	2.010	1.990	2.030	7,240,307	2.0063	-1.48%
2021-04-12	0	2.030	2.020	2.040	2.000	2.040	7,953,434	16,028,876	2.0153	2.030	2.020	2.040	2.000	2.040	7,953,434	2.0153	-0.49%
2021-04-09	0	2.040	2.030	2.040	2.010	2.070	10,126,000	20,482,130	2.0227	2.040	2.030	2.040	2.010	2.070	10,126,000	2.0227	-1.45%
2021-04-08	0	2.070	2.060	2.070	2.040	2.090	4,026,000	8,324,040	2.0676	2.070	2.060	2.070	2.040	2.090	4,026,000	2.0676	1.47%
2021-04-07	0	2.040	2.040	2.050	2.030	2.070	6,086,000	12,463,460	2.0479	2.040	2.040	2.050	2.030	2.070	6,086,000	2.0479	-1.45%
2021-04-01	0	2.070	2.060	2.070	2.020	2.080	6,408,000	13,122,120	2.0478	2.070	2.060	2.070	2.020	2.080	6,408,000	2.0478	1.47%
2021-03-31	0	2.040	2.040	2.050	2.030	2.090	10,120,000	20,764,708	2.0518	2.040	2.040	2.050	2.030	2.090	10,120,000	2.0518	-1.92%
2021-03-30	0	2.080	2.070	2.080	2.060	2.110	14,894,000	31,012,040	2.0822	2.080	2.070	2.080	2.060	2.110	14,894,000	2.0822	-0.95%
2021-03-29	0	2.100	2.090	2.100	2.060	2.130	8,068,000	16,847,860	2.0882	2.100	2.090	2.100	2.060	2.130	8,068,000	2.0882	0.96%
2021-03-26	0	2.080	2.080	2.090	2.050	2.110	7,292,000	15,181,390	2.0819	2.080	2.080	2.090	2.050	2.110	7,292,000	2.0819	-0.48%
2021-03-25	0	2.090	2.080	2.090	2.010	2.090	11,077,873	22,729,955	2.0518	2.090	2.080	2.090	2.010	2.090	11,077,873	2.0518	0.00%
2021-03-24	0	2.090	2.080	2.090	2.070	2.160	12,216,000	25,590,000	2.0948	2.090	2.080	2.090	2.070	2.160	12,216,000	2.0948	-2.34%
2021-03-23	0	2.140	2.140	2.150	2.140	2.220	6,384,000	13,826,700	2.1658	2.140	2.140	2.150	2.140	2.220	6,384,000	2.1658	-3.60%
2021-03-22	0	2.220	2.220	2.230	2.200	2.250	3,810,000	8,451,220	2.2182	2.220	2.220	2.230	2.200	2.250	3,810,000	2.2182	-0.89%
2021-03-19	0	2.240	2.230	2.240	2.190	2.290	8,912,669	19,840,791	2.2261	2.240	2.230	2.240	2.190	2.290	8,912,669	2.2261	-2.61%
2021-03-18	0	2.300	2.290	2.300	2.240	2.330	11,576,000	26,523,420	2.2912	2.300	2.290	2.300	2.240	2.330	11,576,000	2.2912	0.44%
2021-03-17	0	2.290	2.280	2.290	2.270	2.320	7,444,000	17,083,100	2.2949	2.290	2.280	2.290	2.270	2.320	7,444,000	2.2949	-0.87%
2021-03-16	0	2.310	2.300	2.310	2.220	2.320	10,809,507	24,764,120	2.2910	2.310	2.300	2.310	2.220	2.320	10,809,507	2.2910	4.05%
2021-03-15	0	2.220	2.220	2.240	2.200	2.270	10,162,000	22,753,670	2.2391	2.220	2.220	2.240	2.200	2.270	10,162,000	2.2391	-0.89%
2021-03-12	0	2.240	2.240	2.250	2.100	2.280	34,454,000	76,515,140	2.2208	2.240	2.240	2.250	2.100	2.280	34,454,000	2.2208	6.16%
2021-03-11	0	2.110	2.100	2.110	2.070	2.130	15,412,000	32,443,740	2.1051	2.110	2.100	2.110	2.070	2.130	15,412,000	2.1051	1.44%
2021-03-10	0	2.080	2.080	2.090	2.070	2.150	10,108,000	21,216,500	2.0990	2.080	2.080	2.090	2.070	2.150	10,108,000	2.0990	-0.95%
2021-03-09	0	2.100	2.090	2.100	2.050	2.140	10,612,300	22,316,010	2.1028	2.100	2.090	2.100	2.050	2.140	10,612,300	2.1028	0.00%
2021-03-08	0	2.100	2.090	2.100	2.070	2.170	14,729,537	31,060,166	2.1087	2.100	2.090	2.100	2.070	2.170	14,729,537	2.1087	-1.41%
2021-03-05	0	2.130	2.120	2.130	2.090	2.150	12,235,672	25,871,187	2.1144	2.130	2.120	2.130	2.090	2.150	12,235,672	2.1144	-0.47%
2021-03-04	0	2.140	2.130	2.140	2.130	2.200	13,114,000	28,285,460	2.1569	2.140	2.130	2.140	2.130	2.200	13,114,000	2.1569	-3.17%
2021-03-03	0	2.210	2.200	2.210	2.160	2.230	7,384,000	16,288,020	2.2059	2.210	2.200	2.210	2.160	2.230	7,384,000	2.2059	1.38%
2021-03-02	0	2.180	2.170	2.180	2.160	2.280	14,704,000	32,538,440	2.2129	2.180	2.170	2.180	2.160	2.280	14,704,000	2.2129	-0.46%
2021-03-01	0	2.190	2.180	2.190	2.150	2.210	9,881,192	21,562,974	2.1822	2.190	2.180	2.190	2.150	2.210	9,881,192	2.1822	0.92%
2021-02-26	0	2.170	2.150	2.170	2.130	2.240	24,440,000	53,036,700	2.1701	2.170	2.150	2.170	2.130	2.240	24,440,000	2.1701	-4.41%
2021-02-25	0	2.270	2.260	2.270	2.170	2.300	21,958,000	49,396,380	2.2496	2.270	2.260	2.270	2.170	2.300	21,958,000	2.2496	6.57%
2021-02-24	0	2.130	2.120	2.130	2.100	2.300	43,410,000	94,532,898	2.1777	2.130	2.120	2.130	2.100	2.300	43,410,000	2.1777	-3.62%
2021-02-23	0	2.210	2.210	2.220	2.200	2.340	21,134,657	47,900,771	2.2665	2.210	2.210	2.220	2.200	2.340	21,134,657	2.2665	-2.21%
2021-02-22	0	2.260	2.250	2.260	2.230	2.400	34,562,200	79,280,566	2.2939	2.260	2.250	2.260	2.230	2.400	34,562,200	2.2939	-3.42%
2021-02-19	0	2.340	2.330	2.340	2.150	2.380	62,880,000	143,327,360	2.2794	2.340	2.330	2.340	2.150	2.380	62,880,000	2.2794	7.34%
2021-02-18	0	2.180	2.180	2.190	2.140	2.280	51,122,700	112,961,925	2.2096	2.180	2.180	2.190	2.140	2.280	51,122,700	2.2096	0.46%
2021-02-17	0	2.170	2.170	2.180	2.070	2.310	33,730,000	75,596,890	2.2412	2.170	2.170	2.180	2.070	2.310	33,730,000	2.2412	4.83%
2021-02-16	0	2.070	2.070	2.080	1.970	2.100	18,840,000	38,504,170	2.0437	2.070	2.070	2.080	1.970	2.100	18,840,000	2.0437	5.61%
2021-02-11	0	1.960	1.950	1.970	1.930	1.980	2,448,000	4,794,650	1.9586	1.960	1.950	1.970	1.930	1.980	2,448,000	1.9586	-0.51%
2021-02-10	0	1.970	1.970	1.980	1.940	2.010	6,294,000	12,320,060	1.9574	1.970	1.970	1.980	1.940	2.010	6,294,000	1.9574	-1.01%
2021-02-09	0	1.990	1.980	1.990	1.950	2.000	5,486,000	10,813,480	1.9711	1.990	1.980	1.990	1.950	2.000	5,486,000	1.9711	-0.50%
2021-02-08	0	2.000	1.990	2.000	1.960	2.050	24,090,000	47,955,658	1.9907	2.000	1.990	2.000	1.960	2.050	24,090,000	1.9907	-1.96%
2021-02-05	0	2.040	2.030	2.040	1.960	2.080	20,409,309	41,344,431	2.0258	2.040	2.030	2.040	1.960	2.080	20,409,309	2.0258	0.49%
2021-02-04	0	2.030	2.020	2.030	1.980	2.070	18,500,000	37,473,520	2.0256	2.030	2.020	2.030	1.980	2.070	18,500,000	2.0256	-0.98%
2021-02-03	0	2.050	2.040	2.050	1.920	2.090	46,700,000	94,776,860	2.0295	2.050	2.040	2.050	1.920	2.090	46,700,000	2.0295	6.77%
2021-02-02	0	1.920	1.920	1.930	1.890	1.950	14,724,000	28,285,170	1.9210	1.920	1.920	1.930	1.890	1.950	14,724,000	1.9210	0.52%
2021-02-01	0	1.910	1.900	1.910	1.860	1.920	12,232,000	23,150,680	1.8926	1.910	1.900	1.910	1.860	1.920	12,232,000	1.8926	1.60%
2021-01-29	0	1.880	1.870	1.880	1.870	1.950	8,906,000	16,904,500	1.8981	1.880	1.870	1.880	1.870	1.950	8,906,000	1.8981	-1.57%
2021-01-28	0	1.910	1.910	1.920	1.910	2.000	18,434,000	35,917,760	1.9485	1.910	1.910	1.920	1.910	2.000	18,434,000	1.9485	-4.50%
2021-01-27	0	2.000	1.990	2.000	1.960	2.010	16,626,000	33,055,800	1.9882	2.000	1.990	2.000	1.960	2.010	16,626,000	1.9882	2.04%
2021-01-26	0	1.960	1.950	1.960	1.930	1.990	13,148,000	25,668,260	1.9523	1.960	1.950	1.960	1.930	1.990	13,148,000	1.9523	0.51%
2021-01-25	0	1.950	1.950	1.980	1.890	2.000	29,297,000	56,780,640	1.9381	1.950	1.950	1.980	1.890	2.000	29,297,000	1.9381	2.09%
2021-01-22	0	1.910	1.900	1.910	1.900	2.000	17,206,296	33,282,137	1.9343	1.910	1.900	1.910	1.900	2.000	17,206,296	1.9343	-3.54%
2021-01-21	0	1.980	1.980	1.990	1.950	2.050	28,676,000	57,083,220	1.9906	1.980	1.980	1.990	1.950	2.050	28,676,000	1.9906	-0.50%
2021-01-20	0	1.990	1.990	2.000	1.970	2.030	20,692,000	41,333,940	1.9976	1.990	1.990	2.000	1.970	2.030	20,692,000	1.9976	1.02%
2021-01-19	0	1.970	1.960	1.970	1.900	1.990	44,386,300	86,671,386	1.9527	1.970	1.960	1.970	1.900	1.990	44,386,300	1.9527	3.68%
2021-01-18	0	1.900	1.900	1.910	1.830	1.910	26,228,000	49,502,784	1.8874	1.900	1.900	1.910	1.830	1.910	26,228,000	1.8874	3.83%
2021-01-15	0	1.830	1.830	1.840	1.820	1.860	20,519,000	37,638,434	1.8343	1.830	1.830	1.840	1.820	1.860	20,519,000	1.8343	-0.54%
2021-01-14	0	1.840	1.830	1.840	1.820	1.880	43,014,000	79,320,420	1.8441	1.840	1.830	1.840	1.820	1.880	43,014,000	1.8441	0.55%
2021-01-13	0	1.830	1.820	1.830	1.800	1.930	112,249,000	208,896,586	1.8610	1.830	1.820	1.830	1.800	1.930	112,249,000	1.8610	-9.41%
2021-01-12	0	2.020	2.020	2.030	2.000	2.040	13,588,300	27,513,057	2.0248	2.020	2.020	2.030	2.000	2.040	13,588,300	2.0248	0.50%
2021-01-11	0	2.010	2.010	2.020	2.010	2.070	10,040,000	20,378,490	2.0297	2.010	2.010	2.020	2.010	2.070	10,040,000	2.0297	-2.90%
2021-01-08	0	2.070	2.060	2.070	2.020	2.070	16,079,203	32,873,616	2.0445	2.070	2.060	2.070	2.020	2.070	16,079,203	2.0445	0.00%
2021-01-07	0	2.070	2.060	2.070	2.060	2.150	9,370,000	19,704,160	2.1029	2.070	2.060	2.070	2.060	2.150	9,370,000	2.1029	-1.90%
2021-01-06	0	2.110	2.100	2.110	2.020	2.120	20,016,000	41,519,262	2.0743	2.110	2.100	2.110	2.020	2.120	20,016,000	2.0743	3.94%
2021-01-05	0	2.030	2.030	2.040	2.010	2.060	6,300,000	12,788,840	2.0300	2.030	2.030	2.040	2.010	2.060	6,300,000	2.0300	-1.46%
2021-01-04	0	2.060	2.050	2.060	1.990	2.090	23,698,000	48,125,380	2.0308	2.060	2.050	2.060	1.990	2.090	23,698,000	2.0308	0.98%
2020-12-31	0	2.040	2.040	2.050	2.020	2.070	8,670,000	17,672,440	2.0383	2.040	2.040	2.050	2.020	2.070	8,670,000	2.0383	-0.49%
2020-12-30	0	2.050	2.040	2.050	2.010	2.080	11,594,000	23,610,720	2.0365	2.050	2.040	2.050	2.010	2.080	11,594,000	2.0365	0.00%
2020-12-29	0	2.050	2.050	2.060	2.020	2.070	4,891,900	10,010,736	2.0464	2.050	2.050	2.060	2.020	2.070	4,891,900	2.0464	0.00%
2020-12-28	0	2.050	2.040	2.050	2.000	2.080	10,982,000	22,297,600	2.0304	2.050	2.040	2.050	2.000	2.080	10,982,000	2.0304	0.00%
2020-12-24	0	2.050	2.040	2.050	2.050	2.080	1,824,000	3,752,020	2.0570	2.050	2.040	2.050	2.050	2.080	1,824,000	2.0570	0.00%
2020-12-23	0	2.050	2.050	2.060	2.040	2.100	8,467,074	17,408,678	2.0560	2.050	2.050	2.060	2.040	2.100	8,467,074	2.0560	-1.44%
2020-12-22	0	2.080	2.080	2.090	2.060	2.130	8,568,000	17,993,708	2.1001	2.080	2.080	2.090	2.060	2.130	8,568,000	2.1001	-2.35%
2020-12-21	0	2.130	2.120	2.130	2.130	2.160	3,715,148	7,955,979	2.1415	2.130	2.120	2.130	2.130	2.160	3,715,148	2.1415	0.00%
2020-12-18	0	2.130	2.130	2.140	2.110	2.160	5,684,000	12,135,620	2.1350	2.130	2.130	2.140	2.110	2.160	5,684,000	2.1350	-0.93%
2020-12-17	0	2.150	2.140	2.150	2.130	2.160	9,064,000	19,472,020	2.1483	2.150	2.140	2.150	2.130	2.160	9,064,000	2.1483	0.00%
2020-12-16	0	2.150	2.150	2.160	2.070	2.180	31,824,000	68,370,640	2.1484	2.150	2.150	2.160	2.070	2.180	31,824,000	2.1484	6.44%
2020-12-15	0	2.020	2.010	2.020	2.000	2.050	13,706,820	27,684,561	2.0198	2.020	2.010	2.020	2.000	2.050	13,706,820	2.0198	-0.98%
2020-12-14	0	2.040	2.040	2.050	2.030	2.100	9,321,359	19,168,223	2.0564	2.040	2.040	2.050	2.030	2.100	9,321,359	2.0564	-0.49%
2020-12-11	0	2.050	2.040	2.050	2.040	2.100	6,478,000	13,397,350	2.0681	2.050	2.040	2.050	2.040	2.100	6,478,000	2.0681	-0.97%
2020-12-10	0	2.070	2.040	2.070	2.030	2.080	9,998,000	20,497,860	2.0502	2.070	2.040	2.070	2.030	2.080	9,998,000	2.0502	1.47%
2020-12-09	0	2.040	2.040	2.050	2.020	2.080	12,162,000	24,833,236	2.0419	2.040	2.040	2.050	2.020	2.080	12,162,000	2.0419	-0.97%
2020-12-08	0	2.060	2.050	2.060	2.050	2.100	10,896,000	22,499,550	2.0649	2.060	2.050	2.060	2.050	2.100	10,896,000	2.0649	-1.90%
2020-12-07	0	2.100	2.090	2.100	2.080	2.150	16,474,596	34,578,604	2.0989	2.100	2.090	2.100	2.080	2.150	16,474,596	2.0989	-2.33%
2020-12-04	0	2.150	2.150	2.160	2.120	2.180	14,049,000	30,360,130	2.1610	2.150	2.150	2.160	2.120	2.180	14,049,000	2.1610	-0.92%
2020-12-03	0	2.170	2.160	2.170	2.150	2.220	18,350,000	39,950,120	2.1771	2.170	2.160	2.170	2.150	2.220	18,350,000	2.1771	-0.46%
2020-12-02	0	2.180	2.170	2.180	2.160	2.280	31,758,000	69,727,900	2.1956	2.180	2.170	2.180	2.160	2.280	31,758,000	2.1956	-3.96%
2020-12-01	0	2.270	2.260	2.270	2.210	2.410	26,270,000	60,043,460	2.2856	2.270	2.260	2.270	2.210	2.410	26,270,000	2.2856	-1.30%
2020-11-30	0	2.300	2.300	2.330	2.300	2.490	13,447,000	32,053,180	2.3837	2.300	2.300	2.330	2.300	2.490	13,447,000	2.3837	-7.26%
2020-11-27	0	2.480	2.470	2.480	2.400	2.480	3,932,000	9,618,430	2.4462	2.480	2.470	2.480	2.400	2.480	3,932,000	2.4462	2.90%
2020-11-26	0	2.410	2.400	2.410	2.360	2.440	2,328,000	5,587,320	2.4001	2.410	2.400	2.410	2.360	2.440	2,328,000	2.4001	0.84%
2020-11-25	0	2.390	2.390	2.400	2.390	2.480	5,908,000	14,337,210	2.4267	2.390	2.390	2.400	2.390	2.480	5,908,000	2.4267	-2.85%
2020-11-24	0	2.460	2.450	2.460	2.390	2.470	6,750,000	16,450,030	2.4370	2.460	2.450	2.460	2.390	2.470	6,750,000	2.4370	1.23%
2020-11-23	0	2.430	2.420	2.430	2.380	2.440	6,218,000	14,976,700	2.4086	2.430	2.420	2.430	2.380	2.440	6,218,000	2.4086	0.41%
2020-11-20	0	2.420	2.410	2.420	2.410	2.470	4,554,609	11,060,125	2.4283	2.420	2.410	2.420	2.410	2.470	4,554,609	2.4283	-0.41%
2020-11-19	0	2.430	2.420	2.430	2.400	2.500	5,896,000	14,370,360	2.4373	2.430	2.420	2.430	2.400	2.500	5,896,000	2.4373	-2.41%
2020-11-18	0	2.490	2.480	2.490	2.390	2.520	12,058,000	29,670,580	2.4607	2.490	2.480	2.490	2.390	2.520	12,058,000	2.4607	3.32%
2020-11-17	0	2.410	2.410	2.420	2.350	2.500	7,990,000	19,408,020	2.4290	2.410	2.410	2.420	2.350	2.500	7,990,000	2.4290	0.84%
2020-11-16	0	2.390	2.390	2.400	2.340	2.430	5,050,716	12,039,089	2.3836	2.390	2.390	2.400	2.340	2.430	5,050,716	2.3836	0.00%
2020-11-13	0	2.390	2.380	2.390	2.220	2.440	14,414,000	33,902,840	2.3521	2.390	2.380	2.390	2.220	2.440	14,414,000	2.3521	0.42%
2020-11-12	0	2.380	2.380	2.390	2.180	2.520	52,171,400	126,409,736	2.4230	2.380	2.380	2.390	2.180	2.520	52,171,400	2.4230	8.18%
2020-11-11	0	2.200	2.200	2.230	2.180	2.250	8,808,000	19,413,940	2.2041	2.200	2.200	2.230	2.180	2.250	8,808,000	2.2041	-2.22%
2020-11-10	0	2.250	2.240	2.250	2.230	2.280	13,470,000	30,295,280	2.2491	2.250	2.240	2.250	2.230	2.280	13,470,000	2.2491	3.21%
2020-11-09	0	2.180	2.170	2.180	2.160	2.220	7,272,000	15,938,740	2.1918	2.180	2.170	2.180	2.160	2.220	7,272,000	2.1918	2.35%
2020-11-06	0	2.130	2.130	2.150	2.120	2.180	4,481,855	9,602,189	2.1425	2.130	2.130	2.150	2.120	2.180	4,481,855	2.1425	-1.39%
2020-11-05	0	2.160	2.150	2.160	2.140	2.190	5,588,000	12,068,260	2.1597	2.160	2.150	2.160	2.140	2.190	5,588,000	2.1597	0.47%
2020-11-04	0	2.150	2.140	2.150	2.100	2.150	6,002,000	12,816,100	2.1353	2.150	2.140	2.150	2.100	2.150	6,002,000	2.1353	2.38%
2020-11-03	0	2.100	2.090	2.100	2.090	2.130	6,337,232	13,321,632	2.1021	2.100	2.090	2.100	2.090	2.130	6,337,232	2.1021	0.00%
2020-11-02	0	2.100	2.100	2.110	2.080	2.130	6,342,000	13,306,740	2.0982	2.100	2.100	2.110	2.080	2.130	6,342,000	2.0982	0.00%
2020-10-30	0	2.100	2.090	2.100	2.060	2.130	7,236,133	15,105,400	2.0875	2.100	2.090	2.100	2.060	2.130	7,236,133	2.0875	0.00%
2020-10-29	0	2.100	2.090	2.100	2.070	2.130	7,464,728	15,729,119	2.1071	2.100	2.090	2.100	2.070	2.130	7,464,728	2.1071	0.48%
2020-10-28	0	2.090	2.070	2.090	2.070	2.130	8,504,000	17,790,880	2.0921	2.090	2.070	2.090	2.070	2.130	8,504,000	2.0921	0.00%
2020-10-27	0	2.090	2.080	2.090	2.060	2.130	17,578,000	36,726,980	2.0894	2.090	2.080	2.090	2.060	2.130	17,578,000	2.0894	-1.42%
2020-10-23	0	2.120	2.100	2.120	2.080	2.140	7,681,877	16,140,479	2.1011	2.120	2.100	2.120	2.080	2.140	7,681,877	2.1011	-0.93%
2020-10-22	0	2.140	2.130	2.140	2.100	2.150	14,518,000	30,952,450	2.1320	2.140	2.130	2.140	2.100	2.150	14,518,000	2.1320	1.90%
2020-10-21	0	2.100	2.100	2.110	2.090	2.160	6,070,488	12,819,524	2.1118	2.100	2.100	2.110	2.090	2.160	6,070,488	2.1118	-1.87%
2020-10-20	0	2.140	2.140	2.150	2.070	2.150	14,924,000	31,432,830	2.1062	2.140	2.140	2.150	2.070	2.150	14,924,000	2.1062	3.38%
2020-10-19	0	2.070	2.070	2.080	2.070	2.250	26,356,386	55,750,492	2.1153	2.070	2.070	2.080	2.070	2.250	26,356,386	2.1153	-7.17%
2020-10-16	0	2.230	2.230	2.240	2.220	2.350	17,120,800	38,615,064	2.2554	2.230	2.230	2.240	2.220	2.350	17,120,800	2.2554	-3.88%
2020-10-15	0	2.320	2.300	2.320	2.310	2.350	4,092,000	9,527,960	2.3284	2.320	2.300	2.320	2.310	2.350	4,092,000	2.3284	-0.43%
2020-10-14	0	2.330	2.320	2.330	2.300	2.350	5,348,000	12,420,736	2.3225	2.330	2.320	2.330	2.300	2.350	5,348,000	2.3225	-0.85%
2020-10-12	0	2.350	2.340	2.350	2.300	2.380	8,142,000	19,104,460	2.3464	2.350	2.340	2.350	2.300	2.380	8,142,000	2.3464	1.29%
2020-10-09	0	2.320	2.300	2.320	2.290	2.360	3,648,241	8,472,652	2.3224	2.320	2.300	2.320	2.290	2.360	3,648,241	2.3224	-0.43%
2020-10-08	0	2.330	2.320	2.330	2.260	2.330	2,108,100	4,844,652	2.2981	2.330	2.320	2.330	2.260	2.330	2,108,100	2.2981	1.30%
2020-10-07	0	2.300	2.280	2.300	2.270	2.320	3,384,000	7,775,170	2.2976	2.300	2.280	2.300	2.270	2.320	3,384,000	2.2976	0.00%
2020-10-06	0	2.300	2.290	2.300	2.230	2.300	3,414,000	7,758,010	2.2724	2.300	2.290	2.300	2.230	2.300	3,414,000	2.2724	2.22%
2020-10-05	0	2.250	2.250	2.260	2.230	2.300	5,274,000	11,931,860	2.2624	2.250	2.250	2.260	2.230	2.300	5,274,000	2.2624	-3.02%
2020-09-30	0	2.320	2.300	2.320	2.280	2.350	4,214,000	9,725,800	2.3080	2.320	2.300	2.320	2.280	2.350	4,214,000	2.3080	-0.43%
2020-09-29	0	2.330	2.320	2.330	2.320	2.420	1,675,292	3,957,840	2.3625	2.330	2.320	2.330	2.320	2.420	1,675,292	2.3625	-3.72%
2020-09-28	0	2.420	2.410	2.420	2.300	2.420	12,260,000	28,830,860	2.3516	2.420	2.410	2.420	2.300	2.420	12,260,000	2.3516	2.98%
2020-09-25	0	2.350	2.330	2.350	2.320	2.390	8,394,000	19,773,980	2.3557	2.350	2.330	2.350	2.320	2.390	8,394,000	2.3557	-1.26%
2020-09-24	0	2.380	2.370	2.380	2.340	2.440	8,558,000	20,371,680	2.3804	2.380	2.370	2.380	2.340	2.440	8,558,000	2.3804	-1.24%
2020-09-23	0	2.410	2.400	2.410	2.340	2.410	7,058,900	16,798,647	2.3798	2.410	2.400	2.410	2.340	2.410	7,058,900	2.3798	1.69%
2020-09-22	0	2.370	2.350	2.370	2.320	2.390	5,004,000	11,774,720	2.3531	2.370	2.350	2.370	2.320	2.390	5,004,000	2.3531	2.16%
2020-09-21	0	2.320	2.320	2.330	2.310	2.410	12,726,638	29,766,066	2.3389	2.320	2.320	2.330	2.310	2.410	12,726,638	2.3389	-3.33%
2020-09-18	0	2.400	2.390	2.400	2.380	2.460	7,788,000	18,756,280	2.4084	2.400	2.390	2.400	2.380	2.460	7,788,000	2.4084	-0.83%
2020-09-17	0	2.420	2.420	2.430	2.400	2.490	4,120,000	10,027,520	2.4339	2.420	2.420	2.430	2.400	2.490	4,120,000	2.4339	-2.81%
2020-09-16	0	2.490	2.480	2.490	2.410	2.540	10,427,000	26,020,260	2.4955	2.490	2.480	2.490	2.410	2.540	10,427,000	2.4955	3.75%
2020-09-15	0	2.400	2.390	2.400	2.380	2.440	3,504,000	8,439,960	2.4087	2.400	2.390	2.400	2.380	2.440	3,504,000	2.4087	-0.41%
2020-09-14	0	2.410	2.400	2.410	2.390	2.470	3,138,198	7,613,811	2.4262	2.410	2.400	2.410	2.390	2.470	3,138,198	2.4262	-0.41%
2020-09-11	0	2.420	2.420	2.430	2.350	2.450	10,222,000	24,704,640	2.4168	2.420	2.420	2.430	2.350	2.450	10,222,000	2.4168	2.11%
2020-09-10	0	2.370	2.360	2.370	2.300	2.430	16,486,000	38,613,620	2.3422	2.370	2.360	2.370	2.300	2.430	16,486,000	2.3422	3.04%
2020-09-09	0	2.300	2.290	2.300	2.290	2.380	10,700,000	24,921,370	2.3291	2.300	2.290	2.300	2.290	2.380	10,700,000	2.3291	-2.95%
2020-09-08	0	2.370	2.360	2.370	2.310	2.450	16,209,000	38,606,920	2.3818	2.370	2.360	2.370	2.310	2.450	16,209,000	2.3818	-2.07%
2020-09-07	0	2.420	2.410	2.420	2.390	2.500	21,389,308	52,304,686	2.4454	2.420	2.410	2.420	2.390	2.500	21,389,308	2.4454	0.83%
2020-09-04	0	2.400	2.400	2.410	2.360	2.470	23,668,000	56,583,540	2.3907	2.400	2.400	2.410	2.360	2.470	23,668,000	2.3907	-2.44%
2020-09-03	0	2.460	2.460	2.470	2.430	2.630	49,430,000	123,153,800	2.4915	2.460	2.460	2.470	2.430	2.630	49,430,000	2.4915	-2.77%
2020-09-02	0	2.530	2.530	2.540	2.440	2.990	117,762,000	302,484,414	2.5686	2.530	2.530	2.540	2.440	2.990	117,762,000	2.5686	-17.86%
2020-09-01	0	3.080	3.070	3.080	2.990	3.120	12,908,000	39,271,080	3.0424	3.080	3.070	3.080	2.990	3.120	12,908,000	3.0424	1.99%
2020-08-31	0	3.020	3.020	3.030	2.990	3.220	15,362,500	47,662,700	3.1025	3.020	3.020	3.030	2.990	3.220	15,362,500	3.1025	-3.21%
2020-08-28	0	3.120	3.110	3.120	2.960	3.150	17,948,000	55,579,960	3.0967	3.120	3.110	3.120	2.960	3.150	17,948,000	3.0967	3.65%
2020-08-27	0	3.010	3.000	3.010	2.830	3.020	11,562,000	33,998,460	2.9405	3.010	3.000	3.010	2.830	3.020	11,562,000	2.9405	2.03%
2020-08-26	0	2.950	2.950	2.970	2.940	3.070	8,116,000	24,205,740	2.9825	2.950	2.950	2.970	2.940	3.070	8,116,000	2.9825	-2.64%
2020-08-25	0	3.030	3.030	3.040	2.910	3.120	17,321,500	52,831,455	3.0501	3.030	3.030	3.040	2.910	3.120	17,321,500	3.0501	3.41%
2020-08-24	0	2.930	2.920	2.930	2.860	2.940	6,604,000	19,168,600	2.9026	2.930	2.920	2.930	2.860	2.940	6,604,000	2.9026	0.00%
2020-08-21	0	2.930	2.910	2.940	2.900	2.970	3,160,507	9,267,205	2.9322	2.930	2.910	2.940	2.900	2.970	3,160,507	2.9322	0.69%
2020-08-20	0	2.910	2.910	2.920	2.840	2.930	4,330,000	12,501,980	2.8873	2.910	2.910	2.920	2.840	2.930	4,330,000	2.8873	0.34%
2020-08-19	0	2.900	2.900	2.920	2.870	3.000	6,220,000	18,099,680	2.9099	2.900	2.900	2.920	2.870	3.000	6,220,000	2.9099	-1.36%
2020-08-18	0	2.940	2.910	2.940	2.880	3.030	15,848,000	46,902,540	2.9595	2.940	2.910	2.940	2.880	3.030	15,848,000	2.9595	1.03%
2020-08-17	0	2.910	2.910	2.930	2.850	2.950	9,440,000	27,318,360	2.8939	2.910	2.910	2.930	2.850	2.950	9,440,000	2.8939	-0.68%
2020-08-14	0	2.930	2.910	2.930	2.730	3.030	28,089,110	82,156,628	2.9249	2.930	2.910	2.930	2.730	3.030	28,089,110	2.9249	6.16%
2020-08-13	0	2.760	2.760	2.780	2.680	2.830	8,952,000	24,946,100	2.7867	2.760	2.760	2.780	2.680	2.830	8,952,000	2.7867	2.99%
2020-08-12	0	2.680	2.680	2.690	2.620	2.720	8,744,000	23,270,160	2.6613	2.680	2.680	2.690	2.620	2.720	8,744,000	2.6613	-0.74%
2020-08-11	0	2.700	2.700	2.710	2.670	2.800	7,940,000	21,591,250	2.7193	2.700	2.700	2.710	2.670	2.800	7,940,000	2.7193	-2.17%
2020-08-10	0	2.760	2.750	2.770	2.740	2.890	9,182,000	25,741,460	2.8035	2.760	2.750	2.770	2.740	2.890	9,182,000	2.8035	-4.17%
2020-08-07	0	2.880	2.860	2.880	2.630	2.900	30,749,000	86,399,300	2.8098	2.880	2.860	2.880	2.630	2.900	30,749,000	2.8098	7.87%
2020-08-06	0	2.670	2.660	2.670	2.600	2.710	9,900,000	26,330,780	2.6597	2.670	2.660	2.670	2.600	2.710	9,900,000	2.6597	0.75%
2020-08-05	0	2.650	2.650	2.660	2.650	2.720	8,584,000	23,013,900	2.6810	2.650	2.650	2.660	2.650	2.720	8,584,000	2.6810	-1.85%
2020-08-04	0	2.700	2.690	2.700	2.610	2.740	8,226,000	22,163,320	2.6943	2.700	2.690	2.700	2.610	2.740	8,226,000	2.6943	1.89%
2020-08-03	0	2.650	2.640	2.650	2.600	2.690	11,384,000	30,130,180	2.6467	2.650	2.640	2.650	2.600	2.690	11,384,000	2.6467	-1.12%
2020-07-31	0	2.680	2.680	2.690	2.520	2.720	14,078,000	36,993,320	2.6277	2.680	2.680	2.690	2.520	2.720	14,078,000	2.6277	7.20%
2020-07-30	0	2.500	2.490	2.500	2.490	2.640	8,814,000	22,576,120	2.5614	2.500	2.490	2.500	2.490	2.640	8,814,000	2.5614	-2.72%
2020-07-29	0	2.570	2.560	2.570	2.480	2.570	12,128,588	30,435,875	2.5094	2.570	2.560	2.570	2.480	2.570	12,128,588	2.5094	2.80%
2020-07-28	0	2.500	2.480	2.500	2.470	2.530	4,404,000	10,963,418	2.4894	2.500	2.480	2.500	2.470	2.530	4,404,000	2.4894	0.00%
2020-07-27	0	2.500	2.470	2.500	2.450	2.580	7,323,000	18,342,450	2.5048	2.500	2.470	2.500	2.450	2.580	7,323,000	2.5048	0.81%
2020-07-24	0	2.480	2.470	2.480	2.480	2.650	12,352,000	31,202,040	2.5261	2.480	2.470	2.480	2.480	2.650	12,352,000	2.5261	-6.06%
2020-07-23	0	2.640	2.630	2.640	2.550	2.660	12,932,000	33,908,270	2.6220	2.640	2.630	2.640	2.550	2.660	12,932,000	2.6220	1.93%
2020-07-22	0	2.590	2.590	2.600	2.570	2.740	13,330,544	35,609,455	2.6713	2.590	2.590	2.600	2.570	2.740	13,330,544	2.6713	-5.82%
2020-07-21	0	2.750	2.740	2.750	2.690	2.810	14,646,580	40,013,405	2.7319	2.750	2.740	2.750	2.690	2.810	14,646,580	2.7319	-1.43%
2020-07-20	0	2.790	2.790	2.800	2.620	2.790	12,232,000	33,172,420	2.7119	2.790	2.790	2.800	2.620	2.790	12,232,000	2.7119	4.49%
2020-07-17	0	2.670	2.650	2.670	2.540	2.690	12,098,000	32,003,680	2.6454	2.670	2.650	2.670	2.540	2.690	12,098,000	2.6454	5.12%
2020-07-16	0	2.540	2.530	2.540	2.500	2.810	22,431,000	58,789,160	2.6209	2.540	2.530	2.540	2.500	2.810	22,431,000	2.6209	-7.97%
2020-07-15	0	2.760	2.740	2.760	2.650	2.790	18,913,433	51,618,093	2.7292	2.760	2.740	2.760	2.650	2.790	18,913,433	2.7292	1.47%
2020-07-14	0	2.720	2.720	2.750	2.710	2.900	12,994,000	35,931,420	2.7652	2.720	2.720	2.750	2.710	2.900	12,994,000	2.7652	-5.56%
2020-07-13	0	2.880	2.860	2.880	2.740	2.950	22,133,486	63,809,529	2.8829	2.880	2.860	2.880	2.740	2.950	22,133,486	2.8829	4.73%
2020-07-10	0	2.750	2.750	2.770	2.740	2.830	17,890,000	49,684,960	2.7772	2.750	2.750	2.770	2.740	2.830	17,890,000	2.7772	-1.79%
2020-07-09	0	2.800	2.790	2.800	2.700	2.820	21,142,000	58,680,340	2.7755	2.800	2.790	2.800	2.700	2.820	21,142,000	2.7755	3.32%
2020-07-08	0	2.710	2.710	2.720	2.690	2.780	12,092,407	32,866,912	2.7180	2.710	2.710	2.720	2.690	2.780	12,092,407	2.7180	-1.09%
2020-07-07	0	2.740	2.740	2.750	2.700	2.860	23,952,000	65,718,900	2.7438	2.740	2.740	2.750	2.700	2.860	23,952,000	2.7438	-2.14%
2020-07-06	0	2.800	2.790	2.800	2.610	2.840	41,277,000	114,205,100	2.7668	2.800	2.790	2.800	2.610	2.840	41,277,000	2.7668	7.28%
2020-07-03	0	2.610	2.610	2.620	2.430	2.660	38,222,500	99,051,630	2.5914	2.610	2.610	2.620	2.430	2.660	38,222,500	2.5914	4.82%
2020-07-02	0	2.490	2.480	2.490	2.330	2.500	30,948,000	75,300,960	2.4331	2.490	2.480	2.490	2.330	2.500	30,948,000	2.4331	5.51%
2020-06-30	0	2.360	2.360	2.380	2.340	2.500	22,802,000	55,222,800	2.4218	2.360	2.360	2.380	2.340	2.500	22,802,000	2.4218	-3.28%
2020-06-29	0	2.440	2.430	2.440	2.310	2.490	44,818,000	107,860,220	2.4066	2.440	2.430	2.440	2.310	2.490	44,818,000	2.4066	-1.61%
2020-06-26	0	2.480	2.480	2.490	2.410	2.560	23,793,000	59,617,350	2.5057	2.480	2.480	2.490	2.410	2.560	23,793,000	2.5057	3.77%
2020-06-24	0	2.390	2.390	2.410	2.240	2.480	49,090,292	116,586,109	2.3749	2.390	2.390	2.410	2.240	2.480	49,090,292	2.3749	7.66%
2020-06-23	0	2.220	2.220	2.240	2.210	2.370	31,918,290	71,942,479	2.2540	2.220	2.220	2.240	2.210	2.370	31,918,290	2.2540	-4.31%
2020-06-22	0	2.320	2.320	2.340	2.120	2.370	97,286,002	217,177,844	2.2324	2.320	2.320	2.340	2.120	2.370	97,286,002	2.2324	9.95%
2020-06-19	0	2.110	2.100	2.110	2.060	2.140	8,848,708	18,650,906	2.1078	2.110	2.100	2.110	2.060	2.140	8,848,708	2.1078	0.48%
2020-06-18	0	2.100	2.100	2.110	2.060	2.150	12,196,000	25,595,400	2.0987	2.100	2.100	2.110	2.060	2.150	12,196,000	2.0987	-1.41%
2020-06-17	0	2.130	2.120	2.130	2.100	2.180	8,166,000	17,340,880	2.1235	2.130	2.120	2.130	2.100	2.180	8,166,000	2.1235	-1.39%
2020-06-16	0	2.160	2.150	2.160	2.080	2.180	10,708,000	22,949,340	2.1432	2.160	2.150	2.160	2.080	2.180	10,708,000	2.1432	3.85%
2020-06-15	0	2.080	2.070	2.080	2.030	2.090	8,788,000	18,085,400	2.0580	2.080	2.070	2.080	2.030	2.090	8,788,000	2.0580	-0.48%
2020-06-12	0	2.090	2.080	2.090	2.040	2.090	6,584,000	13,640,920	2.0718	2.090	2.080	2.090	2.040	2.090	6,584,000	2.0718	-0.48%
2020-06-11	0	2.100	2.090	2.100	2.080	2.170	9,906,000	21,029,200	2.1229	2.100	2.090	2.100	2.080	2.170	9,906,000	2.1229	-1.87%
2020-06-10	0	2.140	2.140	2.150	2.090	2.180	13,364,274	28,562,612	2.1372	2.140	2.140	2.150	2.090	2.180	13,364,274	2.1372	-0.93%
2020-06-09	0	2.160	2.150	2.160	2.080	2.180	10,610,000	22,779,120	2.1469	2.160	2.150	2.160	2.080	2.180	10,610,000	2.1469	3.85%
2020-06-08	0	2.080	2.080	2.090	2.070	2.130	7,714,000	16,230,300	2.1040	2.080	2.080	2.090	2.070	2.130	7,714,000	2.1040	-0.95%
2020-06-05	0	2.100	2.100	2.110	2.050	2.120	6,451,915	13,489,804	2.0908	2.100	2.100	2.110	2.050	2.120	6,451,915	2.0908	1.45%
2020-06-04	0	2.070	2.060	2.070	2.040	2.100	6,686,758	13,812,789	2.0657	2.070	2.060	2.070	2.040	2.100	6,686,758	2.0657	0.49%
2020-06-03	0	2.060	2.060	2.070	2.060	2.130	6,388,000	13,362,480	2.0918	2.060	2.060	2.070	2.060	2.130	6,388,000	2.0918	-0.48%
2020-06-02	0	2.070	2.060	2.070	2.040	2.080	5,402,000	11,137,800	2.0618	2.070	2.060	2.070	2.040	2.080	5,402,000	2.0618	0.49%
2020-06-01	0	2.060	2.050	2.060	2.020	2.070	8,730,062	17,854,545	2.0452	2.060	2.050	2.060	2.020	2.070	8,730,062	2.0452	1.98%
2020-05-29	0	2.020	2.020	2.030	2.000	2.040	6,856,000	13,822,050	2.0161	2.020	2.020	2.030	2.000	2.040	6,856,000	2.0161	-0.49%
2020-05-28	0	2.030	2.020	2.030	2.000	2.100	7,261,022	14,755,444	2.0321	2.030	2.020	2.030	2.000	2.100	7,261,022	2.0321	-1.46%
2020-05-27	0	2.060	2.050	2.060	2.040	2.140	7,735,695	16,018,663	2.0707	2.060	2.050	2.060	2.040	2.140	7,735,695	2.0707	-2.37%
2020-05-26	0	2.110	2.110	2.120	2.090	2.160	8,159,747	17,230,096	2.1116	2.110	2.110	2.120	2.090	2.160	8,159,747	2.1116	2.43%
2020-05-25	0	2.060	2.060	2.070	2.010	2.090	6,504,805	13,272,578	2.0404	2.060	2.060	2.070	2.010	2.090	6,504,805	2.0404	0.98%
2020-05-22	0	2.040	2.030	2.040	2.030	2.150	15,055,708	31,135,746	2.0680	2.040	2.030	2.040	2.030	2.150	15,055,708	2.0680	-4.67%
2020-05-21	0	2.140	2.130	2.140	2.130	2.190	5,926,000	12,814,240	2.1624	2.140	2.130	2.140	2.130	2.190	5,926,000	2.1624	-0.47%
2020-05-20	0	2.150	2.150	2.160	2.150	2.230	6,808,184	14,842,190	2.1801	2.150	2.150	2.160	2.150	2.230	6,808,184	2.1801	-2.27%
2020-05-19	0	2.200	2.190	2.200	2.140	2.210	12,214,119	26,645,393	2.1815	2.200	2.190	2.200	2.140	2.210	12,214,119	2.1815	2.80%
2020-05-18	0	2.140	2.130	2.140	2.080	2.140	7,914,000	16,716,520	2.1123	2.140	2.130	2.140	2.080	2.140	7,914,000	2.1123	0.94%
2020-05-15	0	2.120	2.110	2.120	2.080	2.160	11,970,000	25,185,520	2.1041	2.120	2.110	2.120	2.080	2.160	11,970,000	2.1041	-0.93%
2020-05-14	0	2.140	2.130	2.140	2.110	2.220	9,900,000	21,185,620	2.1400	2.140	2.130	2.140	2.110	2.220	9,900,000	2.1400	-1.83%
2020-05-13	0	2.180	2.180	2.190	2.150	2.200	8,340,000	18,090,300	2.1691	2.180	2.180	2.190	2.150	2.200	8,340,000	2.1691	0.00%
2020-05-12	0	2.180	2.180	2.190	2.160	2.210	5,890,000	12,846,820	2.1811	2.180	2.180	2.190	2.160	2.210	5,890,000	2.1811	-0.91%
2020-05-11	0	2.200	2.200	2.210	2.180	2.260	8,686,000	19,309,240	2.2230	2.200	2.200	2.210	2.180	2.260	8,686,000	2.2230	-0.90%
2020-05-08	0	2.220	2.210	2.220	2.140	2.230	11,298,284	24,737,856	2.1895	2.220	2.210	2.220	2.140	2.230	11,298,284	2.1895	4.23%
2020-05-07	0	2.130	2.130	2.140	2.120	2.170	7,394,000	15,812,280	2.1385	2.130	2.130	2.140	2.120	2.170	7,394,000	2.1385	-1.84%
2020-05-06	0	2.170	2.150	2.170	2.130	2.190	22,567,315	48,535,082	2.1507	2.170	2.150	2.170	2.130	2.190	22,567,315	2.1507	1.88%
2020-05-05	0	2.130	2.130	2.140	2.050	2.160	11,996,500	25,337,005	2.1120	2.130	2.130	2.140	2.050	2.160	11,996,500	2.1120	1.43%
2020-05-04	0	2.100	2.080	2.100	2.070	2.280	31,768,000	67,243,400	2.1167	2.100	2.080	2.100	2.070	2.280	31,768,000	2.1167	-7.89%
2020-04-29	0	2.280	2.270	2.280	2.190	2.400	64,456,000	146,288,280	2.2696	2.280	2.270	2.280	2.190	2.400	64,456,000	2.2696	-13.96%
2020-04-28	0	2.650	2.650	2.660	2.420	2.680	27,750,000	71,909,300	2.5913	2.650	2.650	2.660	2.420	2.680	27,750,000	2.5913	10.88%
2020-04-27	0	2.390	2.390	2.400	2.300	2.430	18,934,000	45,303,580	2.3927	2.390	2.390	2.400	2.300	2.430	18,934,000	2.3927	3.91%
2020-04-24	0	2.300	2.300	2.310	2.290	2.380	9,312,400	21,720,234	2.3324	2.300	2.300	2.310	2.290	2.380	9,312,400	2.3324	-0.43%
2020-04-23	0	2.310	2.300	2.310	2.270	2.350	7,382,640	17,093,204	2.3153	2.310	2.300	2.310	2.270	2.350	7,382,640	2.3153	0.43%
2020-04-22	0	2.300	2.290	2.300	2.170	2.300	6,811,028	15,291,137	2.2451	2.300	2.290	2.300	2.170	2.300	6,811,028	2.2451	2.22%
2020-04-21	0	2.250	2.250	2.260	2.230	2.370	13,712,000	31,121,020	2.2696	2.250	2.250	2.260	2.230	2.370	13,712,000	2.2696	-5.06%
2020-04-20	0	2.370	2.350	2.370	2.340	2.400	7,327,500	17,321,900	2.3640	2.370	2.350	2.370	2.340	2.400	7,327,500	2.3640	1.28%
2020-04-17	0	2.340	2.340	2.350	2.320	2.440	11,736,000	27,946,480	2.3813	2.340	2.340	2.350	2.320	2.440	11,736,000	2.3813	1.30%
2020-04-16	0	2.310	2.310	2.320	2.290	2.350	7,496,000	17,301,410	2.3081	2.310	2.310	2.320	2.290	2.350	7,496,000	2.3081	-1.28%
2020-04-15	0	2.340	2.320	2.340	2.300	2.430	17,130,000	40,210,950	2.3474	2.340	2.320	2.340	2.300	2.430	17,130,000	2.3474	0.00%
2020-04-14	0	2.340	2.330	2.340	2.320	2.390	12,620,000	29,536,380	2.3404	2.340	2.330	2.340	2.320	2.390	12,620,000	2.3404	-1.68%
2020-04-09	0	2.380	2.370	2.380	2.260	2.400	12,754,000	30,010,400	2.3530	2.380	2.370	2.380	2.260	2.400	12,754,000	2.3530	5.78%
2020-04-08	0	2.250	2.250	2.260	2.250	2.350	9,024,000	20,785,540	2.3034	2.250	2.250	2.260	2.250	2.350	9,024,000	2.3034	-2.60%
2020-04-07	0	2.310	2.310	2.320	2.270	2.340	11,313,019	26,101,973	2.3073	2.310	2.310	2.320	2.270	2.340	11,313,019	2.3073	2.67%
2020-04-06	0	2.250	2.250	2.260	2.210	2.310	4,514,000	10,192,100	2.2579	2.250	2.250	2.260	2.210	2.310	4,514,000	2.2579	-0.44%
2020-04-03	0	2.260	2.260	2.270	2.260	2.370	3,832,815	8,832,749	2.3045	2.260	2.260	2.270	2.260	2.370	3,832,815	2.3045	-4.24%
2020-04-02	0	2.360	2.360	2.370	2.300	2.380	3,114,000	7,288,680	2.3406	2.360	2.360	2.370	2.300	2.380	3,114,000	2.3406	0.00%
2020-04-01	0	2.360	2.350	2.360	2.320	2.440	9,565,000	22,715,250	2.3748	2.360	2.350	2.360	2.320	2.440	9,565,000	2.3748	-1.67%
2020-03-31	0	2.400	2.390	2.400	2.330	2.430	11,172,000	26,671,244	2.3873	2.400	2.390	2.400	2.330	2.430	11,172,000	2.3873	3.00%
2020-03-30	0	2.330	2.320	2.330	2.230	2.340	11,940,000	27,266,260	2.2836	2.330	2.320	2.330	2.230	2.340	11,940,000	2.2836	0.43%
2020-03-27	0	2.320	2.310	2.320	2.310	2.410	15,708,000	36,948,414	2.3522	2.320	2.310	2.320	2.310	2.410	15,708,000	2.3522	0.00%
2020-03-26	0	2.320	2.320	2.330	2.290	2.420	13,758,116	31,986,433	2.3249	2.320	2.320	2.330	2.290	2.420	13,758,116	2.3249	-2.11%
2020-03-25	0	2.370	2.360	2.370	2.300	2.420	11,920,000	28,273,860	2.3720	2.370	2.360	2.370	2.300	2.420	11,920,000	2.3720	3.95%
2020-03-24	0	2.280	2.270	2.280	2.210	2.400	7,857,386	17,922,486	2.2810	2.280	2.270	2.280	2.210	2.400	7,857,386	2.2810	3.17%
2020-03-23	0	2.210	2.210	2.240	2.130	2.330	16,030,000	35,458,080	2.2120	2.210	2.210	2.240	2.130	2.330	16,030,000	2.2120	-2.21%
2020-03-20	0	2.260	2.260	2.270	2.130	2.300	15,333,804	34,255,758	2.2340	2.260	2.260	2.270	2.130	2.300	15,333,804	2.2340	6.10%
2020-03-19	0	2.130	2.130	2.150	2.070	2.310	22,515,400	48,453,972	2.1520	2.130	2.130	2.150	2.070	2.310	22,515,400	2.1520	-3.62%
2020-03-18	0	2.210	2.210	2.220	2.180	2.420	13,028,000	29,931,220	2.2975	2.210	2.210	2.220	2.180	2.420	13,028,000	2.2975	-5.56%
2020-03-17	0	2.340	2.340	2.360	2.250	2.400	13,806,000	32,248,700	2.3358	2.340	2.340	2.360	2.250	2.400	13,806,000	2.3358	0.00%
2020-03-16	0	2.340	2.330	2.350	2.330	2.490	10,671,040	25,597,652	2.3988	2.340	2.330	2.350	2.330	2.490	10,671,040	2.3988	-6.40%
2020-03-13	0	2.500	2.500	2.510	2.360	2.590	15,400,116	37,863,852	2.4587	2.500	2.500	2.510	2.360	2.590	15,400,116	2.4587	-2.34%
2020-03-12	0	2.560	2.560	2.570	2.530	2.640	10,521,000	27,039,000	2.5700	2.560	2.560	2.570	2.530	2.640	10,521,000	2.5700	-4.12%
2020-03-11	0	2.670	2.650	2.670	2.640	2.750	6,048,000	16,228,480	2.6833	2.670	2.650	2.670	2.640	2.750	6,048,000	2.6833	-0.74%
2020-03-10	0	2.690	2.690	2.700	2.570	2.750	12,044,000	31,990,000	2.6561	2.690	2.690	2.700	2.570	2.750	12,044,000	2.6561	1.89%
2020-03-09	0	2.640	2.630	2.640	2.620	2.780	10,114,000	27,507,020	2.7197	2.640	2.630	2.640	2.620	2.780	10,114,000	2.7197	-8.33%
2020-03-06	0	2.880	2.860	2.880	2.850	2.910	2,594,202	7,454,283	2.8734	2.880	2.860	2.880	2.850	2.910	2,594,202	2.8734	-1.71%
2020-03-05	0	2.930	2.920	2.930	2.840	2.940	7,372,000	21,354,590	2.8967	2.930	2.920	2.930	2.840	2.940	7,372,000	2.8967	2.09%
2020-03-04	0	2.870	2.860	2.870	2.820	2.890	7,802,116	22,411,382	2.8725	2.870	2.860	2.870	2.820	2.890	7,802,116	2.8725	1.06%
2020-03-03	0	2.840	2.840	2.860	2.680	2.910	12,746,000	36,137,362	2.8352	2.840	2.840	2.860	2.680	2.910	12,746,000	2.8352	4.41%
2020-03-02	0	2.720	2.720	2.730	2.670	2.780	10,856,000	29,592,280	2.7259	2.720	2.720	2.730	2.670	2.780	10,856,000	2.7259	0.00%
2020-02-28	0	2.720	2.710	2.720	2.680	2.850	23,342,000	63,653,200	2.7270	2.720	2.710	2.720	2.680	2.850	23,342,000	2.7270	-5.88%
2020-02-27	0	2.890	2.880	2.890	2.860	2.950	6,256,000	18,244,578	2.9163	2.890	2.880	2.890	2.860	2.950	6,256,000	2.9163	-0.34%
2020-02-26	0	2.900	2.900	2.910	2.800	2.940	9,368,000	27,065,508	2.8891	2.900	2.900	2.910	2.800	2.940	9,368,000	2.8891	2.11%
2020-02-25	0	2.840	2.840	2.850	2.700	2.860	16,444,666	46,086,141	2.8025	2.840	2.840	2.850	2.700	2.860	16,444,666	2.8025	1.79%
2020-02-24	0	2.790	2.770	2.800	2.770	2.870	9,006,000	25,226,300	2.8011	2.790	2.770	2.800	2.770	2.870	9,006,000	2.8011	-2.45%
2020-02-21	0	2.860	2.860	2.870	2.830	2.930	9,984,085	28,573,831	2.8619	2.860	2.860	2.870	2.830	2.930	9,984,085	2.8619	-1.04%
2020-02-20	0	2.890	2.880	2.890	2.820	2.910	6,292,000	17,990,440	2.8593	2.890	2.880	2.890	2.820	2.910	6,292,000	2.8593	0.70%
2020-02-19	0	2.870	2.870	2.880	2.840	2.920	5,521,716	15,916,941	2.8826	2.870	2.870	2.880	2.840	2.920	5,521,716	2.8826	0.70%
2020-02-18	0	2.850	2.850	2.870	2.810	2.900	7,696,000	21,963,990	2.8539	2.850	2.850	2.870	2.810	2.900	7,696,000	2.8539	-1.38%
2020-02-17	0	2.890	2.890	2.900	2.820	2.920	16,561,887	47,335,868	2.8581	2.890	2.890	2.900	2.820	2.920	16,561,887	2.8581	1.05%
2020-02-14	0	2.860	2.860	2.880	2.860	2.950	9,899,723	28,751,378	2.9043	2.860	2.860	2.880	2.860	2.950	9,899,723	2.9043	-2.39%
2020-02-13	0	2.930	2.930	2.940	2.900	3.000	8,138,117	23,981,746	2.9468	2.930	2.930	2.940	2.900	3.000	8,138,117	2.9468	-2.66%
2020-02-12	0	3.010	3.010	3.020	2.950	3.040	8,049,716	24,225,806	3.0095	3.010	3.010	3.020	2.950	3.040	8,049,716	3.0095	1.01%
2020-02-11	0	2.980	2.980	2.990	2.920	2.990	6,550,000	19,344,740	2.9534	2.980	2.980	2.990	2.920	2.990	6,550,000	2.9534	3.11%
2020-02-10	0	2.890	2.890	2.900	2.880	3.000	15,456,000	45,111,480	2.9187	2.890	2.890	2.900	2.880	3.000	15,456,000	2.9187	-2.03%
2020-02-07	0	2.950	2.950	2.960	2.930	3.020	6,253,159	18,511,039	2.9603	2.950	2.950	2.960	2.930	3.020	6,253,159	2.9603	-1.34%
2020-02-06	0	2.990	2.980	2.990	2.940	3.040	6,238,000	18,652,320	2.9901	2.990	2.980	2.990	2.940	3.040	6,238,000	2.9901	0.67%
2020-02-05	0	2.970	2.960	2.970	2.940	3.040	8,580,000	25,713,460	2.9969	2.970	2.960	2.970	2.940	3.040	8,580,000	2.9969	1.02%
2020-02-04	0	2.940	2.940	2.950	2.810	3.000	7,149,708	20,965,625	2.9324	2.940	2.940	2.950	2.810	3.000	7,149,708	2.9324	4.26%
2020-02-03	0	2.820	2.820	2.830	2.700	2.880	9,629,696	27,050,614	2.8091	2.820	2.820	2.830	2.700	2.880	9,629,696	2.8091	0.71%
2020-01-31	0	2.800	2.800	2.830	2.700	2.840	10,419,600	29,070,776	2.7900	2.800	2.800	2.830	2.700	2.840	10,419,600	2.7900	2.41%
2020-01-30	0	2.790	2.770	2.790	2.720	2.920	9,386,000	26,162,540	2.7874	2.734	2.714	2.734	2.665	2.861	9,578,252	2.7315	-4.45%
2020-01-29	0	2.920	2.900	2.920	2.830	2.970	9,216,500	26,813,407	2.9093	2.861	2.842	2.861	2.773	2.910	9,405,280	2.8509	-1.68%
2020-01-24	0	2.970	2.970	2.980	2.870	2.980	2,366,000	6,946,010	2.9358	2.910	2.910	2.920	2.812	2.920	2,414,462	2.8768	2.77%
2020-01-23	0	2.890	2.890	2.900	2.860	3.030	8,684,000	25,451,540	2.9309	2.832	2.832	2.842	2.803	2.969	8,861,873	2.8720	-6.17%
2020-01-22	0	3.080	3.080	3.100	2.960	3.110	4,542,000	13,798,140	3.0379	3.018	3.018	3.038	2.901	3.048	4,635,033	2.9769	1.99%
2020-01-21	0	3.020	3.020	3.030	3.010	3.160	8,500,000	26,125,330	3.0736	2.959	2.959	2.969	2.950	3.097	8,674,104	3.0119	-5.33%
2020-01-20	0	3.190	3.190	3.200	3.150	3.350	12,708,000	40,737,600	3.2057	3.126	3.126	3.136	3.087	3.283	12,968,296	3.1413	-4.20%
2020-01-17	0	3.330	3.320	3.330	3.260	3.360	11,045,000	36,623,890	3.3159	3.263	3.253	3.263	3.195	3.293	11,271,233	3.2493	2.15%
2020-01-16	0	3.260	3.260	3.270	3.180	3.390	20,975,000	69,362,170	3.3069	3.195	3.195	3.204	3.116	3.322	21,404,627	3.2405	1.87%
2020-01-15	0	3.200	3.190	3.210	2.940	3.220	32,764,000	102,533,304	3.1295	3.136	3.126	3.146	2.881	3.155	33,435,099	3.0666	7.38%
2020-01-14	0	2.980	2.970	2.980	2.950	3.040	6,656,000	19,838,240	2.9805	2.920	2.910	2.920	2.891	2.979	6,792,334	2.9207	-1.32%
2020-01-13	0	3.020	3.010	3.020	2.940	3.060	10,708,000	32,106,440	2.9984	2.959	2.950	2.959	2.881	2.999	10,927,330	2.9382	3.42%
2020-01-10	0	2.920	2.920	2.930	2.910	3.120	27,633,000	82,386,660	2.9815	2.861	2.861	2.871	2.852	3.057	28,199,001	2.9216	-5.50%
2020-01-09	0	3.090	3.090	3.110	3.050	3.150	6,364,000	19,731,720	3.1005	3.028	3.028	3.048	2.989	3.087	6,494,353	3.0383	0.65%
2020-01-08	0	3.070	3.060	3.070	2.960	3.080	9,242,158	27,875,754	3.0162	3.008	2.999	3.008	2.901	3.018	9,431,463	2.9556	1.99%
2020-01-07	0	3.010	3.010	3.020	2.980	3.110	10,277,500	31,150,080	3.0309	2.950	2.950	2.959	2.920	3.048	10,488,012	2.9701	-1.63%
2020-01-06	0	3.060	3.050	3.060	3.010	3.150	10,678,900	32,760,320	3.0678	2.999	2.989	2.999	2.950	3.087	10,897,634	3.0062	-2.55%
2020-01-03	0	3.140	3.130	3.140	3.040	3.170	7,019,000	21,839,178	3.1114	3.077	3.067	3.077	2.979	3.106	7,162,769	3.0490	-0.32%
2020-01-02	0	3.150	3.150	3.160	3.080	3.180	13,048,000	40,874,140	3.1326	3.087	3.087	3.097	3.018	3.116	13,315,260	3.0697	-0.94%
2019-12-31	0	3.180	3.170	3.180	3.090	3.230	16,288,000	51,831,210	3.1822	3.116	3.106	3.116	3.028	3.165	16,621,624	3.1183	2.91%
2019-12-30	0	3.090	3.090	3.100	2.900	3.110	22,542,000	68,409,880	3.0348	3.028	3.028	3.038	2.842	3.048	23,003,723	2.9739	5.82%
2019-12-27	0	2.920	2.910	2.920	2.820	2.950	9,868,380	28,775,876	2.9160	2.861	2.852	2.861	2.763	2.891	10,070,512	2.8574	2.82%
2019-12-24	0	2.840	2.830	2.840	2.770	2.850	4,200,000	11,808,580	2.8116	2.783	2.773	2.783	2.714	2.793	4,286,028	2.7551	1.07%
2019-12-23	0	2.810	2.800	2.810	2.740	2.820	17,216,800	47,824,680	2.7778	2.754	2.744	2.754	2.685	2.763	17,569,448	2.7220	2.55%
2019-12-20	0	2.740	2.740	2.750	2.730	2.800	4,312,000	11,841,080	2.7461	2.685	2.685	2.695	2.675	2.744	4,400,322	2.6910	-1.08%
2019-12-19	0	2.770	2.760	2.770	2.750	2.820	5,881,000	16,300,670	2.7718	2.714	2.705	2.714	2.695	2.763	6,001,459	2.7161	-1.77%
2019-12-18	0	2.820	2.800	2.820	2.750	2.870	12,914,000	36,479,856	2.8248	2.763	2.744	2.763	2.695	2.812	13,178,515	2.7681	2.55%
2019-12-17	0	2.750	2.740	2.750	2.710	2.800	9,652,000	26,408,260	2.7360	2.695	2.685	2.695	2.656	2.744	9,849,700	2.6811	0.00%
2019-12-16	0	2.750	2.750	2.770	2.700	2.780	9,180,000	25,306,040	2.7566	2.695	2.695	2.714	2.646	2.724	9,368,032	2.7013	0.36%
2019-12-13	0	2.740	2.730	2.740	2.720	2.810	8,286,000	22,761,660	2.7470	2.685	2.675	2.685	2.665	2.754	8,455,721	2.6919	0.00%
2019-12-12	0	2.740	2.730	2.740	2.700	2.760	5,584,201	15,230,127	2.7274	2.685	2.675	2.685	2.646	2.705	5,698,581	2.6726	0.74%
2019-12-11	0	2.720	2.710	2.720	2.660	2.770	12,860,119	34,991,847	2.7210	2.665	2.656	2.665	2.607	2.714	13,123,530	2.6663	1.49%
2019-12-10	0	2.680	2.670	2.680	2.590	2.700	7,889,996	21,016,946	2.6637	2.626	2.616	2.626	2.538	2.646	8,051,605	2.6103	3.88%
2019-12-09	0	2.580	2.580	2.590	2.570	2.700	8,486,000	22,208,700	2.6171	2.528	2.528	2.538	2.518	2.646	8,659,817	2.5646	-3.73%
2019-12-06	0	2.680	2.670	2.680	2.650	2.710	6,113,706	16,350,755	2.6744	2.626	2.616	2.626	2.597	2.656	6,238,932	2.6208	0.75%
2019-12-05	0	2.660	2.660	2.670	2.630	2.780	14,310,600	38,411,730	2.6841	2.607	2.607	2.616	2.577	2.724	14,603,721	2.6303	-3.62%
2019-12-04	0	2.760	2.750	2.760	2.660	2.840	18,255,000	50,392,230	2.7605	2.705	2.695	2.705	2.607	2.783	18,628,914	2.7051	0.73%
2019-12-03	0	2.740	2.730	2.740	2.670	2.770	22,382,000	61,368,060	2.7418	2.685	2.675	2.685	2.616	2.714	22,840,446	2.6868	1.48%
2019-12-02	0	2.700	2.690	2.700	2.670	2.820	25,051,265	68,328,089	2.7275	2.646	2.636	2.646	2.616	2.763	25,564,385	2.6728	-1.10%
2019-11-29	0	2.730	2.720	2.730	2.550	2.730	42,685,500	113,554,330	2.6603	2.675	2.665	2.675	2.499	2.675	43,559,819	2.6069	4.20%
2019-11-28	0	2.620	2.610	2.620	2.250	2.650	59,979,000	147,073,840	2.4521	2.567	2.558	2.567	2.205	2.597	61,207,538	2.4029	14.91%
2019-11-27	0	2.280	2.280	2.290	2.250	2.330	12,796,000	29,173,300	2.2799	2.234	2.234	2.244	2.205	2.283	13,058,098	2.2341	-1.72%
2019-11-26	0	2.320	2.310	2.320	2.280	2.330	6,153,102	14,180,534	2.3046	2.273	2.264	2.273	2.234	2.283	6,279,135	2.2584	0.87%
2019-11-25	0	2.300	2.290	2.300	2.270	2.310	6,264,000	14,376,020	2.2950	2.254	2.244	2.254	2.224	2.264	6,392,304	2.2490	0.44%
2019-11-22	0	2.290	2.290	2.300	2.260	2.310	5,086,000	11,635,460	2.2877	2.244	2.244	2.254	2.215	2.264	5,190,176	2.2418	0.44%
2019-11-21	0	2.280	2.280	2.290	2.250	2.310	6,411,000	14,600,060	2.2773	2.234	2.234	2.244	2.205	2.264	6,542,315	2.2316	-0.87%
2019-11-20	0	2.300	2.290	2.300	2.280	2.390	11,150,000	25,801,320	2.3140	2.254	2.244	2.254	2.234	2.342	11,378,383	2.2676	-2.54%
2019-11-19	0	2.360	2.350	2.360	2.240	2.370	14,976,881	34,713,077	2.3178	2.313	2.303	2.313	2.195	2.322	15,283,650	2.2713	4.89%
2019-11-18	0	2.250	2.250	2.260	2.250	2.400	33,662,000	77,208,740	2.2936	2.205	2.205	2.215	2.205	2.352	34,351,492	2.2476	-5.46%
2019-11-15	0	2.380	2.380	2.390	2.360	2.430	5,225,334	12,564,894	2.4046	2.332	2.332	2.342	2.313	2.381	5,332,364	2.3563	0.85%
2019-11-14	0	2.360	2.360	2.370	2.340	2.420	7,501,333	17,774,999	2.3696	2.313	2.313	2.322	2.293	2.371	7,654,981	2.3220	-1.26%
2019-11-13	0	2.390	2.380	2.390	2.360	2.460	10,783,333	25,832,439	2.3956	2.342	2.332	2.342	2.313	2.411	11,004,206	2.3475	-2.85%
2019-11-12	0	2.460	2.450	2.460	2.420	2.470	8,004,000	19,596,700	2.4484	2.411	2.401	2.411	2.371	2.420	8,167,944	2.3992	1.23%
2019-11-11	0	2.430	2.430	2.440	2.420	2.540	7,988,000	19,708,470	2.4673	2.381	2.381	2.391	2.371	2.489	8,151,617	2.4177	-4.33%
2019-11-08	0	2.540	2.540	2.550	2.530	2.570	4,178,000	10,639,280	2.5465	2.489	2.489	2.499	2.479	2.518	4,263,577	2.4954	0.00%
2019-11-07	0	2.540	2.530	2.540	2.500	2.550	3,221,762	8,132,065	2.5241	2.489	2.479	2.489	2.450	2.499	3,287,753	2.4734	1.60%
2019-11-06	0	2.500	2.500	2.510	2.440	2.530	3,650,000	9,125,920	2.5003	2.450	2.450	2.460	2.391	2.479	3,724,762	2.4501	-1.19%
2019-11-05	0	2.530	2.530	2.540	2.520	2.610	5,720,000	14,609,620	2.5541	2.479	2.479	2.489	2.469	2.558	5,837,162	2.5029	-2.32%
2019-11-04	0	2.590	2.590	2.600	2.480	2.600	13,458,000	34,454,100	2.5601	2.538	2.538	2.548	2.430	2.548	13,733,658	2.5087	3.60%
2019-11-01	0	2.500	2.500	2.510	2.460	2.510	9,312,000	23,174,420	2.4887	2.450	2.450	2.460	2.411	2.460	9,502,736	2.4387	1.21%
2019-10-31	0	2.470	2.460	2.470	2.450	2.490	4,354,000	10,725,640	2.4634	2.420	2.411	2.420	2.401	2.440	4,443,182	2.4140	0.00%
2019-10-30	0	2.470	2.470	2.480	2.430	2.500	8,778,000	21,659,260	2.4674	2.420	2.420	2.430	2.381	2.450	8,957,798	2.4179	-0.40%
2019-10-29	0	2.480	2.470	2.480	2.440	2.490	8,320,000	20,502,560	2.4643	2.430	2.420	2.430	2.391	2.440	8,490,417	2.4148	0.40%
2019-10-28	0	2.470	2.460	2.470	2.430	2.480	5,037,000	12,393,180	2.4604	2.420	2.411	2.420	2.381	2.430	5,140,172	2.4110	0.41%
2019-10-25	0	2.460	2.460	2.470	2.420	2.490	5,615,017	13,841,400	2.4651	2.411	2.411	2.420	2.371	2.440	5,730,028	2.4156	0.00%
2019-10-24	0	2.460	2.450	2.460	2.410	2.480	10,626,200	26,047,732	2.4513	2.411	2.401	2.411	2.362	2.430	10,843,854	2.4021	2.50%
2019-10-23	0	2.400	2.400	2.410	2.370	2.420	5,780,000	13,875,520	2.4006	2.352	2.352	2.362	2.322	2.371	5,898,391	2.3524	1.27%
2019-10-22	0	2.370	2.360	2.370	2.350	2.400	9,376,000	22,233,060	2.3713	2.322	2.313	2.322	2.303	2.352	9,568,047	2.3237	0.42%
2019-10-21	0	2.360	2.360	2.370	2.360	2.500	22,620,000	54,131,840	2.3931	2.313	2.313	2.322	2.313	2.450	23,083,321	2.3451	-1.67%
2019-10-18	0	2.400	2.390	2.400	2.390	2.470	27,467,119	66,569,541	2.4236	2.352	2.342	2.352	2.342	2.420	28,029,723	2.3750	-0.83%
2019-10-17	0	2.420	2.420	2.430	2.400	2.520	29,189,349	71,516,590	2.4501	2.371	2.371	2.381	2.352	2.469	29,787,229	2.4009	-2.02%
2019-10-16	0	2.470	2.470	2.480	2.470	2.690	50,530,000	129,093,240	2.5548	2.420	2.420	2.430	2.420	2.636	51,564,996	2.5035	-11.79%
2019-10-15	0	2.800	2.790	2.800	2.790	2.900	5,329,000	14,998,230	2.8145	2.744	2.734	2.744	2.734	2.842	5,438,153	2.7580	-2.44%
2019-10-14	0	2.870	2.860	2.870	2.810	2.900	11,434,186	32,629,275	2.8537	2.812	2.803	2.812	2.754	2.842	11,668,390	2.7964	2.50%
2019-10-11	0	2.800	2.790	2.800	2.670	2.850	17,534,000	49,076,150	2.7989	2.744	2.734	2.744	2.616	2.793	17,893,146	2.7427	5.66%
2019-10-10	0	2.650	2.630	2.650	2.560	2.680	8,158,000	21,542,510	2.6407	2.597	2.577	2.597	2.509	2.626	8,325,099	2.5877	2.32%
2019-10-09	0	2.590	2.580	2.590	2.560	2.680	8,427,511	21,986,193	2.6089	2.538	2.528	2.538	2.509	2.626	8,600,130	2.5565	-0.38%
2019-10-08	0	2.600	2.580	2.600	2.440	2.640	21,718,000	56,251,940	2.5901	2.548	2.528	2.548	2.391	2.587	22,162,846	2.5381	5.69%
2019-10-04	0	2.460	2.440	2.460	2.420	2.500	3,198,000	7,832,080	2.4491	2.411	2.391	2.411	2.371	2.450	3,263,504	2.3999	-1.20%
2019-10-03	0	2.490	2.470	2.490	2.410	2.510	2,570,000	6,348,080	2.4701	2.440	2.420	2.440	2.362	2.460	2,622,641	2.4205	0.81%
2019-10-02	0	2.470	2.460	2.470	2.420	2.520	3,040,000	7,470,260	2.4573	2.420	2.411	2.420	2.371	2.469	3,102,268	2.4080	0.00%
2019-09-30	0	2.470	2.470	2.480	2.430	2.480	1,882,000	4,621,880	2.4558	2.420	2.420	2.430	2.381	2.430	1,920,549	2.4065	0.00%
2019-09-27	0	2.470	2.460	2.470	2.460	2.540	1,754,000	4,357,360	2.4842	2.420	2.411	2.420	2.411	2.489	1,789,927	2.4344	-3.14%
2019-09-26	0	2.550	2.540	2.550	2.410	2.560	11,932,000	29,812,980	2.4986	2.499	2.489	2.499	2.362	2.509	12,176,401	2.4484	5.81%
2019-09-25	0	2.410	2.410	2.420	2.400	2.450	3,052,000	7,391,740	2.4219	2.362	2.362	2.371	2.352	2.401	3,114,514	2.3733	-2.43%
2019-09-24	0	2.470	2.460	2.470	2.440	2.510	3,312,000	8,194,480	2.4742	2.420	2.411	2.420	2.391	2.460	3,379,839	2.4245	1.23%
2019-09-23	0	2.440	2.440	2.450	2.420	2.540	11,290,992	27,772,350	2.4597	2.391	2.391	2.401	2.371	2.489	11,522,263	2.4103	-3.56%
2019-09-20	0	2.530	2.520	2.530	2.510	2.570	2,914,000	7,430,920	2.5501	2.479	2.469	2.479	2.460	2.518	2,973,687	2.4989	0.00%
2019-09-19	0	2.530	2.530	2.540	2.520	2.600	3,936,000	9,983,520	2.5365	2.479	2.479	2.489	2.469	2.548	4,016,620	2.4856	-1.56%
2019-09-18	0	2.570	2.550	2.570	2.510	2.610	5,480,965	14,065,372	2.5662	2.518	2.499	2.518	2.460	2.558	5,593,231	2.5147	2.39%
2019-09-17	0	2.510	2.500	2.510	2.480	2.570	6,272,241	15,786,384	2.5169	2.460	2.450	2.460	2.430	2.518	6,400,714	2.4663	-2.33%
2019-09-16	0	2.570	2.570	2.580	2.550	2.660	6,444,825	16,662,377	2.5854	2.518	2.518	2.528	2.499	2.607	6,576,833	2.5335	-2.65%
2019-09-13	0	2.640	2.640	2.650	2.560	2.660	3,467,622	9,125,980	2.6318	2.587	2.587	2.597	2.509	2.607	3,538,649	2.5789	1.93%
2019-09-12	0	2.590	2.590	2.600	2.570	2.640	3,534,000	9,182,630	2.5984	2.538	2.538	2.548	2.518	2.587	3,606,386	2.5462	-0.38%
2019-09-11	0	2.600	2.600	2.610	2.580	2.640	3,390,000	8,842,532	2.6084	2.548	2.548	2.558	2.528	2.587	3,459,437	2.5561	-1.89%
2019-09-10	0	2.650	2.640	2.650	2.600	2.700	5,106,041	13,467,007	2.6375	2.597	2.587	2.597	2.548	2.646	5,210,627	2.5845	-0.75%
2019-09-09	0	2.670	2.660	2.670	2.640	2.740	5,511,710	14,770,740	2.6799	2.616	2.607	2.616	2.587	2.685	5,624,605	2.6261	0.00%
2019-09-06	0	2.670	2.660	2.670	2.600	2.720	12,473,285	33,449,182	2.6817	2.616	2.607	2.616	2.548	2.665	12,728,773	2.6278	3.89%
2019-09-05	0	2.570	2.560	2.570	2.520	2.640	10,878,000	28,080,980	2.5814	2.518	2.509	2.518	2.469	2.587	11,100,812	2.5296	1.98%
2019-09-04	0	2.520	2.520	2.530	2.380	2.570	32,932,000	81,744,700	2.4822	2.469	2.469	2.479	2.332	2.518	33,606,540	2.4324	6.33%
2019-09-03	0	2.370	2.370	2.380	2.350	2.730	36,880,000	93,274,760	2.5291	2.322	2.322	2.332	2.303	2.675	37,635,406	2.4784	-11.57%
2019-09-02	0	2.680	2.680	2.690	2.380	2.690	34,684,000	89,494,140	2.5803	2.626	2.626	2.636	2.332	2.636	35,394,426	2.5285	11.67%
2019-08-30	0	2.400	2.380	2.400	2.340	2.470	12,488,000	30,086,560	2.4092	2.352	2.332	2.352	2.293	2.420	12,743,789	2.3609	-1.23%
2019-08-29	0	2.430	2.430	2.440	2.420	2.540	8,584,018	21,034,343	2.4504	2.381	2.381	2.391	2.371	2.489	8,759,843	2.4012	-3.19%
2019-08-28	0	2.510	2.510	2.520	2.430	2.550	10,966,018	27,338,265	2.4930	2.460	2.460	2.469	2.381	2.499	11,190,633	2.4430	3.29%
2019-08-27	0	2.430	2.430	2.450	2.430	2.520	7,527,045	18,634,331	2.4757	2.381	2.381	2.401	2.381	2.469	7,681,220	2.4260	0.00%
2019-08-26	0	2.430	2.420	2.430	2.390	2.470	5,570,000	13,542,772	2.4314	2.381	2.371	2.381	2.342	2.420	5,684,089	2.3826	-3.57%
2019-08-23	0	2.520	2.520	2.530	2.410	2.550	7,134,000	17,850,200	2.5021	2.469	2.469	2.479	2.362	2.499	7,280,124	2.4519	2.86%
2019-08-22	0	2.450	2.440	2.450	2.440	2.650	14,710,000	36,835,020	2.5041	2.401	2.391	2.401	2.391	2.597	15,011,302	2.4538	-5.41%
2019-08-21	0	2.590	2.590	2.600	2.500	2.620	9,494,000	24,539,160	2.5847	2.538	2.538	2.548	2.450	2.567	9,688,464	2.5328	2.78%
2019-08-20	0	2.520	2.520	2.530	2.500	2.600	13,941,461	35,531,384	2.5486	2.469	2.469	2.479	2.450	2.548	14,227,021	2.4975	0.00%
2019-08-19	0	2.520	2.510	2.520	2.410	2.530	12,695,666	31,450,675	2.4773	2.469	2.460	2.469	2.362	2.479	12,955,709	2.4276	5.88%
2019-08-16	0	2.380	2.370	2.380	2.350	2.420	9,994,263	23,875,900	2.3890	2.332	2.322	2.332	2.303	2.371	10,198,974	2.3410	0.00%
2019-08-15	0	2.380	2.370	2.380	2.230	2.400	10,146,000	23,620,220	2.3280	2.332	2.322	2.332	2.185	2.352	10,353,819	2.2813	3.03%
2019-08-14	0	2.310	2.310	2.320	2.300	2.410	20,196,000	47,140,540	2.3342	2.264	2.264	2.273	2.254	2.362	20,609,671	2.2873	1.32%
2019-08-13	0	2.280	2.280	2.290	2.280	2.440	21,666,000	50,305,940	2.3219	2.234	2.234	2.244	2.234	2.391	22,109,781	2.2753	-5.79%
2019-08-12	0	2.420	2.420	2.430	2.370	2.450	11,726,000	28,219,540	2.4066	2.371	2.371	2.381	2.322	2.401	11,966,181	2.3583	0.00%
2019-08-09	0	2.420	2.410	2.420	2.410	2.560	17,480,000	42,884,460	2.4533	2.371	2.362	2.371	2.362	2.509	17,838,040	2.4041	-2.81%
2019-08-08	0	2.490	2.480	2.490	2.480	2.560	14,653,000	36,780,080	2.5101	2.440	2.430	2.440	2.430	2.509	14,953,135	2.4597	-0.80%
2019-08-07	0	2.510	2.500	2.510	2.460	2.600	19,055,378	47,992,343	2.5186	2.460	2.450	2.460	2.411	2.548	19,445,686	2.4680	-1.18%
2019-08-06	0	2.540	2.540	2.560	2.350	2.580	33,526,000	83,212,980	2.4820	2.489	2.489	2.509	2.303	2.528	34,212,707	2.4322	0.40%
2019-08-05	0	2.530	2.530	2.540	2.460	2.610	32,928,000	83,561,300	2.5377	2.479	2.479	2.489	2.411	2.558	33,602,458	2.4868	-2.69%
2019-08-02	0	2.600	2.600	2.610	2.600	2.770	37,940,000	100,639,860	2.6526	2.548	2.548	2.558	2.548	2.714	38,717,118	2.5994	-6.81%
2019-08-01	0	2.790	2.790	2.800	2.780	2.880	32,945,000	92,614,040	2.8112	2.734	2.734	2.744	2.724	2.822	33,619,806	2.7547	-1.76%
2019-07-31	0	2.840	2.830	2.840	2.830	2.960	18,466,000	52,876,750	2.8635	2.783	2.773	2.783	2.773	2.901	18,844,236	2.8060	-4.38%
2019-07-30	0	2.970	2.970	2.980	2.970	3.060	5,375,471	16,104,753	2.9960	2.910	2.910	2.920	2.910	2.999	5,485,576	2.9358	-1.98%
2019-07-29	0	3.030	3.020	3.030	3.010	3.060	6,778,887	20,535,141	3.0293	2.969	2.959	2.969	2.950	2.999	6,917,738	2.9685	-0.66%
2019-07-26	0	3.050	3.040	3.050	3.020	3.100	4,526,000	13,879,080	3.0665	2.989	2.979	2.989	2.959	3.038	4,618,705	3.0050	-1.93%
2019-07-25	0	3.110	3.100	3.110	3.010	3.110	6,228,000	19,134,510	3.0723	3.048	3.038	3.048	2.950	3.048	6,355,567	3.0107	2.98%
2019-07-24	0	3.020	3.020	3.030	3.020	3.120	6,516,000	19,902,260	3.0544	2.959	2.959	2.969	2.959	3.057	6,649,466	2.9931	-0.66%
2019-07-23	0	3.040	3.040	3.050	3.000	3.060	3,066,000	9,294,740	3.0316	2.979	2.979	2.989	2.940	2.999	3,128,800	2.9707	1.33%
2019-07-22	0	3.000	2.990	3.000	2.970	3.060	6,628,000	20,050,360	3.0251	2.940	2.930	2.940	2.910	2.999	6,763,760	2.9644	0.67%
2019-07-19	0	2.980	2.980	2.990	2.920	3.000	6,603,160	19,631,333	2.9730	2.920	2.920	2.930	2.861	2.940	6,738,411	2.9133	2.41%
2019-07-18	0	2.910	2.900	2.910	2.890	2.980	8,378,000	24,553,400	2.9307	2.852	2.842	2.852	2.832	2.920	8,549,605	2.8719	-2.35%
2019-07-17	0	2.980	2.970	2.990	2.920	2.990	6,576,333	19,390,905	2.9486	2.920	2.910	2.930	2.861	2.930	6,711,035	2.8894	1.71%
2019-07-16	0	2.930	2.930	2.940	2.910	3.010	10,838,000	31,976,620	2.9504	2.871	2.871	2.881	2.852	2.950	11,059,993	2.8912	-1.35%
2019-07-15	0	2.970	2.970	2.980	2.940	3.020	6,374,000	19,010,940	2.9826	2.910	2.910	2.920	2.881	2.959	6,504,557	2.9227	-1.00%
2019-07-12	0	3.000	2.990	3.000	2.990	3.050	3,609,280	10,898,465	3.0196	2.940	2.930	2.940	2.930	2.989	3,683,208	2.9590	0.00%
2019-07-11	0	3.000	3.000	3.010	2.960	3.040	5,478,000	16,472,360	3.0070	2.940	2.940	2.950	2.901	2.979	5,590,205	2.9466	1.01%
2019-07-10	0	2.970	2.960	2.970	2.940	3.000	7,005,714	20,793,304	2.9680	2.910	2.901	2.910	2.881	2.940	7,149,211	2.9085	0.68%
2019-07-09	0	2.950	2.950	2.960	2.930	3.100	14,920,000	44,268,180	2.9670	2.891	2.891	2.901	2.871	3.038	15,225,604	2.9075	-3.28%
2019-07-08	0	3.050	3.050	3.060	3.050	3.200	9,345,109	28,802,584	3.0821	2.989	2.989	2.999	2.989	3.136	9,536,523	3.0202	-4.69%
2019-07-05	0	3.200	3.190	3.200	3.160	3.210	4,070,000	12,979,900	3.1892	3.136	3.126	3.136	3.097	3.146	4,153,365	3.1252	0.00%
2019-07-04	0	3.200	3.200	3.210	3.180	3.280	5,733,017	18,464,354	3.2207	3.136	3.136	3.146	3.116	3.214	5,850,445	3.1561	-0.31%
2019-07-03	0	3.210	3.210	3.230	3.210	3.300	7,412,000	24,114,920	3.2535	3.146	3.146	3.165	3.146	3.234	7,563,819	3.1882	-1.53%
2019-07-02	0	3.260	3.250	3.270	3.110	3.260	28,643,866	92,450,616	3.2276	3.195	3.185	3.204	3.048	3.195	29,230,573	3.1628	5.50%
2019-06-28	0	3.090	3.090	3.100	3.080	3.140	7,128,776	22,111,657	3.1017	3.028	3.028	3.038	3.018	3.077	7,274,793	3.0395	-1.90%
2019-06-27	0	3.150	3.140	3.150	3.050	3.150	10,142,000	31,536,520	3.1095	3.087	3.077	3.087	2.989	3.087	10,349,737	3.0471	2.94%
2019-06-26	0	3.060	3.050	3.060	3.020	3.090	5,000,900	15,303,409	3.0601	2.999	2.989	2.999	2.959	3.028	5,103,332	2.9987	0.66%
2019-06-25	0	3.040	3.040	3.050	3.030	3.160	8,248,000	25,270,180	3.0638	2.979	2.979	2.989	2.969	3.097	8,416,942	3.0023	-3.80%
2019-06-24	0	3.160	3.150	3.160	3.120	3.190	5,141,000	16,257,640	3.1623	3.097	3.087	3.097	3.057	3.126	5,246,302	3.0989	0.64%
2019-06-21	0	3.140	3.140	3.150	3.130	3.340	18,214,492	58,378,039	3.2050	3.077	3.077	3.087	3.067	3.273	18,587,576	3.1407	-2.79%
2019-06-20	0	3.230	3.230	3.240	3.100	3.240	11,343,000	36,168,430	3.1886	3.165	3.165	3.175	3.038	3.175	11,575,337	3.1246	4.19%
2019-06-19	0	3.100	3.090	3.100	3.080	3.210	9,156,000	28,654,940	3.1296	3.038	3.028	3.038	3.018	3.146	9,343,541	3.0668	0.00%
2019-06-18	0	3.100	3.090	3.110	3.060	3.120	3,652,200	11,306,450	3.0958	3.038	3.028	3.048	2.999	3.057	3,727,007	3.0337	1.64%
2019-06-17	0	3.050	3.050	3.060	3.050	3.110	4,282,000	13,178,740	3.0777	2.989	2.989	2.999	2.989	3.048	4,369,707	3.0159	-0.65%
2019-06-14	0	3.070	3.060	3.070	3.060	3.120	4,597,500	14,174,385	3.0831	3.008	2.999	3.008	2.999	3.057	4,691,670	3.0212	0.00%
2019-06-13	0	3.070	3.060	3.070	3.020	3.090	3,836,000	11,750,000	3.0631	3.008	2.999	3.008	2.959	3.028	3,914,572	3.0016	1.32%
2019-06-12	0	3.030	3.030	3.040	3.020	3.140	4,954,000	15,129,860	3.0541	2.969	2.969	2.979	2.959	3.077	5,055,472	2.9928	-3.50%
2019-06-11	0	3.140	3.140	3.150	2.960	3.150	13,252,000	40,923,720	3.0881	3.077	3.077	3.087	2.901	3.087	13,523,438	3.0261	6.80%
2019-06-10	0	2.940	2.940	2.950	2.930	3.030	13,567,123	40,352,092	2.9743	2.881	2.881	2.891	2.871	2.969	13,845,016	2.9146	-0.34%
2019-06-06	0	2.950	2.950	2.960	2.920	3.020	7,028,100	20,762,095	2.9542	2.891	2.891	2.901	2.861	2.959	7,172,055	2.8949	-1.67%
2019-06-05	0	3.000	3.000	3.020	2.980	3.050	6,480,000	19,450,480	3.0016	2.940	2.940	2.959	2.920	2.989	6,612,729	2.9414	0.67%
2019-06-04	0	2.980	2.980	2.990	2.960	3.050	7,618,952	22,770,596	2.9887	2.920	2.920	2.930	2.901	2.989	7,775,010	2.9287	-0.67%
2019-06-03	0	3.000	3.000	3.010	2.980	3.120	9,116,000	27,422,550	3.0082	2.940	2.940	2.950	2.920	3.057	9,302,721	2.9478	-3.85%
2019-05-31	0	3.120	3.100	3.120	3.070	3.140	6,366,000	19,702,280	3.0949	3.057	3.038	3.057	3.008	3.077	6,496,394	3.0328	0.65%
2019-05-30	0	3.100	3.090	3.100	3.090	3.140	4,182,111	13,006,978	3.1101	3.038	3.028	3.038	3.028	3.077	4,267,772	3.0477	0.00%
2019-05-29	0	3.100	3.100	3.110	3.060	3.130	4,466,581	13,781,880	3.0856	3.038	3.038	3.048	2.999	3.067	4,558,069	3.0236	-0.96%
2019-05-28	0	3.130	3.130	3.150	3.060	3.190	10,998,000	34,479,520	3.1351	3.067	3.067	3.087	2.999	3.126	11,223,270	3.0721	1.95%
2019-05-27	0	3.070	3.060	3.080	3.000	3.100	7,518,060	22,842,235	3.0383	3.008	2.999	3.018	2.940	3.038	7,672,051	2.9773	1.32%
2019-05-24	0	3.030	3.030	3.040	2.990	3.080	6,925,941	21,017,784	3.0346	2.969	2.969	2.979	2.930	3.018	7,067,804	2.9737	1.34%
2019-05-23	0	2.990	2.990	3.000	2.970	3.120	16,272,000	49,082,040	3.0163	2.930	2.930	2.940	2.910	3.057	16,605,296	2.9558	-3.86%
2019-05-22	0	3.110	3.110	3.120	3.060	3.170	7,562,000	23,522,620	3.1106	3.048	3.048	3.057	2.999	3.106	7,716,891	3.0482	1.63%
2019-05-21	0	3.060	3.050	3.060	3.020	3.110	6,841,025	20,979,380	3.0667	2.999	2.989	2.999	2.959	3.048	6,981,148	3.0051	0.33%
2019-05-20	0	3.050	3.040	3.050	3.010	3.150	11,442,000	34,842,600	3.0451	2.989	2.979	2.989	2.950	3.087	11,676,364	2.9840	-2.24%
2019-05-17	0	3.120	3.120	3.130	3.120	3.270	12,734,000	40,446,180	3.1762	3.057	3.057	3.067	3.057	3.204	12,994,828	3.1125	-1.27%
2019-05-16	0	3.160	3.160	3.170	3.120	3.230	17,966,000	57,187,330	3.1831	3.097	3.097	3.106	3.057	3.165	18,333,994	3.1192	-1.25%
2019-05-15	0	3.200	3.200	3.210	3.110	3.220	14,544,000	46,169,420	3.1745	3.136	3.136	3.146	3.048	3.155	14,841,902	3.1107	2.24%
2019-05-14	0	3.130	3.120	3.130	3.080	3.220	26,562,646	83,170,902	3.1311	3.067	3.057	3.067	3.018	3.155	27,106,724	3.0683	-3.48%
2019-05-10	0	3.290	3.260	3.290	3.140	3.300	28,718,000	92,545,260	3.2226	3.178	3.149	3.178	3.033	3.188	29,730,953	3.1128	6.47%
2019-05-09	0	3.090	3.090	3.100	3.090	3.300	24,338,400	77,137,892	3.1694	2.985	2.985	2.994	2.985	3.188	25,196,874	3.0614	-6.36%
2019-05-08	0	3.300	3.300	3.310	3.220	3.400	16,424,000	54,781,720	3.3355	3.188	3.188	3.197	3.110	3.284	17,003,314	3.2218	0.30%
2019-05-07	0	3.290	3.290	3.300	3.250	3.420	18,386,369	61,087,111	3.3224	3.178	3.178	3.188	3.139	3.303	19,034,901	3.2092	-0.30%
2019-05-06	0	3.300	3.300	3.310	3.250	3.440	57,178,000	189,324,800	3.3111	3.188	3.188	3.197	3.139	3.323	59,194,806	3.1983	-7.04%
2019-05-03	0	3.550	3.550	3.560	3.460	3.580	12,128,000	42,719,040	3.5223	3.429	3.429	3.439	3.342	3.458	12,555,784	3.4023	0.00%
2019-05-02	0	3.550	3.550	3.560	3.520	3.680	18,447,000	66,041,890	3.5801	3.429	3.429	3.439	3.400	3.555	19,097,670	3.4581	-3.01%
2019-04-30	0	3.660	3.660	3.670	3.600	3.770	22,602,000	82,912,162	3.6684	3.535	3.535	3.545	3.477	3.642	23,399,227	3.5434	-2.92%
2019-04-29	0	3.770	3.760	3.770	3.740	4.040	25,479,500	97,820,805	3.8392	3.642	3.632	3.642	3.613	3.902	26,378,223	3.7084	-6.68%
2019-04-26	0	4.040	4.020	4.040	3.900	4.350	57,150,000	233,822,260	4.0914	3.902	3.883	3.902	3.767	4.202	59,165,819	3.9520	-4.72%
2019-04-25	0	4.240	4.230	4.240	4.220	4.600	21,994,000	95,950,192	4.3626	4.096	4.086	4.096	4.076	4.443	22,769,781	4.2139	-7.63%
2019-04-24	0	4.590	4.580	4.590	4.460	4.680	22,659,453	102,876,230	4.5401	4.434	4.424	4.434	4.308	4.521	23,458,707	4.3854	-0.43%
2019-04-23	0	4.610	4.610	4.620	4.580	4.760	14,665,935	67,986,282	4.6357	4.453	4.453	4.463	4.424	4.598	15,183,238	4.4777	-3.15%
2019-04-18	0	4.760	4.740	4.760	4.630	4.880	17,244,500	81,246,460	4.7114	4.598	4.579	4.598	4.472	4.714	17,852,755	4.5509	-2.26%
2019-04-17	0	4.870	4.830	4.870	4.720	4.940	19,650,000	94,649,206	4.8168	4.704	4.665	4.704	4.559	4.772	20,343,103	4.6526	0.83%
2019-04-16	0	4.830	4.820	4.840	4.420	4.850	30,097,000	142,143,250	4.7228	4.665	4.656	4.675	4.269	4.685	31,158,594	4.5619	9.03%
2019-04-15	0	4.430	4.410	4.430	4.350	4.500	12,110,000	53,343,200	4.4049	4.279	4.260	4.279	4.202	4.347	12,537,149	4.2548	0.45%
2019-04-12	0	4.410	4.400	4.410	4.220	4.430	20,636,000	88,563,340	4.2917	4.260	4.250	4.260	4.076	4.279	21,363,882	4.1455	1.15%
2019-04-11	0	4.360	4.350	4.360	4.260	4.500	15,911,800	69,255,572	4.3525	4.211	4.202	4.211	4.115	4.347	16,473,048	4.2042	-2.24%
2019-04-10	0	4.460	4.460	4.470	4.330	4.530	22,577,662	100,213,746	4.4386	4.308	4.308	4.318	4.182	4.376	23,374,031	4.2874	-0.22%
2019-04-09	0	4.470	4.460	4.470	4.220	4.470	23,808,222	103,890,407	4.3636	4.318	4.308	4.318	4.076	4.318	24,647,995	4.2150	3.00%
2019-04-08	0	4.340	4.340	4.350	4.210	4.500	30,074,684	130,639,500	4.3438	4.192	4.192	4.202	4.067	4.347	31,135,491	4.1958	1.17%
2019-04-04	0	4.290	4.290	4.300	4.020	4.320	39,364,000	167,196,240	4.2474	4.144	4.144	4.153	3.883	4.173	40,752,463	4.1027	6.72%
2019-04-03	0	4.020	4.010	4.020	3.810	4.020	22,062,524	87,035,693	3.9450	3.883	3.873	3.883	3.680	3.883	22,840,723	3.8105	6.07%
2019-04-02	0	3.790	3.780	3.790	3.770	3.900	8,504,000	32,483,510	3.8198	3.661	3.651	3.661	3.642	3.767	8,803,957	3.6896	-2.82%
2019-04-01	0	3.900	3.890	3.900	3.670	3.930	14,762,000	56,948,680	3.8578	3.767	3.757	3.767	3.545	3.796	15,282,691	3.7264	3.17%
2019-03-29	0	3.780	3.770	3.780	3.670	3.800	12,744,000	48,005,020	3.7669	3.651	3.642	3.651	3.545	3.671	13,193,512	3.6385	1.89%
2019-03-28	0	3.710	3.690	3.710	3.650	3.730	3,188,000	11,783,460	3.6962	3.584	3.564	3.584	3.526	3.603	3,300,448	3.5703	0.00%
2019-03-27	0	3.710	3.690	3.710	3.550	3.750	10,450,000	38,457,040	3.6801	3.584	3.564	3.584	3.429	3.622	10,818,597	3.5547	4.80%
2019-03-26	0	3.540	3.540	3.550	3.520	3.640	9,013,738	32,178,564	3.5699	3.419	3.419	3.429	3.400	3.516	9,331,674	3.4483	-0.28%
2019-03-25	0	3.550	3.540	3.550	3.550	3.620	12,475,895	44,693,486	3.5824	3.429	3.419	3.429	3.429	3.497	12,915,950	3.4603	-3.53%
2019-03-22	0	3.680	3.670	3.690	3.640	3.780	8,302,000	30,628,470	3.6893	3.555	3.545	3.564	3.516	3.651	8,594,832	3.5636	-1.60%
2019-03-21	0	3.740	3.730	3.740	3.680	3.800	13,578,000	50,757,740	3.7382	3.613	3.603	3.613	3.555	3.671	14,056,929	3.6109	1.36%
2019-03-20	0	3.690	3.680	3.700	3.660	3.750	10,354,148	38,224,136	3.6917	3.564	3.555	3.574	3.535	3.622	10,719,364	3.5659	-0.27%
2019-03-19	0	3.700	3.700	3.710	3.700	3.870	14,916,000	55,743,250	3.7371	3.574	3.574	3.584	3.574	3.738	15,442,123	3.6098	-3.39%
2019-03-18	0	3.830	3.820	3.830	3.710	3.910	23,756,000	90,867,780	3.8250	3.700	3.690	3.700	3.584	3.777	24,593,931	3.6947	2.13%
2019-03-15	0	3.750	3.730	3.750	3.630	3.760	10,612,000	39,345,820	3.7077	3.622	3.603	3.622	3.506	3.632	10,986,311	3.5813	3.31%
2019-03-14	0	3.630	3.610	3.630	3.600	3.730	11,562,000	42,144,520	3.6451	3.506	3.487	3.506	3.477	3.603	11,969,820	3.5209	-1.89%
2019-03-13	0	3.700	3.700	3.720	3.630	3.800	17,284,000	63,769,480	3.6895	3.574	3.574	3.593	3.506	3.671	17,893,648	3.5638	-2.37%
2019-03-12	0	3.790	3.790	3.800	3.710	3.820	14,666,000	55,140,300	3.7597	3.661	3.661	3.671	3.584	3.690	15,183,305	3.6316	1.61%
2019-03-11	0	3.730	3.730	3.740	3.550	3.750	9,928,300	36,367,715	3.6630	3.603	3.603	3.613	3.429	3.622	10,278,495	3.5382	3.04%
2019-03-08	0	3.620	3.620	3.630	3.600	3.700	15,278,000	55,607,100	3.6397	3.497	3.497	3.506	3.477	3.574	15,816,892	3.5157	-3.21%
2019-03-07	0	3.740	3.730	3.740	3.710	3.930	18,114,000	68,874,570	3.8023	3.613	3.603	3.613	3.584	3.796	18,752,925	3.6727	-4.10%
2019-03-06	0	3.900	3.890	3.920	3.820	4.020	15,426,000	60,214,000	3.9034	3.767	3.757	3.786	3.690	3.883	15,970,112	3.7704	-1.52%
2019-03-05	0	3.960	3.950	3.960	3.700	4.030	30,902,000	120,890,520	3.9121	3.825	3.815	3.825	3.574	3.893	31,991,988	3.7788	5.60%
2019-03-04	0	3.750	3.750	3.770	3.680	3.870	16,853,660	63,838,642	3.7878	3.622	3.622	3.642	3.555	3.738	17,448,129	3.6588	1.08%
2019-03-01	0	3.710	3.700	3.710	3.540	3.740	10,912,380	40,009,033	3.6664	3.584	3.574	3.584	3.419	3.613	11,297,286	3.5415	5.10%
2019-02-28	0	3.530	3.530	3.540	3.530	3.660	10,406,000	37,300,280	3.5845	3.410	3.410	3.419	3.410	3.535	10,773,045	3.4624	-3.02%
2019-02-27	0	3.640	3.620	3.650	3.600	3.750	11,492,000	41,972,000	3.6523	3.516	3.497	3.526	3.477	3.622	11,897,351	3.5278	-1.62%
2019-02-26	0	3.700	3.690	3.700	3.680	3.820	14,676,000	54,942,710	3.7437	3.574	3.564	3.574	3.555	3.690	15,193,658	3.6162	-1.86%
2019-02-25	0	3.770	3.760	3.770	3.660	3.850	23,998,000	90,045,820	3.7522	3.642	3.632	3.642	3.535	3.719	24,844,467	3.6244	3.01%
2019-02-22	0	3.660	3.660	3.670	3.540	3.730	27,132,000	98,681,260	3.6371	3.535	3.535	3.545	3.419	3.603	28,089,011	3.5132	0.00%
2019-02-21	0	3.660	3.660	3.680	3.660	3.860	46,179,694	172,740,537	3.7406	3.535	3.535	3.555	3.535	3.728	47,808,563	3.6132	-6.15%
2019-02-20	0	3.900	3.890	3.900	3.720	3.990	33,872,571	132,013,391	3.8974	3.767	3.757	3.767	3.593	3.854	35,067,338	3.7646	5.69%
2019-02-19	0	3.690	3.690	3.700	3.680	3.830	14,254,000	53,242,160	3.7352	3.564	3.564	3.574	3.555	3.700	14,756,773	3.6080	-2.89%
2019-02-18	0	3.800	3.800	3.810	3.760	3.880	18,514,000	70,305,200	3.7974	3.671	3.671	3.680	3.632	3.748	19,167,033	3.6680	1.06%
2019-02-15	0	3.760	3.750	3.760	3.740	4.000	20,723,000	79,232,665	3.8234	3.632	3.622	3.632	3.613	3.864	21,453,950	3.6932	-6.47%
2019-02-14	0	4.020	4.010	4.020	3.890	4.080	27,858,057	112,098,445	4.0239	3.883	3.873	3.883	3.757	3.941	28,840,678	3.8868	2.81%
2019-02-13	0	3.910	3.910	3.920	3.740	3.930	16,554,000	63,406,560	3.8303	3.777	3.777	3.786	3.613	3.796	17,137,900	3.6998	3.44%
2019-02-12	0	3.780	3.780	3.790	3.720	3.820	12,808,000	48,367,080	3.7763	3.651	3.651	3.661	3.593	3.690	13,259,769	3.6477	-0.79%
2019-02-11	0	3.810	3.800	3.810	3.680	3.850	23,540,000	88,389,780	3.7549	3.680	3.671	3.680	3.555	3.719	24,370,313	3.6269	2.70%
2019-02-08	0	3.710	3.710	3.720	3.620	3.760	9,782,000	36,096,300	3.6901	3.584	3.584	3.593	3.497	3.632	10,127,035	3.5644	-0.54%
2019-02-04	0	3.730	3.730	3.750	3.490	3.780	17,370,000	64,231,100	3.6978	3.603	3.603	3.622	3.371	3.651	17,982,682	3.5718	5.07%
2019-02-01	0	3.550	3.550	3.560	3.320	3.580	18,618,000	64,414,650	3.4598	3.429	3.429	3.439	3.207	3.458	19,274,702	3.3419	5.34%
2019-01-31	0	3.370	3.370	3.380	3.320	3.420	8,478,000	28,678,460	3.3827	3.255	3.255	3.265	3.207	3.303	8,777,040	3.2674	0.60%
2019-01-30	0	3.350	3.340	3.350	3.340	3.450	7,080,000	23,978,520	3.3868	3.236	3.226	3.236	3.226	3.332	7,329,729	3.2714	-2.90%
2019-01-29	0	3.450	3.450	3.460	3.370	3.460	5,738,000	19,628,540	3.4208	3.332	3.332	3.342	3.255	3.342	5,940,393	3.3042	0.88%
2019-01-28	0	3.420	3.410	3.420	3.340	3.590	12,388,000	42,457,838	3.4273	3.303	3.294	3.303	3.226	3.468	12,824,955	3.3106	-2.26%
2019-01-25	0	3.550	3.550	3.560	3.420	3.640	14,824,415	52,840,042	3.5644	3.380	3.380	3.389	3.256	3.465	15,571,004	3.3935	3.80%
2019-01-24	0	3.420	3.420	3.430	3.320	3.440	7,330,000	24,871,890	3.3932	3.256	3.256	3.266	3.161	3.275	7,699,154	3.2305	3.01%
2019-01-23	0	3.320	3.310	3.320	3.280	3.440	33,216,000	110,898,490	3.3387	3.161	3.151	3.161	3.123	3.275	34,888,828	3.1786	-2.92%
2019-01-22	0	3.420	3.410	3.420	3.360	3.600	10,360,000	35,457,360	3.4225	3.256	3.246	3.256	3.199	3.427	10,881,752	3.2584	-4.47%
2019-01-21	0	3.580	3.570	3.580	3.530	3.640	5,476,296	19,555,524	3.5709	3.408	3.399	3.408	3.361	3.465	5,752,094	3.3997	0.00%
2019-01-18	0	3.580	3.570	3.580	3.460	3.580	9,568,230	33,834,935	3.5362	3.408	3.399	3.408	3.294	3.408	10,050,106	3.3666	3.47%
2019-01-17	0	3.460	3.440	3.460	3.430	3.550	7,120,000	24,859,120	3.4914	3.294	3.275	3.294	3.266	3.380	7,478,578	3.3240	-0.57%
2019-01-16	0	3.480	3.480	3.490	3.360	3.510	10,752,144	37,204,383	3.4602	3.313	3.313	3.323	3.199	3.342	11,293,645	3.2943	2.96%
2019-01-15	0	3.380	3.380	3.390	3.300	3.420	9,428,000	31,821,840	3.3752	3.218	3.218	3.227	3.142	3.256	9,902,814	3.2134	3.05%
2019-01-14	0	3.280	3.280	3.290	3.200	3.320	5,156,000	16,767,000	3.2519	3.123	3.123	3.132	3.047	3.161	5,415,667	3.0960	0.31%
2019-01-11	0	3.270	3.260	3.270	3.110	3.280	13,736,683	44,197,911	3.2175	3.113	3.104	3.113	2.961	3.123	14,428,492	3.0632	5.83%
2019-01-10	0	3.090	3.090	3.100	3.050	3.130	12,296,092	37,874,060	3.0802	2.942	2.942	2.951	2.904	2.980	12,915,349	2.9325	-0.96%
2019-01-09	0	3.120	3.110	3.120	3.020	3.160	22,122,819	68,356,298	3.0899	2.970	2.961	2.970	2.875	3.008	23,236,971	2.9417	1.96%
2019-01-08	0	3.060	3.060	3.070	3.030	3.300	20,558,000	64,031,760	3.1147	2.913	2.913	2.923	2.885	3.142	21,593,345	2.9653	-6.13%
2019-01-07	0	3.260	3.250	3.260	3.250	3.350	3,720,000	12,216,660	3.2840	3.104	3.094	3.104	3.094	3.189	3,907,347	3.1266	0.00%
2019-01-04	0	3.260	3.250	3.260	3.180	3.320	4,189,884	13,668,258	3.2622	3.104	3.094	3.104	3.028	3.161	4,400,895	3.1058	0.31%
2019-01-03	0	3.250	3.240	3.250	3.200	3.460	17,312,000	56,899,140	3.2867	3.094	3.085	3.094	3.047	3.294	18,183,869	3.1291	-4.13%
2019-01-02	0	3.390	3.380	3.390	3.360	3.500	5,722,290	19,543,454	3.4153	3.227	3.218	3.227	3.199	3.332	6,010,477	3.2516	-2.59%
2018-12-31	0	3.480	3.480	3.490	3.400	3.520	2,830,000	9,851,460	3.4811	3.313	3.313	3.323	3.237	3.351	2,972,525	3.3142	1.75%
2018-12-28	0	3.420	3.420	3.430	3.270	3.450	7,267,142	24,643,711	3.3911	3.256	3.256	3.266	3.113	3.285	7,633,131	3.2285	2.70%
2018-12-27	0	3.330	3.330	3.350	3.290	3.380	6,398,000	21,296,620	3.3286	3.170	3.170	3.189	3.132	3.218	6,720,217	3.1690	-0.89%
2018-12-24	0	3.360	3.360	3.380	3.150	3.400	6,262,665	20,742,148	3.3120	3.199	3.199	3.218	2.999	3.237	6,578,066	3.1532	5.00%
2018-12-21	0	3.200	3.200	3.210	3.120	3.230	7,957,429	25,337,215	3.1841	3.047	3.047	3.056	2.970	3.075	8,358,182	3.0314	-0.62%
2018-12-20	0	3.220	3.210	3.220	3.170	3.260	11,174,000	35,789,110	3.2029	3.066	3.056	3.066	3.018	3.104	11,736,746	3.0493	-0.31%
2018-12-19	0	3.230	3.220	3.230	3.210	3.280	8,055,000	26,041,380	3.2329	3.075	3.066	3.075	3.056	3.123	8,460,667	3.0779	-1.52%
2018-12-18	0	3.280	3.280	3.290	3.150	3.320	23,758,996	76,529,681	3.2211	3.123	3.123	3.132	2.999	3.161	24,955,550	3.0666	1.86%
2018-12-17	0	3.220	3.220	3.230	3.100	3.240	9,922,368	31,500,386	3.1747	3.066	3.066	3.075	2.951	3.085	10,422,080	3.0225	-0.62%
2018-12-14	0	3.240	3.230	3.240	3.210	3.320	7,732,224	25,119,625	3.2487	3.085	3.075	3.085	3.056	3.161	8,121,635	3.0929	-2.11%
2018-12-13	0	3.310	3.310	3.320	3.220	3.340	8,590,000	28,352,560	3.3006	3.151	3.151	3.161	3.066	3.180	9,022,611	3.1424	2.16%
2018-12-12	0	3.240	3.230	3.240	3.200	3.380	9,091,216	29,666,537	3.2632	3.085	3.075	3.085	3.047	3.218	9,549,069	3.1067	-2.41%
2018-12-11	0	3.320	3.320	3.330	3.150	3.330	12,374,700	40,140,695	3.2438	3.161	3.161	3.170	2.999	3.170	12,997,916	3.0882	1.84%
2018-12-10	0	3.260	3.260	3.270	3.150	3.360	12,856,000	41,527,400	3.2302	3.104	3.104	3.113	2.999	3.199	13,503,455	3.0753	-2.69%
2018-12-07	0	3.350	3.350	3.360	3.350	3.510	13,746,000	46,551,100	3.3865	3.189	3.189	3.199	3.189	3.342	14,438,278	3.2241	-2.90%
2018-12-06	0	3.450	3.440	3.450	3.390	3.610	10,430,000	36,067,800	3.4581	3.285	3.275	3.285	3.227	3.437	10,955,277	3.2923	-4.17%
2018-12-05	0	3.600	3.590	3.600	3.450	3.630	6,133,369	21,990,474	3.5854	3.427	3.418	3.427	3.285	3.456	6,442,258	3.4135	-0.28%
2018-12-04	0	3.610	3.600	3.610	3.520	3.680	5,366,000	19,294,060	3.5956	3.437	3.427	3.437	3.351	3.504	5,636,243	3.4232	0.00%
2018-12-03	0	3.610	3.580	3.610	3.450	3.640	17,436,940	62,184,980	3.5663	3.437	3.408	3.437	3.285	3.465	18,315,101	3.3953	6.18%
2018-11-30	0	3.400	3.390	3.400	3.370	3.550	12,972,600	44,661,865	3.4428	3.237	3.227	3.237	3.208	3.380	13,625,928	3.2777	-0.29%
2018-11-29	0	3.410	3.410	3.420	3.370	3.540	15,763,293	53,860,416	3.4168	3.246	3.246	3.256	3.208	3.370	16,557,166	3.2530	-2.01%
2018-11-28	0	3.480	3.480	3.490	3.390	3.590	25,922,306	90,064,407	3.4744	3.313	3.313	3.323	3.227	3.418	27,227,808	3.3078	-1.14%
2018-11-27	0	3.520	3.520	3.530	3.520	3.720	13,500,000	48,893,050	3.6217	3.351	3.351	3.361	3.351	3.542	14,179,889	3.4481	-2.49%
2018-11-26	0	3.610	3.610	3.620	3.520	3.670	12,052,000	43,715,800	3.6273	3.437	3.437	3.446	3.351	3.494	12,658,964	3.4533	3.14%
2018-11-23	0	3.500	3.500	3.510	3.430	3.530	8,776,454	30,613,602	3.4882	3.332	3.332	3.342	3.266	3.361	9,218,455	3.3209	0.57%
2018-11-22	0	3.480	3.470	3.480	3.440	3.600	9,944,030	34,744,052	3.4940	3.313	3.304	3.313	3.275	3.427	10,444,832	3.3264	-1.97%
2018-11-21	0	3.550	3.540	3.550	3.300	3.580	17,386,000	60,707,920	3.4918	3.380	3.370	3.380	3.142	3.408	18,261,596	3.3243	5.97%
2018-11-20	0	3.350	3.350	3.360	3.350	3.500	26,832,000	91,204,840	3.3991	3.189	3.189	3.199	3.189	3.332	28,183,317	3.2361	-5.37%
2018-11-19	0	3.540	3.540	3.550	3.440	3.690	34,648,000	122,890,270	3.5468	3.370	3.370	3.380	3.275	3.513	36,392,947	3.3768	-1.94%
2018-11-16	0	3.610	3.610	3.620	3.450	3.780	148,573,000	538,063,034	3.6215	3.437	3.437	3.446	3.285	3.599	156,055,452	3.4479	-18.69%
2018-11-15	0	4.440	4.430	4.440	4.300	4.500	11,771,000	51,543,560	4.3789	4.227	4.218	4.227	4.094	4.284	12,363,813	4.1689	0.45%
2018-11-14	0	4.420	4.400	4.420	4.210	4.460	14,254,738	62,438,643	4.3802	4.208	4.189	4.208	4.008	4.246	14,972,637	4.1702	3.51%
2018-11-13	0	4.270	4.260	4.270	4.140	4.350	15,650,000	66,386,700	4.2420	4.065	4.056	4.065	3.941	4.141	16,438,167	4.0386	-1.16%
2018-11-12	0	4.320	4.290	4.320	4.170	4.380	9,760,000	42,013,330	4.3046	4.113	4.084	4.113	3.970	4.170	10,251,534	4.0982	3.35%
2018-11-09	0	4.180	4.180	4.190	4.150	4.380	12,986,000	54,742,440	4.2155	3.980	3.980	3.989	3.951	4.170	13,640,003	4.0134	-3.91%
2018-11-08	0	4.350	4.340	4.350	4.230	4.490	21,000,000	91,771,940	4.3701	4.141	4.132	4.141	4.027	4.275	22,057,605	4.1606	-0.23%
2018-11-07	0	4.360	4.360	4.370	4.120	4.420	27,202,304	116,876,021	4.2965	4.151	4.151	4.160	3.922	4.208	28,572,270	4.0905	4.31%
2018-11-06	0	4.180	4.180	4.190	3.990	4.290	12,820,000	53,191,420	4.1491	3.980	3.980	3.989	3.799	4.084	13,465,642	3.9502	-0.24%
2018-11-05	0	4.190	4.190	4.200	3.830	4.320	26,550,000	110,232,934	4.1519	3.989	3.989	3.999	3.646	4.113	27,887,114	3.9528	2.44%
2018-11-02	0	4.090	4.060	4.090	3.750	4.090	29,196,500	114,368,585	3.9172	3.894	3.865	3.894	3.570	3.894	30,666,898	3.7294	14.89%
2018-11-01	0	3.560	3.560	3.590	3.410	3.650	14,424,296	51,686,878	3.5833	3.389	3.389	3.418	3.246	3.475	15,150,734	3.4115	5.33%
2018-10-31	0	3.380	3.380	3.400	3.320	3.480	6,856,148	23,359,275	3.4071	3.218	3.218	3.237	3.161	3.313	7,201,438	3.2437	3.68%
2018-10-30	0	3.260	3.260	3.290	3.200	3.330	4,958,000	16,233,660	3.2742	3.104	3.104	3.132	3.047	3.170	5,207,695	3.1172	1.56%
2018-10-29	0	3.210	3.210	3.220	3.190	3.350	11,810,000	38,221,900	3.2364	3.056	3.056	3.066	3.037	3.189	12,404,777	3.0812	-2.73%
2018-10-26	0	3.300	3.300	3.310	3.300	3.400	13,648,000	45,383,740	3.3253	3.142	3.142	3.151	3.142	3.237	14,335,342	3.1659	-1.49%
2018-10-25	0	3.350	3.340	3.350	3.250	3.400	9,334,000	31,066,620	3.3283	3.189	3.180	3.189	3.094	3.237	9,804,080	3.1687	-2.62%
2018-10-24	0	3.440	3.420	3.440	3.290	3.500	11,064,000	37,851,360	3.4211	3.275	3.256	3.275	3.132	3.332	11,621,207	3.2571	1.18%
2018-10-23	0	3.400	3.400	3.410	3.300	3.580	15,242,000	51,898,660	3.4050	3.237	3.237	3.246	3.142	3.408	16,009,619	3.2417	-5.56%
2018-10-22	0	3.600	3.600	3.610	3.280	3.670	28,144,752	99,515,143	3.5358	3.427	3.427	3.437	3.123	3.494	29,562,182	3.3663	11.80%
2018-10-19	0	3.220	3.200	3.220	3.020	3.250	26,923,378	84,725,970	3.1469	3.066	3.047	3.066	2.875	3.094	28,279,297	2.9960	2.55%
2018-10-18	0	3.140	3.140	3.150	3.110	3.270	17,262,000	54,685,680	3.1680	2.989	2.989	2.999	2.961	3.113	18,131,351	3.0161	-2.79%
2018-10-16	0	3.230	3.220	3.230	3.180	3.340	13,880,200	44,972,854	3.2401	3.075	3.066	3.075	3.028	3.180	14,579,236	3.0847	-0.31%
2018-10-15	0	3.240	3.200	3.240	3.170	3.390	12,999,200	42,243,920	3.2497	3.085	3.047	3.085	3.018	3.227	13,653,867	3.0939	-2.41%
2018-10-12	0	3.320	3.320	3.340	3.110	3.370	17,028,000	55,124,260	3.2373	3.161	3.161	3.180	2.961	3.208	17,885,566	3.0821	7.44%
2018-10-11	0	3.090	3.080	3.090	3.010	3.190	25,573,500	79,173,080	3.0959	2.942	2.932	2.942	2.866	3.037	26,861,436	2.9475	-7.49%
2018-10-10	0	3.340	3.340	3.350	3.330	3.520	13,856,012	47,167,520	3.4041	3.180	3.180	3.189	3.170	3.351	14,553,830	3.2409	-2.62%
2018-10-09	0	3.430	3.430	3.450	3.430	3.630	8,806,608	30,867,451	3.5050	3.266	3.266	3.285	3.266	3.456	9,250,127	3.3370	-3.11%
2018-10-08	0	3.540	3.540	3.550	3.540	3.700	9,408,623	34,029,308	3.6168	3.370	3.370	3.380	3.370	3.523	9,882,461	3.4434	-3.01%
2018-10-05	0	3.650	3.630	3.650	3.480	3.680	6,588,000	23,640,700	3.5884	3.475	3.456	3.475	3.313	3.504	6,919,786	3.4164	2.53%
2018-10-04	0	3.560	3.560	3.590	3.550	3.670	6,724,000	24,164,080	3.5937	3.389	3.389	3.418	3.380	3.494	7,062,635	3.4214	-1.66%
2018-10-03	0	3.620	3.620	3.630	3.620	3.850	15,030,000	55,365,260	3.6837	3.446	3.446	3.456	3.446	3.665	15,786,943	3.5070	-4.99%
2018-10-02	0	3.810	3.810	3.820	3.780	4.140	9,761,000	37,564,010	3.8484	3.627	3.627	3.637	3.599	3.941	10,252,585	3.6639	-7.07%
2018-09-28	0	4.100	4.100	4.110	3.790	4.160	25,101,859	101,053,693	4.0257	3.903	3.903	3.913	3.608	3.961	26,366,042	3.8327	8.18%
2018-09-27	0	3.790	3.790	3.800	3.660	4.020	25,524,000	97,150,570	3.8062	3.608	3.608	3.618	3.485	3.827	26,809,443	3.6237	-5.01%
2018-09-26	0	3.990	3.990	4.000	3.860	4.050	15,151,500	60,198,960	3.9731	3.799	3.799	3.808	3.675	3.856	15,914,562	3.7826	2.84%
2018-09-24	0	3.880	3.880	3.900	3.850	4.150	8,440,000	33,043,122	3.9151	3.694	3.694	3.713	3.665	3.951	8,865,056	3.7273	-6.05%
2018-09-21	0	4.130	4.120	4.130	3.770	4.160	18,519,084	74,536,610	4.0249	3.932	3.922	3.932	3.589	3.961	19,451,744	3.8319	9.84%
2018-09-20	0	3.760	3.760	3.770	3.700	3.920	15,577,000	59,528,690	3.8216	3.580	3.580	3.589	3.523	3.732	16,361,491	3.6383	0.80%
2018-09-19	0	3.730	3.720	3.730	3.620	3.850	11,951,709	44,671,173	3.7376	3.551	3.542	3.551	3.446	3.665	12,553,622	3.5584	2.19%
2018-09-18	0	3.650	3.640	3.660	3.530	3.730	10,604,000	38,456,580	3.6266	3.475	3.465	3.485	3.361	3.551	11,138,040	3.4527	1.11%
2018-09-17	0	3.610	3.600	3.610	3.500	3.670	8,848,000	31,680,640	3.5805	3.437	3.427	3.437	3.332	3.494	9,293,604	3.4089	-1.63%
2018-09-14	0	3.670	3.670	3.680	3.470	3.730	15,323,000	55,627,766	3.6303	3.494	3.494	3.504	3.304	3.551	16,094,699	3.4563	4.86%
2018-09-13	0	3.500	3.500	3.510	3.400	3.790	22,858,500	79,963,107	3.4982	3.332	3.332	3.342	3.237	3.608	24,009,703	3.3304	-1.69%
2018-09-12	0	3.560	3.550	3.560	3.460	3.660	22,268,000	78,361,450	3.5190	3.389	3.380	3.389	3.294	3.485	23,389,464	3.3503	-1.11%
2018-09-11	0	3.600	3.600	3.610	3.570	3.850	23,680,000	86,536,456	3.6544	3.427	3.427	3.437	3.399	3.665	24,872,575	3.4792	-5.76%
2018-09-10	0	3.820	3.820	3.830	3.670	4.130	21,944,000	83,979,102	3.8270	3.637	3.637	3.646	3.494	3.932	23,049,146	3.6435	-6.83%
2018-09-07	0	4.100	4.100	4.110	3.920	4.120	15,216,488	61,418,352	4.0363	3.903	3.903	3.913	3.732	3.922	15,982,823	3.8428	4.86%
2018-09-06	0	3.910	3.900	3.910	3.780	4.130	17,969,204	69,641,157	3.8756	3.723	3.713	3.723	3.599	3.932	18,874,171	3.6898	-3.22%
2018-09-05	0	4.040	4.040	4.050	4.000	4.220	10,585,000	43,326,460	4.0932	3.846	3.846	3.856	3.808	4.018	11,118,083	3.8969	-1.94%
2018-09-04	0	4.120	4.120	4.130	4.060	4.200	15,048,000	61,854,100	4.1105	3.922	3.922	3.932	3.865	3.999	15,805,849	3.9134	0.49%
2018-09-03	0	4.100	4.100	4.120	4.070	4.260	11,898,490	49,440,242	4.1552	3.903	3.903	3.922	3.875	4.056	12,497,723	3.9559	-4.43%
2018-08-31	0	4.290	4.250	4.290	4.100	4.310	18,830,000	79,379,800	4.2156	4.084	4.046	4.084	3.903	4.103	19,778,319	4.0135	0.00%
2018-08-30	0	4.290	4.290	4.300	4.260	4.600	25,682,000	111,540,430	4.3431	4.084	4.084	4.094	4.056	4.379	26,975,400	4.1349	-4.45%
2018-08-29	0	4.490	4.480	4.490	4.320	4.640	20,728,000	92,623,340	4.4685	4.275	4.265	4.275	4.113	4.418	21,771,906	4.2543	-3.65%
2018-08-28	0	4.660	4.650	4.660	4.530	4.690	25,189,446	116,326,213	4.6181	4.437	4.427	4.437	4.313	4.465	26,458,040	4.3966	3.10%
2018-08-27	0	4.520	4.500	4.520	4.320	4.570	27,122,469	121,326,126	4.4733	4.303	4.284	4.303	4.113	4.351	28,488,414	4.2588	7.36%
2018-08-24	0	4.210	4.210	4.220	4.120	4.380	17,308,000	73,294,190	4.2347	4.008	4.008	4.018	3.922	4.170	18,179,668	4.0317	0.48%
2018-08-23	0	4.190	4.150	4.190	4.030	4.230	26,445,332	109,486,247	4.1401	3.989	3.951	3.989	3.837	4.027	27,777,175	3.9416	-0.24%
2018-08-22	0	4.200	4.190	4.200	3.950	4.230	38,240,000	156,617,660	4.0957	3.999	3.989	3.999	3.761	4.027	40,165,848	3.8993	-1.87%
2018-08-21	0	4.280	4.270	4.280	3.830	4.290	71,399,467	293,838,226	4.1154	4.075	4.065	4.075	3.646	4.084	74,995,296	3.9181	9.74%
2018-08-20	0	3.900	3.900	3.910	3.650	3.960	75,214,000	287,585,630	3.8236	3.713	3.713	3.723	3.475	3.770	79,001,937	3.6402	4.56%
2018-08-17	0	3.730	3.720	3.730	3.520	4.290	99,510,000	375,282,532	3.7713	3.551	3.542	3.551	3.351	4.084	104,521,535	3.5905	-9.69%
2018-08-16	0	4.130	4.130	4.150	3.900	4.280	59,091,976	245,904,781	4.1614	3.932	3.932	3.951	3.713	4.075	62,067,973	3.9619	3.25%
2018-08-15	0	4.000	3.990	4.000	3.950	4.650	95,701,787	399,962,669	4.1793	3.808	3.799	3.808	3.761	4.427	100,521,532	3.9789	-14.53%
2018-08-14	0	4.680	4.670	4.680	4.300	4.830	90,611,200	421,117,300	4.6475	4.456	4.446	4.456	4.094	4.598	95,174,573	4.4247	4.46%
2018-08-13	0	4.480	4.470	4.480	4.440	5.390	163,598,854	791,293,534	4.8368	4.265	4.256	4.265	4.227	5.132	171,838,040	4.6049	-31.08%
2018-08-10	0	6.500	6.480	6.500	6.420	6.660	7,689,783	50,187,868	6.5266	6.188	6.169	6.188	6.112	6.341	8,077,057	6.2136	-0.76%
2018-08-09	0	6.550	6.550	6.560	6.270	6.560	10,199,000	66,008,050	6.4720	6.236	6.236	6.245	5.969	6.245	10,712,643	6.1617	1.24%
2018-08-08	0	6.470	6.450	6.470	6.200	6.550	15,918,000	101,265,557	6.3617	6.160	6.141	6.160	5.903	6.236	16,719,664	6.0567	1.41%
2018-08-07	0	6.380	6.380	6.390	5.770	6.460	21,354,949	132,007,637	6.1816	6.074	6.074	6.084	5.493	6.150	22,430,430	5.8852	7.05%
2018-08-06	0	5.960	5.950	5.980	5.900	6.410	18,341,408	111,060,640	6.0552	5.674	5.665	5.693	5.617	6.103	19,265,120	5.7649	-4.49%
2018-08-03	0	6.240	6.160	6.240	6.130	6.440	13,118,406	81,728,494	6.2301	5.941	5.865	5.941	5.836	6.131	13,779,077	5.9313	-2.80%
2018-08-02	0	6.420	6.400	6.420	6.160	6.700	17,801,276	113,417,152	6.3713	6.112	6.093	6.112	5.865	6.379	18,697,786	6.0658	-3.17%
2018-08-01	0	6.630	6.620	6.630	6.580	6.940	10,970,694	74,161,202	6.7599	6.312	6.303	6.312	6.265	6.607	11,523,201	6.4358	-1.49%
2018-07-31	0	6.730	6.730	6.740	6.660	7.240	13,660,190	93,520,704	6.8462	6.407	6.407	6.417	6.341	6.893	14,348,146	6.5180	-6.14%
2018-07-30	0	7.170	7.140	7.170	7.060	7.310	10,348,300	74,416,034	7.1911	6.826	6.798	6.826	6.721	6.960	10,869,462	6.8463	1.41%
2018-07-27	0	7.070	7.060	7.070	6.830	7.090	10,036,000	70,137,940	6.9886	6.731	6.721	6.731	6.503	6.750	10,541,434	6.6535	1.14%
2018-07-26	0	6.990	6.990	7.000	6.930	7.080	12,924,000	90,882,020	7.0320	6.655	6.655	6.664	6.598	6.741	13,574,880	6.6949	1.60%
2018-07-25	0	6.880	6.880	6.890	6.860	7.180	6,401,115	44,473,818	6.9478	6.550	6.550	6.560	6.531	6.836	6,723,489	6.6147	-2.55%
2018-07-24	0	7.060	7.050	7.060	6.680	7.170	15,900,000	111,360,920	7.0038	6.721	6.712	6.721	6.360	6.826	16,700,758	6.6680	6.33%
2018-07-23	0	6.640	6.630	6.660	6.570	6.760	2,990,000	19,876,260	6.6476	6.322	6.312	6.341	6.255	6.436	3,140,583	6.3288	0.15%
2018-07-20	0	6.630	6.560	6.630	6.370	6.750	13,618,086	88,169,426	6.4744	6.312	6.245	6.312	6.065	6.426	14,303,922	6.1640	-0.30%
2018-07-19	0	6.650	6.650	6.670	6.650	6.950	4,870,904	32,749,062	6.7234	6.331	6.331	6.350	6.331	6.617	5,116,213	6.4010	-3.90%
2018-07-18	0	6.920	6.900	6.920	6.850	7.000	4,264,000	29,481,576	6.9141	6.588	6.569	6.588	6.522	6.664	4,478,744	6.5826	0.87%
2018-07-17	0	6.860	6.860	6.900	6.840	7.050	5,884,470	40,651,613	6.9083	6.531	6.531	6.569	6.512	6.712	6,180,824	6.5771	-2.00%
2018-07-16	0	7.000	7.000	7.010	6.800	7.140	4,607,692	32,075,644	6.9613	6.664	6.664	6.674	6.474	6.798	4,839,745	6.6275	-1.41%
2018-07-13	0	7.100	7.090	7.100	6.820	7.130	11,389,000	80,251,798	7.0464	6.760	6.750	6.760	6.493	6.788	11,962,574	6.7086	3.20%
2018-07-12	0	6.880	6.880	6.890	6.690	6.930	5,296,000	36,155,940	6.8270	6.550	6.550	6.560	6.369	6.598	5,562,718	6.4997	2.84%
2018-07-11	0	6.690	6.700	6.710	6.560	6.880	6,092,000	41,061,280	6.7402	6.369	6.379	6.388	6.245	6.550	6,398,806	6.4170	-1.33%
2018-07-10	0	6.780	6.750	6.780	6.700	7.070	7,481,000	51,093,900	6.8298	6.455	6.426	6.455	6.379	6.731	7,857,759	6.5024	-1.74%
2018-07-09	0	6.900	6.900	6.910	6.420	6.930	13,344,000	87,816,320	6.5810	6.569	6.569	6.579	6.112	6.598	14,016,032	6.2654	6.32%
2018-07-06	0	12.98	12.94	12.98	12.50	13.38	13,562,350	174,578,130	12.872	6.179	6.160	6.179	5.950	6.369	28,490,758	6.1275	-1.67%
2018-07-05	0	13.20	13.20	13.22	12.70	13.70	9,629,527	125,126,953	12.994	6.284	6.284	6.293	6.046	6.522	20,228,981	6.1855	-2.22%
2018-07-04	0	13.50	13.50	13.52	13.50	14.58	7,800,185	107,896,441	13.833	6.426	6.426	6.436	6.426	6.940	16,386,038	6.5847	-5.59%
2018-07-03	0	14.30	14.26	14.30	13.48	14.46	10,105,811	140,578,453	13.911	6.807	6.788	6.807	6.417	6.883	21,229,522	6.6218	1.13%
2018-06-29	0	14.14	14.14	14.18	13.12	14.30	9,660,000	134,748,920	13.949	6.731	6.731	6.750	6.245	6.807	20,292,996	6.6402	5.52%
2018-06-28	0	13.40	13.38	13.40	13.12	13.76	10,959,143	147,304,981	13.441	6.379	6.369	6.379	6.245	6.550	23,022,137	6.3984	0.30%
2018-06-27	0	13.36	13.34	13.36	13.34	14.18	7,847,820	107,381,158	13.683	6.360	6.350	6.360	6.350	6.750	16,486,106	6.5134	-4.02%
2018-06-26	0	13.92	13.88	13.92	13.06	13.98	10,447,775	142,280,967	13.618	6.626	6.607	6.626	6.217	6.655	21,947,894	6.4827	0.58%
2018-06-25	0	13.84	13.82	13.84	13.82	14.64	7,276,439	102,350,813	14.066	6.588	6.579	6.588	6.579	6.969	15,285,792	6.6958	-4.29%
2018-06-22	0	14.46	14.44	14.46	14.04	14.64	3,906,500	56,269,480	14.404	6.883	6.874	6.883	6.683	6.969	8,206,479	6.8567	0.98%
2018-06-21	0	14.32	14.32	14.36	14.26	14.74	5,772,272	83,600,700	14.483	6.817	6.817	6.836	6.788	7.017	12,125,952	6.8944	0.56%
2018-06-20	0	14.24	14.22	14.24	13.78	14.62	7,716,409	109,792,658	14.229	6.779	6.769	6.779	6.560	6.960	16,210,047	6.7731	4.25%
2018-06-19	0	13.66	13.66	13.68	13.32	14.20	12,177,950	165,898,502	13.623	6.503	6.503	6.512	6.341	6.760	25,582,515	6.4848	-3.80%
2018-06-15	0	14.20	14.14	14.20	14.12	14.68	7,381,873	106,091,786	14.372	6.760	6.731	6.760	6.721	6.988	15,507,280	6.8414	0.42%
2018-06-14	0	14.14	14.14	14.18	14.00	14.50	9,332,000	132,823,400	14.233	6.731	6.731	6.750	6.664	6.902	19,603,959	6.7753	-2.88%
2018-06-13	0	14.56	14.56	14.60	14.54	15.26	12,350,762	184,031,372	14.900	6.931	6.931	6.950	6.921	7.264	25,945,545	7.0930	-2.15%
2018-06-12	0	14.88	14.86	14.90	14.40	15.00	16,979,500	251,734,700	14.826	7.083	7.074	7.093	6.855	7.140	35,669,247	7.0575	3.19%
2018-06-11	0	14.42	14.42	14.44	14.18	14.70	6,857,637	99,392,940	14.494	6.864	6.864	6.874	6.750	6.998	14,406,004	6.8994	0.98%
2018-06-08	0	14.28	14.20	14.28	13.90	14.36	5,313,000	75,140,440	14.143	6.798	6.760	6.798	6.617	6.836	11,161,148	6.7323	1.56%
2018-06-07	0	14.06	14.06	14.10	13.90	14.72	14,554,397	207,092,597	14.229	6.693	6.693	6.712	6.617	7.007	30,574,775	6.7733	-4.74%
2018-06-06	0	14.76	14.74	14.78	14.44	14.88	6,689,000	97,946,129	14.643	7.026	7.017	7.036	6.874	7.083	14,051,745	6.9704	1.10%
2018-06-05	0	14.60	14.60	14.64	14.48	15.02	9,337,744	137,530,120	14.728	6.950	6.950	6.969	6.893	7.150	19,616,025	7.0111	-0.41%
2018-06-04	0	14.66	14.66	14.68	14.40	15.26	12,033,912	176,784,744	14.691	6.979	6.979	6.988	6.855	7.264	25,279,931	6.9931	-2.27%
2018-06-01	0	15.00	14.98	15.00	14.50	15.06	9,412,000	139,772,460	14.851	7.140	7.131	7.140	6.902	7.169	19,772,017	7.0692	0.40%
2018-05-31	0	14.94	14.88	14.94	14.02	14.94	14,898,886	216,627,813	14.540	7.112	7.083	7.112	6.674	7.112	31,298,451	6.9214	7.79%
2018-05-30	0	13.86	13.86	13.88	13.26	14.38	15,424,656	213,774,114	13.859	6.598	6.598	6.607	6.312	6.845	32,402,949	6.5974	1.17%
2018-05-29	0	13.70	13.68	13.70	13.58	15.20	18,490,000	264,550,304	14.308	6.522	6.512	6.522	6.464	7.236	38,842,391	6.8109	-7.06%
2018-05-28	0	14.74	14.74	14.78	14.04	14.88	12,048,023	174,152,954	14.455	7.017	7.017	7.036	6.683	7.083	25,309,574	6.8809	3.51%
2018-05-25	0	14.24	14.24	14.26	14.10	14.58	10,206,045	145,883,721	14.294	6.779	6.779	6.788	6.712	6.940	21,440,086	6.8043	-1.11%
2018-05-24	0	14.40	14.38	14.40	13.80	14.66	20,604,683	293,453,813	14.242	6.855	6.845	6.855	6.569	6.979	43,284,757	6.7796	6.35%
2018-05-23	0	13.54	13.52	13.54	13.22	14.20	18,707,500	256,861,704	13.730	6.445	6.436	6.445	6.293	6.760	39,299,299	6.5360	3.99%
2018-05-21	0	13.02	13.00	13.04	13.00	13.52	12,682,000	167,832,752	13.234	6.198	6.188	6.207	6.188	6.436	26,641,385	6.2997	-0.91%
2018-05-18	0	13.14	13.14	13.18	13.04	13.52	9,224,000	122,905,140	13.325	6.255	6.255	6.274	6.207	6.436	19,377,080	6.3428	-0.30%
2018-05-17	0	13.18	13.14	13.16	12.58	13.22	10,467,386	135,768,424	12.971	6.274	6.255	6.265	5.988	6.293	21,989,092	6.1744	4.94%
2018-05-16	0	12.56	12.52	12.56	12.38	13.06	12,558,388	160,650,818	12.792	5.979	5.960	5.979	5.893	6.217	26,381,710	6.0895	0.00%
2018-05-15	0	12.56	12.56	12.58	12.26	12.70	11,786,000	147,675,640	12.530	5.979	5.979	5.988	5.836	6.046	24,759,136	5.9645	3.63%
2018-05-14	0	12.12	12.12	12.18	11.86	12.26	6,130,000	73,819,200	12.042	5.769	5.769	5.798	5.646	5.836	12,877,440	5.7324	1.68%
2018-05-11	0	12.00	11.98	12.00	11.96	12.38	6,124,000	74,356,340	12.142	5.674	5.665	5.674	5.655	5.854	12,951,176	5.7413	0.00%
2018-05-10	0	12.00	12.00	12.02	11.88	12.50	12,640,000	154,865,280	12.252	5.674	5.674	5.684	5.617	5.911	26,731,364	5.7934	0.17%
2018-05-09	0	11.98	11.94	11.98	11.64	12.00	4,939,000	58,334,660	11.811	5.665	5.646	5.665	5.504	5.674	10,445,111	5.5849	1.53%
2018-05-08	0	11.80	11.76	11.80	11.60	11.98	8,924,164	105,469,467	11.818	5.580	5.561	5.580	5.485	5.665	18,873,028	5.5884	2.25%
2018-05-07	0	11.54	11.52	11.54	11.18	11.68	7,266,000	83,909,316	11.548	5.457	5.447	5.457	5.286	5.523	15,366,304	5.4606	2.67%
2018-05-04	0	11.24	11.22	11.24	11.02	11.54	10,470,000	117,817,252	11.253	5.315	5.305	5.315	5.211	5.457	22,142,198	5.3209	-0.53%
2018-05-03	0	11.30	11.26	11.30	11.02	11.34	4,456,000	49,966,214	11.213	5.343	5.324	5.343	5.211	5.362	9,423,652	5.3022	-0.18%
2018-05-02	0	11.32	11.28	11.32	10.96	11.42	10,076,000	113,073,420	11.222	5.353	5.334	5.353	5.182	5.400	21,308,957	5.3064	3.28%
2018-04-30	0	10.96	10.94	10.96	10.74	11.18	6,247,597	67,941,291	10.875	5.182	5.173	5.182	5.078	5.286	13,212,562	5.1422	-2.14%
2018-04-27	0	11.20	11.16	11.20	11.06	11.38	2,714,000	30,415,780	11.207	5.296	5.277	5.296	5.230	5.381	5,739,630	5.2993	0.72%
2018-04-26	0	11.12	11.12	11.14	11.10	11.52	4,564,000	51,054,840	11.186	5.258	5.258	5.268	5.249	5.447	9,652,052	5.2895	-3.30%
2018-04-25	0	11.50	11.48	11.50	11.18	11.58	5,978,000	68,179,720	11.405	5.438	5.428	5.438	5.286	5.476	12,642,412	5.3929	1.77%
2018-04-24	0	11.30	11.26	11.30	11.12	11.46	5,122,000	57,971,900	11.318	5.343	5.324	5.343	5.258	5.419	10,832,124	5.3518	1.80%
2018-04-23	0	11.10	11.10	11.14	11.00	11.40	6,280,000	70,280,200	11.191	5.249	5.249	5.268	5.201	5.391	13,281,089	5.2917	-0.18%
2018-04-20	0	11.12	11.10	11.12	11.10	11.68	8,280,500	94,116,950	11.366	5.258	5.249	5.258	5.249	5.523	17,511,792	5.3745	-4.14%
2018-04-19	0	11.60	11.60	11.62	10.86	11.66	13,325,000	152,314,800	11.431	5.485	5.485	5.495	5.135	5.513	28,180,017	5.4051	7.21%
2018-04-18	0	10.82	10.82	10.84	10.56	11.10	4,382,000	47,425,080	10.823	5.116	5.116	5.126	4.993	5.249	9,267,155	5.1175	-0.37%
2018-04-17	0	10.86	10.84	10.86	10.74	11.38	5,634,965	61,651,135	10.941	5.135	5.126	5.135	5.078	5.381	11,916,954	5.1734	-3.55%
2018-04-16	0	11.26	11.22	11.26	10.84	11.34	5,614,797	62,281,958	11.093	5.324	5.305	5.324	5.126	5.362	11,874,302	5.2451	2.18%
2018-04-13	0	11.02	11.02	11.06	11.00	11.48	5,994,000	67,072,270	11.190	5.211	5.211	5.230	5.201	5.428	12,676,249	5.2912	-2.82%
2018-04-12	0	11.34	11.34	11.36	10.92	11.40	4,982,001	55,782,211	11.197	5.362	5.362	5.372	5.164	5.391	10,536,051	5.2944	2.35%
2018-04-11	0	11.08	11.06	11.08	10.82	11.46	9,547,016	106,732,854	11.180	5.239	5.230	5.239	5.116	5.419	20,190,250	5.2864	2.03%
2018-04-10	0	10.86	10.86	10.88	10.42	10.96	7,219,128	77,816,327	10.779	5.135	5.135	5.145	4.927	5.182	15,267,178	5.0970	4.22%
2018-04-09	0	10.42	10.40	10.42	9.970	10.50	6,842,000	70,777,380	10.345	4.927	4.918	4.927	4.714	4.965	14,469,619	4.8914	2.96%
2018-04-06	0	10.12	10.10	10.12	9.980	10.32	2,724,000	27,648,531	10.150	4.785	4.776	4.785	4.719	4.880	5,760,778	4.7994	0.80%
2018-04-04	0	10.04	10.04	10.08	9.950	10.66	5,993,517	61,148,170	10.202	4.747	4.747	4.766	4.705	5.041	12,675,228	4.8242	-4.56%
2018-04-03	0	10.52	10.50	10.52	10.20	10.58	2,440,200	25,312,360	10.373	4.974	4.965	4.974	4.823	5.003	5,160,591	4.9049	0.00%
2018-03-29	0	10.52	10.46	10.52	10.14	10.58	5,120,000	53,114,310	10.374	4.974	4.946	4.974	4.795	5.003	10,827,894	4.9053	3.95%
2018-03-28	0	10.12	10.12	10.20	10.12	10.72	4,816,000	49,822,320	10.345	4.785	4.785	4.823	4.785	5.069	10,184,988	4.8917	-4.71%
2018-03-27	0	10.62	10.62	10.64	10.30	10.94	6,528,500	70,088,830	10.736	5.022	5.022	5.031	4.870	5.173	13,806,622	5.0765	3.11%
2018-03-26	0	10.30	10.30	10.34	9.870	10.38	5,788,485	59,149,899	10.219	4.870	4.870	4.889	4.667	4.908	12,241,622	4.8319	0.98%
2018-03-23	0	10.20	10.18	10.20	10.10	10.60	11,802,449	121,197,667	10.269	4.823	4.814	4.823	4.776	5.012	24,960,091	4.8557	-3.95%
2018-03-22	0	10.62	10.58	10.62	10.34	10.98	4,394,000	46,615,780	10.609	5.022	5.003	5.022	4.889	5.192	9,292,533	5.0165	-1.12%
2018-03-21	0	10.74	10.70	10.74	10.60	11.16	7,437,000	81,404,198	10.946	5.078	5.060	5.078	5.012	5.277	15,727,939	5.1758	-2.19%
2018-03-20	0	10.98	10.96	10.98	10.42	11.00	10,801,000	116,833,800	10.817	5.192	5.182	5.192	4.927	5.201	22,842,204	5.1148	3.98%
2018-03-19	0	10.56	10.56	10.60	10.50	11.04	10,218,000	108,515,080	10.620	4.993	4.993	5.012	4.965	5.220	21,609,262	5.0217	-2.58%
2018-03-16	0	10.84	10.84	10.90	10.64	10.94	4,256,000	45,953,220	10.797	5.126	5.126	5.154	5.031	5.173	9,000,687	5.1055	0.00%
2018-03-15	0	10.84	10.80	10.84	10.32	11.00	10,540,500	113,878,546	10.804	5.126	5.107	5.126	4.880	5.201	22,291,293	5.1087	4.03%
2018-03-14	0	10.42	10.42	10.50	10.36	10.86	10,696,000	113,124,780	10.576	4.927	4.927	4.965	4.899	5.135	22,620,148	5.0011	-1.14%
2018-03-13	0	10.54	10.52	10.54	10.36	10.78	6,588,500	69,490,100	10.547	4.984	4.974	4.984	4.899	5.097	13,933,512	4.9873	-1.31%
2018-03-12	0	10.68	10.66	10.68	10.08	10.78	15,058,000	158,456,300	10.523	5.050	5.041	5.050	4.766	5.097	31,845,006	4.9759	6.16%
2018-03-09	0	10.06	10.04	10.06	9.800	10.08	5,134,000	51,268,000	9.9860	4.757	4.747	4.757	4.634	4.766	10,857,502	4.7219	2.55%
2018-03-08	0	9.810	9.810	9.820	9.800	10.08	4,424,585	43,787,486	9.8964	4.639	4.639	4.643	4.634	4.766	9,357,214	4.6795	-1.51%
2018-03-07	0	9.960	9.950	9.960	9.870	10.28	5,154,194	51,819,167	10.054	4.710	4.705	4.710	4.667	4.861	10,900,208	4.7540	1.01%
2018-03-06	0	9.860	9.840	9.860	9.710	9.960	5,895,105	57,954,243	9.8309	4.662	4.653	4.662	4.591	4.710	12,467,104	4.6486	0.41%
2018-03-05	0	9.820	9.810	9.820	9.740	10.10	5,265,000	51,870,460	9.8519	4.643	4.639	4.643	4.606	4.776	11,134,543	4.6585	-1.80%
2018-03-02	0	10.00	9.980	10.00	9.820	10.22	3,839,897	38,463,452	10.017	4.729	4.719	4.729	4.643	4.833	8,120,703	4.7365	-0.20%
2018-03-01	0	10.02	10.02	10.08	9.850	10.20	4,824,000	48,572,732	10.069	4.738	4.738	4.766	4.658	4.823	10,201,906	4.7611	0.40%
2018-02-28	0	9.980	9.960	9.980	9.890	10.14	2,925,000	29,177,880	9.9753	4.719	4.710	4.719	4.677	4.795	6,185,857	4.7169	-1.58%
2018-02-27	0	10.14	10.12	10.14	9.840	10.58	6,724,000	68,560,220	10.196	4.795	4.785	4.795	4.653	5.003	14,220,070	4.8214	-1.17%
2018-02-26	0	10.26	10.26	10.28	9.920	10.36	6,041,994	61,727,458	10.216	4.851	4.851	4.861	4.691	4.899	12,777,748	4.8309	1.99%
2018-02-23	0	10.06	10.06	10.08	9.900	10.30	5,666,077	57,020,866	10.064	4.757	4.757	4.766	4.681	4.870	11,982,750	4.7586	2.24%
2018-02-22	0	9.840	9.800	9.850	9.670	9.970	4,584,320	45,095,392	9.8369	4.653	4.634	4.658	4.572	4.714	9,695,026	4.6514	-0.71%
2018-02-21	0	9.910	9.870	9.920	9.700	9.970	2,650,333	26,213,056	9.8905	4.686	4.667	4.691	4.587	4.714	5,604,985	4.6767	1.23%
2018-02-20	0	9.790	9.750	9.790	9.530	9.950	3,384,000	33,117,360	9.7865	4.629	4.610	4.629	4.506	4.705	7,156,561	4.6276	1.03%
2018-02-15	0	9.690	9.680	9.690	9.280	9.700	3,544,000	33,993,240	9.5918	4.582	4.577	4.582	4.388	4.587	7,494,933	4.5355	4.64%
2018-02-14	0	9.260	9.250	9.260	9.070	9.260	1,435,309	13,178,046	9.1813	4.379	4.374	4.379	4.289	4.379	3,035,425	4.3414	1.42%
2018-02-13	0	9.130	9.120	9.130	9.060	9.370	1,777,000	16,413,040	9.2364	4.317	4.312	4.317	4.284	4.431	3,758,041	4.3674	0.66%
2018-02-12	0	9.070	9.060	9.070	8.850	9.210	5,250,000	47,831,440	9.1108	4.289	4.284	4.289	4.185	4.355	11,102,821	4.3080	0.55%
2018-02-09	0	9.020	9.000	9.020	8.450	9.020	12,161,228	105,521,817	8.6769	4.265	4.256	4.265	3.996	4.265	25,718,846	4.1029	-0.11%
2018-02-08	0	9.030	9.030	9.110	8.690	9.110	4,899,877	43,698,393	8.9183	4.270	4.270	4.308	4.109	4.308	10,362,373	4.2170	2.27%
2018-02-07	0	8.830	8.810	8.830	8.590	9.170	13,412,801	118,573,697	8.8403	4.175	4.166	4.175	4.062	4.336	28,365,701	4.1802	0.91%
2018-02-06	0	8.750	8.750	8.780	8.320	9.150	25,519,666	223,539,804	8.7595	4.137	4.137	4.152	3.934	4.327	53,969,578	4.1420	-7.99%
2018-02-05	0	9.510	9.500	9.510	9.280	9.600	4,427,000	41,744,330	9.4295	4.497	4.492	4.497	4.388	4.539	9,362,322	4.4588	-2.36%
2018-02-02	0	9.740	9.680	9.740	9.560	9.920	4,609,700	44,880,437	9.7361	4.606	4.577	4.606	4.520	4.691	9,748,700	4.6037	1.04%
2018-02-01	0	9.640	9.600	9.640	9.550	10.02	4,416,000	43,130,764	9.7669	4.558	4.539	4.558	4.516	4.738	9,339,059	4.6183	-1.53%
2018-01-31	0	9.790	9.780	9.790	9.350	9.840	10,876,000	104,543,420	9.6123	4.629	4.625	4.629	4.421	4.653	23,000,816	4.5452	3.60%
2018-01-30	0	9.450	9.410	9.460	9.180	9.630	10,262,300	97,426,564	9.4936	4.468	4.450	4.473	4.341	4.554	21,702,949	4.4891	2.16%
2018-01-29	0	9.250	9.250	9.260	9.120	9.690	7,801,180	72,721,962	9.3219	4.374	4.374	4.379	4.312	4.582	16,498,115	4.4079	-3.44%
2018-01-26	0	9.580	9.560	9.580	9.060	9.700	11,526,000	109,125,060	9.4677	4.530	4.520	4.530	4.284	4.587	24,375,451	4.4768	6.92%
2018-01-25	0	8.960	8.960	8.970	8.900	9.190	9,372,240	84,804,988	9.0485	4.237	4.237	4.241	4.208	4.346	19,820,629	4.2786	-0.49%
2018-01-24	0	9.090	9.080	9.090	9.060	9.270	6,732,325	61,482,834	9.1325	4.258	4.253	4.258	4.244	4.342	14,373,665	4.2775	-1.73%
2018-01-23	0	9.250	9.250	9.260	9.080	9.310	7,656,857	70,317,910	9.1837	4.333	4.333	4.337	4.253	4.361	16,347,561	4.3014	-0.43%
2018-01-22	0	9.290	9.260	9.290	9.200	9.470	11,276,499	104,969,120	9.3087	4.351	4.337	4.351	4.309	4.436	24,075,578	4.3600	0.22%
2018-01-19	0	9.270	9.250	9.270	9.000	9.390	10,341,000	95,308,760	9.2166	4.342	4.333	4.342	4.215	4.398	22,078,267	4.3169	2.09%
2018-01-18	0	9.080	9.070	9.080	9.070	9.220	9,470,216	86,515,466	9.1355	4.253	4.248	4.253	4.248	4.318	20,219,123	4.2789	-1.20%
2018-01-17	0	9.190	9.170	9.190	9.110	9.490	11,589,800	106,528,968	9.1916	4.304	4.295	4.304	4.267	4.445	24,744,483	4.3052	-1.18%
2018-01-16	0	9.300	9.300	9.310	9.100	9.390	9,742,517	90,608,888	9.3004	4.356	4.356	4.361	4.262	4.398	20,800,492	4.3561	1.31%
2018-01-15	0	9.180	9.140	9.180	9.030	9.490	24,304,490	224,994,502	9.2573	4.300	4.281	4.300	4.229	4.445	51,890,631	4.3359	-2.03%
2018-01-12	0	9.370	9.370	9.380	9.100	9.440	163,487,342	1,498,630,352	9.1666	4.389	4.389	4.393	4.262	4.421	349,049,137	4.2935	-5.07%
2018-01-11	0	9.870	9.870	9.900	9.640	10.06	6,502,000	63,830,660	9.8171	4.623	4.623	4.637	4.515	4.712	13,881,916	4.5981	-1.30%
2018-01-10	0	10.00	9.990	10.00	9.910	10.26	4,276,792	43,022,856	10.060	4.684	4.679	4.684	4.642	4.806	9,131,047	4.7117	-1.57%
2018-01-09	0	10.16	10.12	10.16	10.06	10.50	9,947,000	102,570,580	10.312	4.759	4.740	4.759	4.712	4.918	21,237,068	4.8298	-1.36%
2018-01-08	0	10.30	10.28	10.30	9.800	10.32	10,843,195	108,610,088	10.016	4.824	4.815	4.824	4.590	4.834	23,150,464	4.6915	4.04%
2018-01-05	0	9.900	9.860	9.900	9.000	9.950	31,460,000	303,970,290	9.6621	4.637	4.618	4.637	4.215	4.660	67,167,805	4.5255	10.00%
2018-01-04	0	9.000	8.980	9.000	8.960	9.080	2,684,000	24,166,300	9.0038	4.215	4.206	4.215	4.197	4.253	5,730,400	4.2172	0.00%
2018-01-03	0	9.000	8.960	9.010	8.870	9.100	2,232,608	20,138,320	9.0201	4.215	4.197	4.220	4.155	4.262	4,766,668	4.2248	1.12%
2018-01-02	0	8.900	8.860	8.900	8.820	9.190	5,466,000	49,328,760	9.0247	4.169	4.150	4.169	4.131	4.304	11,670,032	4.2270	-2.84%
2017-12-29	0	9.160	9.160	9.180	9.050	9.240	3,940,000	36,053,660	9.1507	4.290	4.290	4.300	4.239	4.328	8,411,988	4.2860	0.00%
2017-12-28	0	9.160	9.150	9.160	9.050	9.200	2,319,600	21,196,900	9.1382	4.290	4.286	4.290	4.239	4.309	4,952,398	4.2801	0.88%
2017-12-27	0	9.080	9.080	9.100	8.900	9.190	2,843,000	25,815,550	9.0804	4.253	4.253	4.262	4.169	4.304	6,069,869	4.2531	1.00%
2017-12-22	0	8.990	8.990	9.000	8.800	9.120	2,708,000	24,301,668	8.9740	4.211	4.211	4.215	4.122	4.272	5,781,641	4.2032	-1.21%
2017-12-21	0	9.100	9.090	9.100	8.570	9.190	9,879,000	88,402,570	8.9485	4.262	4.258	4.262	4.014	4.304	21,091,886	4.1913	6.81%
2017-12-20	0	8.520	8.520	8.530	8.200	8.540	3,425,515	28,911,788	8.4401	3.991	3.991	3.995	3.841	4.000	7,313,551	3.9532	3.02%
2017-12-19	0	8.270	8.230	8.270	8.200	8.280	3,196,000	26,341,020	8.2419	3.873	3.855	3.873	3.841	3.878	6,823,532	3.8603	0.36%
2017-12-18	0	8.240	8.170	8.240	8.150	8.380	1,521,000	12,505,350	8.2218	3.859	3.827	3.859	3.817	3.925	3,247,369	3.8509	-1.44%
2017-12-15	0	8.360	8.320	8.360	8.300	8.500	1,110,000	9,315,560	8.3924	3.916	3.897	3.916	3.888	3.981	2,369,875	3.9308	1.09%
2017-12-14	0	8.270	8.250	8.270	8.210	8.360	1,490,000	12,318,100	8.2672	3.873	3.864	3.873	3.845	3.916	3,181,183	3.8722	0.00%
2017-12-13	0	8.270	8.250	8.270	8.180	8.370	1,305,695	10,820,173	8.2869	3.873	3.864	3.873	3.831	3.920	2,787,688	3.8814	-1.78%
2017-12-12	0	8.420	8.390	8.420	8.300	8.480	3,140,000	26,376,280	8.4001	3.944	3.930	3.944	3.888	3.972	6,703,970	3.9344	-0.12%
2017-12-11	0	8.430	8.400	8.430	8.260	8.430	2,516,000	20,981,090	8.3391	3.948	3.934	3.948	3.869	3.948	5,371,716	3.9058	1.57%
2017-12-08	0	8.300	8.290	8.300	8.070	8.400	3,682,000	30,303,140	8.2301	3.888	3.883	3.888	3.780	3.934	7,861,152	3.8548	2.60%
2017-12-07	0	8.090	8.090	8.100	7.680	8.090	5,096,380	40,312,923	7.9101	3.789	3.789	3.794	3.597	3.789	10,880,885	3.7049	3.72%
2017-12-06	0	7.800	7.800	7.820	7.760	8.290	7,986,000	63,671,500	7.9729	3.653	3.653	3.663	3.635	3.883	17,050,289	3.7343	-3.94%
2017-12-05	0	8.120	8.120	8.130	8.110	8.360	3,233,000	26,560,880	8.2156	3.803	3.803	3.808	3.799	3.916	6,902,527	3.8480	-2.05%
2017-12-04	0	8.290	8.290	8.300	8.090	8.370	2,690,000	22,190,220	8.2492	3.883	3.883	3.888	3.789	3.920	5,743,210	3.8637	0.61%
2017-12-01	0	8.240	8.230	8.240	8.160	8.380	6,404,000	52,934,500	8.2658	3.859	3.855	3.859	3.822	3.925	13,672,683	3.8716	-0.72%
2017-11-30	0	8.300	8.300	8.330	8.230	8.670	11,926,305	100,277,208	8.4081	3.888	3.888	3.902	3.855	4.061	25,462,928	3.9382	-4.05%
2017-11-29	0	8.650	8.650	8.670	8.630	8.940	8,218,000	72,139,334	8.7782	4.051	4.051	4.061	4.042	4.187	17,545,614	4.1115	-1.14%
2017-11-28	0	8.750	8.690	8.750	8.570	9.260	21,473,000	189,609,088	8.8301	4.098	4.070	4.098	4.014	4.337	45,845,336	4.1358	0.81%
2017-11-27	0	8.680	8.640	8.680	8.410	9.080	12,112,000	106,174,100	8.7660	4.066	4.047	4.066	3.939	4.253	25,859,391	4.1058	0.35%
2017-11-24	0	8.650	8.650	8.700	8.500	8.800	7,462,666	64,364,682	8.6249	4.051	4.051	4.075	3.981	4.122	15,932,959	4.0397	-1.70%
2017-11-23	0	8.800	8.790	8.800	8.690	8.930	3,298,000	28,987,700	8.7895	4.122	4.117	4.122	4.070	4.183	7,041,304	4.1168	0.34%
2017-11-22	0	8.770	8.710	8.770	8.660	8.880	4,178,000	36,517,460	8.7404	4.108	4.080	4.108	4.056	4.159	8,920,124	4.0938	-0.79%
2017-11-21	0	8.840	8.780	8.840	8.730	8.860	4,230,000	37,215,700	8.7980	4.140	4.112	4.140	4.089	4.150	9,031,145	4.1208	0.45%
2017-11-20	0	8.800	8.800	8.830	8.760	9.070	3,235,000	28,650,760	8.8565	4.122	4.122	4.136	4.103	4.248	6,906,797	4.1482	-2.98%
2017-11-17	0	9.070	9.060	9.070	8.760	9.190	4,794,000	43,369,080	9.0465	4.248	4.244	4.248	4.103	4.304	10,235,297	4.2372	4.01%
2017-11-16	0	8.720	8.700	8.720	8.590	8.800	1,216,000	10,567,940	8.6907	4.084	4.075	4.084	4.023	4.122	2,596,187	4.0706	-0.34%
2017-11-15	0	8.750	8.750	8.770	8.670	8.890	1,714,000	14,961,840	8.7292	4.098	4.098	4.108	4.061	4.164	3,659,428	4.0886	-0.57%
2017-11-14	0	8.800	8.800	8.820	8.800	9.000	1,970,000	17,494,500	8.8805	4.122	4.122	4.131	4.122	4.215	4,205,994	4.1594	-2.22%
2017-11-13	0	9.000	8.990	9.000	8.930	9.200	3,178,000	28,585,410	8.9948	4.215	4.211	4.215	4.183	4.309	6,785,101	4.2130	-0.55%
2017-11-10	0	9.050	9.040	9.050	8.720	9.100	3,154,000	28,140,820	8.9223	4.239	4.234	4.239	4.084	4.262	6,733,861	4.1790	2.84%
2017-11-09	0	8.800	8.800	8.850	8.580	8.870	3,092,000	27,082,300	8.7588	4.122	4.122	4.145	4.019	4.155	6,601,489	4.1025	1.15%
2017-11-08	0	8.700	8.690	8.700	8.630	8.900	2,582,000	22,647,498	8.7713	4.075	4.070	4.075	4.042	4.169	5,512,628	4.1083	-1.36%
2017-11-07	0	8.820	8.810	8.830	8.550	8.840	5,280,343	45,989,807	8.7096	4.131	4.126	4.136	4.005	4.140	11,273,651	4.0794	2.32%
2017-11-06	0	8.620	8.620	8.630	8.380	8.670	3,966,000	33,804,700	8.5236	4.037	4.037	4.042	3.925	4.061	8,467,499	3.9923	2.13%
2017-11-03	0	8.440	8.430	8.440	8.300	8.450	3,118,000	26,213,202	8.4071	3.953	3.948	3.953	3.888	3.958	6,657,000	3.9377	1.81%
2017-11-02	0	8.290	8.290	8.300	8.270	8.450	3,447,000	28,699,096	8.3258	3.883	3.883	3.888	3.873	3.958	7,359,422	3.8996	-0.96%
2017-11-01	0	8.370	8.370	8.390	8.340	8.560	2,758,000	23,316,596	8.4542	3.920	3.920	3.930	3.906	4.009	5,888,392	3.9598	-1.06%
2017-10-31	0	8.460	8.440	8.460	8.160	8.680	5,879,000	49,358,460	8.3957	3.962	3.953	3.962	3.822	4.066	12,551,797	3.9324	-1.51%
2017-10-30	0	8.590	8.580	8.590	8.350	8.680	12,557,800	107,444,388	8.5560	4.023	4.019	4.023	3.911	4.066	26,811,184	4.0074	4.50%
2017-10-27	0	8.220	8.210	8.220	8.150	8.700	14,872,000	124,283,512	8.3569	3.850	3.845	3.850	3.817	4.075	31,752,053	3.9142	-6.27%
2017-10-26	0	8.770	8.770	8.790	8.750	9.130	5,658,000	50,475,570	8.9211	4.108	4.108	4.117	4.098	4.276	12,079,957	4.1785	-3.94%
2017-10-25	0	9.130	9.110	9.130	8.820	9.130	3,602,000	32,450,570	9.0090	4.276	4.267	4.276	4.131	4.276	7,690,351	4.2196	3.75%
2017-10-24	0	8.800	8.790	8.800	8.750	9.080	4,268,000	38,066,696	8.9191	4.122	4.117	4.122	4.098	4.253	9,112,276	4.1775	-2.00%
2017-10-23	0	8.980	8.970	9.020	8.940	9.300	5,994,000	54,616,450	9.1119	4.206	4.201	4.225	4.187	4.356	12,797,324	4.2678	0.00%
2017-10-20	0	8.980	8.980	9.000	8.710	9.030	4,047,000	36,018,870	8.9001	4.206	4.206	4.215	4.080	4.229	8,640,436	4.1686	3.70%
2017-10-19	0	8.660	8.650	8.660	8.640	9.140	7,181,000	64,243,110	8.9463	4.056	4.051	4.056	4.047	4.281	15,331,596	4.1902	-2.04%
2017-10-18	0	8.840	8.830	8.840	8.560	8.870	4,896,000	42,986,820	8.7800	4.140	4.136	4.140	4.009	4.155	10,453,070	4.1124	2.20%
2017-10-17	0	8.650	8.630	8.650	8.550	8.870	5,160,000	45,036,080	8.7279	4.051	4.042	4.051	4.005	4.155	11,016,716	4.0880	-0.35%
2017-10-16	0	8.680	8.670	8.680	8.530	8.800	3,104,000	26,714,360	8.6064	4.066	4.061	4.066	3.995	4.122	6,627,110	4.0311	-1.48%
2017-10-13	0	8.810	8.810	8.820	8.720	8.870	2,599,000	22,865,750	8.7979	4.126	4.126	4.131	4.084	4.155	5,548,923	4.1208	0.46%
2017-10-12	0	8.770	8.750	8.770	8.510	8.910	8,065,000	70,070,576	8.6882	4.108	4.098	4.108	3.986	4.173	17,218,956	4.0694	-1.35%
2017-10-11	0	8.890	8.850	8.890	8.810	9.160	4,304,000	38,453,264	8.9343	4.164	4.145	4.164	4.126	4.290	9,189,136	4.1846	-0.34%
2017-10-10	0	8.920	8.920	8.980	8.910	9.190	6,642,000	59,779,380	9.0002	4.178	4.178	4.206	4.173	4.304	14,180,819	4.2155	-2.19%
2017-10-09	0	9.120	9.120	9.130	8.980	9.490	5,550,000	50,876,460	9.1669	4.272	4.272	4.276	4.206	4.445	11,849,374	4.2936	-2.98%
2017-10-06	0	9.400	9.390	9.400	9.050	9.490	10,793,000	100,705,050	9.3306	4.403	4.398	4.403	4.239	4.445	23,043,297	4.3703	3.87%
2017-10-04	0	9.050	9.050	9.070	8.900	9.390	4,246,000	38,566,940	9.0831	4.239	4.239	4.248	4.169	4.398	9,065,305	4.2543	-2.16%
2017-10-03	0	9.250	9.240	9.250	8.800	9.350	9,207,617	84,127,284	9.1367	4.333	4.328	4.333	4.122	4.379	19,658,469	4.2794	5.96%
2017-09-29	0	8.730	8.670	8.730	8.550	8.780	1,646,000	14,271,260	8.6703	4.089	4.061	4.089	4.005	4.112	3,514,247	4.0610	2.11%
2017-09-28	0	8.550	8.510	8.550	8.530	8.850	6,651,000	58,028,950	8.7248	4.005	3.986	4.005	3.995	4.145	14,200,034	4.0865	-0.93%
2017-09-27	0	8.630	8.600	8.630	8.160	8.750	6,126,000	52,189,120	8.5193	4.042	4.028	4.042	3.822	4.098	13,079,147	3.9903	5.63%
2017-09-26	0	8.170	8.150	8.170	7.960	8.280	7,473,000	60,728,990	8.1265	3.827	3.817	3.827	3.728	3.878	15,955,022	3.8063	-0.61%
2017-09-25	0	8.220	8.150	8.220	7.980	8.420	5,208,000	42,630,740	8.1856	3.850	3.817	3.850	3.738	3.944	11,119,197	3.8340	-2.72%
2017-09-22	0	8.450	8.400	8.450	8.280	8.590	4,057,900	34,144,846	8.4144	3.958	3.934	3.958	3.878	4.023	8,663,707	3.9411	-1.63%
2017-09-21	0	8.590	8.560	8.590	8.490	8.920	6,277,000	54,275,070	8.6467	4.023	4.009	4.023	3.977	4.178	13,401,536	4.0499	-0.81%
2017-09-20	0	8.660	8.660	8.670	8.230	8.730	12,621,000	108,154,610	8.5694	4.056	4.056	4.061	3.855	4.089	26,946,118	4.0137	5.74%
2017-09-19	0	8.190	8.190	8.210	8.140	8.570	9,794,000	81,891,420	8.3614	3.836	3.836	3.845	3.813	4.014	20,910,409	3.9163	-0.49%
2017-09-18	0	8.230	8.200	8.230	7.980	8.400	12,939,000	106,095,730	8.1997	3.855	3.841	3.855	3.738	3.934	27,625,055	3.8406	0.37%
2017-09-15	0	8.200	8.160	8.200	8.100	8.290	12,452,000	101,911,957	8.1844	3.841	3.822	3.841	3.794	3.883	26,585,299	3.8334	-0.97%
2017-09-14	0	8.280	8.270	8.280	8.000	8.780	40,929,535	340,743,287	8.3251	3.878	3.873	3.878	3.747	4.112	87,385,474	3.8993	1.85%
2017-09-13	0	8.130	8.110	8.130	6.900	8.140	45,175,013	341,083,394	7.5503	3.808	3.799	3.808	3.232	3.813	96,449,665	3.5364	17.83%
2017-09-12	0	6.900	6.890	6.900	6.800	6.920	2,594,649	17,845,288	6.8777	3.232	3.227	3.232	3.185	3.241	5,539,634	3.2214	-0.14%
2017-09-11	0	6.910	6.900	6.920	6.810	6.930	9,951,200	68,560,650	6.8897	3.236	3.232	3.241	3.190	3.246	21,246,035	3.2270	0.58%
2017-09-08	0	6.870	6.850	6.890	6.850	7.000	3,044,000	21,056,100	6.9172	3.218	3.208	3.227	3.208	3.279	6,499,008	3.2399	-0.43%
2017-09-07	0	6.900	6.880	6.900	6.800	7.000	3,020,787	20,775,210	6.8774	3.232	3.222	3.232	3.185	3.279	6,449,448	3.2212	0.00%
2017-09-06	0	6.900	6.870	6.900	6.780	7.080	14,605,501	101,463,457	6.9469	3.232	3.218	3.232	3.176	3.316	31,183,072	3.2538	-0.58%
2017-09-05	0	6.940	6.930	6.940	6.620	6.950	7,340,000	50,423,492	6.8697	3.251	3.246	3.251	3.101	3.255	15,671,064	3.2176	4.68%
2017-09-04	0	6.630	6.600	6.630	6.560	6.910	6,686,000	44,847,720	6.7077	3.105	3.091	3.105	3.073	3.236	14,274,760	3.1417	-2.36%
2017-09-01	0	6.790	6.780	6.790	6.550	6.860	6,188,000	41,492,940	6.7054	3.180	3.176	3.180	3.068	3.213	13,211,519	3.1407	2.26%
2017-08-31	0	6.640	6.630	6.640	6.360	6.720	8,368,000	54,603,980	6.5253	3.110	3.105	3.110	2.979	3.148	17,865,867	3.0563	4.40%
2017-08-30	0	6.360	6.360	6.370	6.360	6.520	2,736,000	17,643,180	6.4485	2.979	2.979	2.984	2.979	3.054	5,841,421	3.0204	-0.93%
2017-08-29	0	6.420	6.420	6.460	6.400	6.490	1,676,000	10,788,820	6.4372	3.007	3.007	3.026	2.998	3.040	3,578,298	3.0151	-1.68%
2017-08-28	0	6.530	6.500	6.530	6.480	6.570	1,750,000	11,395,480	6.5117	3.059	3.044	3.059	3.035	3.077	3,736,289	3.0499	0.46%
2017-08-25	0	6.500	6.490	6.500	6.400	6.550	1,753,000	11,382,800	6.4933	3.044	3.040	3.044	2.998	3.068	3,742,694	3.0413	0.93%
2017-08-24	0	6.440	6.430	6.440	6.280	6.480	3,117,919	19,895,823	6.3811	3.016	3.012	3.016	2.941	3.035	6,656,827	2.9888	0.62%
2017-08-22	0	6.400	6.390	6.400	6.370	6.510	2,832,000	18,220,540	6.4338	2.998	2.993	2.998	2.984	3.049	6,046,383	3.0135	-0.93%
2017-08-21	0	6.460	6.450	6.460	6.440	6.530	1,438,000	9,325,300	6.4849	3.026	3.021	3.026	3.016	3.059	3,070,162	3.0374	-0.15%
2017-08-18	0	6.470	6.470	6.480	6.340	6.620	1,966,000	12,751,320	6.4859	3.030	3.030	3.035	2.970	3.101	4,197,454	3.0379	0.15%
2017-08-17	0	6.460	6.450	6.460	6.450	6.610	1,740,000	11,287,540	6.4871	3.026	3.021	3.026	3.021	3.096	3,714,939	3.0384	-1.52%
2017-08-16	0	6.560	6.550	6.560	6.500	6.750	2,216,000	14,603,970	6.5902	3.073	3.068	3.073	3.044	3.162	4,731,210	3.0867	-2.38%
2017-08-15	0	6.720	6.700	6.720	6.610	6.760	2,392,000	16,086,800	6.7253	3.148	3.138	3.148	3.096	3.166	5,106,974	3.1500	1.36%
2017-08-14	0	6.630	6.610	6.630	6.500	6.650	1,436,000	9,465,840	6.5918	3.105	3.096	3.105	3.044	3.115	3,065,892	3.0875	2.16%
2017-08-11	0	6.490	6.490	6.510	6.320	6.530	4,014,000	25,799,580	6.4274	3.040	3.040	3.049	2.960	3.059	8,569,980	3.0105	-1.67%
2017-08-10	0	6.600	6.600	6.610	6.500	6.800	3,080,000	20,309,060	6.5939	3.091	3.091	3.096	3.044	3.185	6,575,869	3.0884	-2.65%
2017-08-09	0	6.780	6.780	6.800	6.760	6.930	3,756,000	25,534,510	6.7983	3.176	3.176	3.185	3.166	3.246	8,019,144	3.1842	-1.88%
2017-08-08	0	6.910	6.890	6.910	6.810	6.950	6,598,000	45,471,490	6.8917	3.236	3.227	3.236	3.190	3.255	14,086,878	3.2279	1.32%
2017-08-07	0	6.820	6.810	6.820	6.700	6.880	3,803,033	25,869,519	6.8023	3.194	3.190	3.194	3.138	3.222	8,119,561	3.1861	0.29%
2017-08-04	0	6.800	6.760	6.800	6.520	6.830	4,638,000	31,193,180	6.7256	3.185	3.166	3.185	3.054	3.199	9,902,234	3.1501	2.72%
2017-08-03	0	6.620	6.600	6.620	6.530	6.780	2,966,000	19,690,520	6.6387	3.101	3.091	3.101	3.059	3.176	6,332,476	3.1095	-0.90%
2017-08-02	0	6.680	6.670	6.680	6.270	6.780	9,092,001	59,861,566	6.5840	3.129	3.124	3.129	2.937	3.176	19,411,626	3.0838	5.20%
2017-08-01	0	6.350	6.340	6.350	6.230	6.350	2,524,094	15,921,875	6.3080	2.974	2.970	2.974	2.918	2.974	5,388,997	2.9545	1.44%
2017-07-31	0	6.260	6.260	6.270	6.180	6.290	1,596,000	9,943,840	6.2305	2.932	2.932	2.937	2.895	2.946	3,407,496	2.9182	0.00%
2017-07-28	0	6.260	6.260	6.270	6.230	6.310	3,148,000	19,724,620	6.2658	2.932	2.932	2.937	2.918	2.955	6,721,051	2.9348	-0.79%
2017-07-27	0	6.310	6.300	6.320	6.190	6.320	3,091,032	19,362,611	6.2641	2.955	2.951	2.960	2.899	2.960	6,599,423	2.9340	1.61%
2017-07-26	0	6.210	6.200	6.210	6.180	6.260	2,900,000	18,000,200	6.2070	2.909	2.904	2.909	2.895	2.932	6,191,565	2.9072	-0.96%
2017-07-25	0	6.270	6.260	6.270	6.140	6.270	4,108,000	25,505,260	6.2087	2.937	2.932	2.937	2.876	2.937	8,770,672	2.9080	1.13%
2017-07-24	0	6.200	6.180	6.200	6.120	6.250	3,370,000	20,836,820	6.1830	2.904	2.895	2.904	2.866	2.927	7,195,025	2.8960	-0.16%
2017-07-21	0	6.210	6.210	6.230	6.180	6.310	3,283,000	20,557,920	6.2619	2.909	2.909	2.918	2.895	2.955	7,009,279	2.9330	0.98%
2017-07-20	0	6.150	6.140	6.150	6.040	6.500	13,043,258	80,766,867	6.1922	2.881	2.876	2.881	2.829	3.044	27,847,648	2.9003	-4.50%
2017-07-19	0	6.440	6.440	6.450	6.270	6.490	4,186,608	26,924,841	6.4312	3.016	3.016	3.021	2.937	3.040	8,938,502	3.0122	2.22%
2017-07-18	0	6.300	6.280	6.300	6.200	6.400	3,438,000	21,568,470	6.2736	2.951	2.941	2.951	2.904	2.998	7,340,207	2.9384	-0.79%
2017-07-17	0	6.350	6.330	6.350	6.330	6.600	4,071,078	26,088,826	6.4083	2.974	2.965	2.974	2.965	3.091	8,691,843	3.0015	-2.91%
2017-07-14	0	6.540	6.500	6.540	6.440	6.670	3,198,000	20,867,940	6.5253	3.063	3.044	3.063	3.016	3.124	6,827,802	3.0563	-1.51%
2017-07-13	0	6.640	6.630	6.640	6.390	6.680	6,132,000	40,278,420	6.5686	3.110	3.105	3.110	2.993	3.129	13,091,957	3.0766	4.57%
2017-07-12	0	6.350	6.350	6.360	6.280	6.390	1,462,000	9,279,440	6.3471	2.974	2.974	2.979	2.941	2.993	3,121,403	2.9728	-0.16%
2017-07-11	0	6.360	6.360	6.370	6.260	6.380	1,776,969	11,235,355	6.3228	2.979	2.979	2.984	2.932	2.988	3,793,869	2.9615	1.27%
2017-07-10	0	6.280	6.250	6.290	6.240	6.380	2,203,990	13,871,797	6.2939	2.941	2.927	2.946	2.923	2.988	4,705,568	2.9480	0.32%
2017-07-07	0	6.260	6.260	6.270	6.250	6.360	2,310,386	14,514,597	6.2823	2.932	2.932	2.937	2.927	2.979	4,932,726	2.9425	-2.03%
2017-07-06	0	6.390	6.350	6.390	6.310	6.490	1,440,837	9,188,638	6.3773	2.993	2.974	2.993	2.955	3.040	3,076,219	2.9870	0.16%
2017-07-05	0	6.380	6.360	6.390	6.260	6.410	2,390,000	15,135,700	6.3329	2.988	2.979	2.993	2.932	3.002	5,102,704	2.9662	0.00%
2017-07-04	0	6.380	6.360	6.380	6.300	6.580	2,413,994	15,473,632	6.4100	2.988	2.979	2.988	2.951	3.082	5,153,931	3.0023	-2.15%
2017-07-03	0	6.520	6.510	6.520	6.370	6.580	3,612,237	23,482,320	6.5008	3.054	3.049	3.054	2.984	3.082	7,712,207	3.0448	2.19%
2017-06-30	0	6.380	6.370	6.380	6.130	6.410	6,090,000	38,526,670	6.3262	2.988	2.984	2.988	2.871	3.002	13,002,286	2.9631	3.24%
2017-06-29	0	6.180	6.170	6.180	6.110	6.200	2,580,000	15,947,650	6.1813	2.895	2.890	2.895	2.862	2.904	5,508,358	2.8952	1.48%
2017-06-28	0	6.090	6.080	6.090	5.930	6.120	6,254,000	37,766,140	6.0387	2.852	2.848	2.852	2.777	2.866	13,352,430	2.8284	-0.16%
2017-06-27	0	6.100	6.090	6.100	6.090	6.230	4,323,000	26,614,000	6.1564	2.857	2.852	2.857	2.852	2.918	9,229,702	2.8835	-0.33%
2017-06-26	0	6.120	6.120	6.130	6.040	6.330	11,695,280	71,424,422	6.1071	2.866	2.866	2.871	2.829	2.965	24,969,685	2.8604	-2.39%
2017-06-23	0	6.270	6.250	6.300	6.210	6.480	4,460,000	28,086,280	6.2974	2.937	2.927	2.951	2.909	3.035	9,522,200	2.9496	-2.79%
2017-06-22	0	6.450	6.450	6.460	6.210	6.460	10,734,735	68,463,600	6.3778	3.021	3.021	3.026	2.909	3.026	22,918,900	2.9872	4.37%
2017-06-21	0	6.180	6.170	6.180	6.150	6.800	18,372,750	118,115,509	6.4288	2.895	2.890	2.895	2.881	3.185	39,226,233	3.0111	-9.25%
2017-06-20	0	6.810	6.800	6.810	6.790	6.910	3,143,500	21,441,790	6.8210	3.190	3.185	3.190	3.180	3.236	6,711,443	3.1948	-1.45%
2017-06-19	0	6.910	6.910	6.920	6.840	7.050	1,806,000	12,466,710	6.9029	3.236	3.236	3.241	3.204	3.302	3,855,850	3.2332	0.14%
2017-06-16	0	6.900	6.880	6.900	6.850	6.970	2,179,000	15,016,850	6.8916	3.232	3.222	3.232	3.208	3.265	4,652,214	3.2279	-0.29%
2017-06-15	0	6.920	6.900	6.920	6.830	6.970	1,977,030	13,646,970	6.9028	3.241	3.232	3.241	3.199	3.265	4,221,003	3.2331	-0.86%
2017-06-14	0	6.980	6.940	6.980	6.880	7.080	3,055,473	21,195,385	6.9369	3.269	3.251	3.269	3.222	3.316	6,523,503	3.2491	-0.29%
2017-06-13	0	7.000	7.000	7.010	6.800	7.100	3,728,530	25,961,110	6.9628	3.279	3.279	3.283	3.185	3.325	7,960,495	3.2612	1.16%
2017-06-12	0	6.920	6.910	6.930	6.800	7.080	5,093,683	35,199,336	6.9104	3.241	3.236	3.246	3.185	3.316	10,875,127	3.2367	-2.40%
2017-06-09	0	7.090	7.080	7.090	7.050	7.380	3,933,427	28,178,596	7.1639	3.321	3.316	3.321	3.302	3.457	8,397,955	3.3554	-3.93%
2017-06-08	0	7.380	7.360	7.380	7.080	7.380	5,067,000	36,729,115	7.2487	3.457	3.447	3.457	3.316	3.457	10,818,159	3.3951	4.53%
2017-06-07	0	7.060	7.050	7.060	7.040	7.150	4,496,346	31,816,366	7.0760	3.307	3.302	3.307	3.297	3.349	9,599,799	3.3143	-1.12%
2017-06-06	0	7.140	7.130	7.140	7.060	7.170	3,676,000	26,132,180	7.1089	3.344	3.340	3.344	3.307	3.358	7,848,342	3.3296	0.71%
2017-06-05	0	7.090	7.060	7.090	7.030	7.240	3,146,050	22,407,937	7.1226	3.321	3.307	3.321	3.293	3.391	6,716,887	3.3361	-1.12%
2017-06-02	0	7.170	7.170	7.180	7.010	7.230	4,550,000	32,329,282	7.1053	3.358	3.358	3.363	3.283	3.386	9,714,352	3.3280	1.27%
2017-06-01	0	7.080	7.060	7.080	6.670	7.080	6,966,400	48,406,482	6.9486	3.316	3.307	3.316	3.124	3.316	14,873,420	3.2546	5.20%
2017-05-31	0	6.730	6.700	6.740	6.700	6.840	4,319,320	29,086,046	6.7339	3.152	3.138	3.157	3.138	3.204	9,221,845	3.1540	-0.74%
2017-05-29	0	6.780	6.780	6.800	6.650	6.870	1,926,920	13,107,412	6.8023	3.176	3.176	3.185	3.115	3.218	4,114,017	3.1860	0.59%
2017-05-26	0	6.740	6.740	6.760	6.710	6.920	2,975,900	20,146,575	6.7699	3.157	3.157	3.166	3.143	3.241	6,353,613	3.1709	-3.30%
2017-05-25	0	6.970	6.960	6.970	6.850	7.030	1,601,830	11,126,550	6.9461	3.265	3.260	3.265	3.208	3.293	3,419,943	3.2534	0.58%
2017-05-24	0	6.930	6.930	6.940	6.600	6.980	4,104,039	28,083,590	6.8429	3.246	3.246	3.251	3.091	3.269	8,762,215	3.2051	3.13%
2017-05-23	0	6.720	6.710	6.720	6.620	7.150	11,420,000	77,634,900	6.7982	3.148	3.143	3.148	3.101	3.349	24,381,956	3.1841	-3.59%
2017-05-22	0	6.970	6.970	6.980	6.950	7.210	5,242,080	37,112,259	7.0797	3.265	3.265	3.269	3.255	3.377	11,191,958	3.3160	0.72%
2017-05-19	0	6.920	6.910	6.960	6.870	7.200	6,578,000	45,802,920	6.9630	3.241	3.236	3.260	3.218	3.372	14,044,177	3.2613	-0.72%
2017-05-18	0	6.970	6.940	6.950	6.830	7.380	20,219,700	143,433,783	7.0938	3.265	3.251	3.255	3.199	3.457	43,169,512	3.3226	-6.19%
2017-05-17	0	7.430	7.420	7.440	7.380	7.800	12,260,000	92,948,880	7.5815	3.480	3.475	3.485	3.457	3.653	26,175,375	3.5510	-2.11%
2017-05-16	0	7.590	7.570	7.580	7.160	7.680	11,928,490	88,570,539	7.4251	3.555	3.546	3.550	3.354	3.597	25,467,593	3.4778	6.15%
2017-05-15	0	7.150	7.140	7.150	7.090	7.400	13,697,600	99,580,034	7.2699	3.349	3.344	3.349	3.321	3.466	29,244,683	3.4051	1.13%
2017-05-12	0	7.070	7.050	7.080	6.930	7.170	5,008,562	35,506,290	7.0891	3.311	3.302	3.316	3.246	3.358	10,693,392	3.3204	1.87%
2017-05-11	0	6.940	6.930	6.940	6.840	7.320	10,746,800	76,166,328	7.0873	3.251	3.246	3.251	3.204	3.429	22,944,659	3.3196	-1.98%
2017-05-10	0	7.080	7.060	7.080	6.740	7.160	14,989,890	105,626,142	7.0465	3.316	3.307	3.316	3.157	3.354	32,003,751	3.3004	5.36%
2017-05-09	0	6.780	6.770	6.800	6.690	6.880	2,078,000	14,109,044	6.7897	3.148	3.143	3.157	3.106	3.194	4,476,189	3.1520	-0.15%
2017-05-08	0	6.790	6.790	6.800	6.520	6.850	3,982,000	26,894,240	6.7540	3.152	3.152	3.157	3.027	3.180	8,577,567	3.1354	3.66%
2017-05-05	0	6.550	6.550	6.560	6.550	6.750	5,894,000	39,013,740	6.6192	3.041	3.041	3.045	3.041	3.134	12,696,178	3.0729	-3.25%
2017-05-04	0	6.770	6.760	6.780	6.740	6.870	4,136,000	28,039,470	6.7794	3.143	3.138	3.148	3.129	3.189	8,909,296	3.1472	-0.73%
2017-05-02	0	6.820	6.810	6.820	6.710	6.910	5,496,000	37,426,200	6.8097	3.166	3.161	3.166	3.115	3.208	11,838,852	3.1613	0.15%
2017-04-28	0	6.810	6.800	6.810	6.700	6.940	9,754,000	66,591,982	6.8271	3.161	3.157	3.161	3.110	3.222	21,010,946	3.1694	0.00%
2017-04-27	0	6.810	6.790	6.830	6.400	6.900	16,597,300	111,847,579	6.7389	3.161	3.152	3.171	2.971	3.203	35,751,997	3.1284	4.45%
2017-04-26	0	6.520	6.510	6.520	6.180	6.590	27,796,000	178,961,646	6.4384	3.027	3.022	3.027	2.869	3.059	59,874,949	2.9889	8.85%
2017-04-25	0	5.990	5.980	6.020	5.930	6.050	2,788,000	16,680,820	5.9831	2.781	2.776	2.795	2.753	2.809	6,005,589	2.7775	-0.17%
2017-04-24	0	6.000	5.990	6.000	5.930	6.050	1,872,000	11,197,270	5.9814	2.785	2.781	2.785	2.753	2.809	4,032,447	2.7768	-0.33%
2017-04-21	0	6.020	6.000	6.020	6.000	6.140	1,390,000	8,424,320	6.0607	2.795	2.785	2.795	2.785	2.850	2,994,178	2.8136	-1.79%
2017-04-20	0	6.130	6.110	6.140	5.810	6.140	3,670,000	22,099,130	6.0216	2.846	2.836	2.850	2.697	2.850	7,905,492	2.7954	3.55%
2017-04-19	0	5.920	5.910	5.930	5.730	5.940	3,408,000	19,862,400	5.8282	2.748	2.744	2.753	2.660	2.758	7,341,122	2.7056	-0.17%
2017-04-18	0	5.930	5.920	5.940	5.890	6.120	2,844,000	16,948,596	5.9594	2.753	2.748	2.758	2.734	2.841	6,126,218	2.7666	-2.95%
2017-04-13	0	6.110	6.110	6.120	6.050	6.200	2,446,000	14,913,640	6.0972	2.836	2.836	2.841	2.809	2.878	5,268,892	2.8305	-1.29%
2017-04-12	0	6.190	6.150	6.190	6.100	6.220	2,382,002	14,677,832	6.1620	2.874	2.855	2.874	2.832	2.888	5,131,035	2.8606	0.65%
2017-04-11	0	6.150	6.150	6.160	6.110	6.360	3,320,000	20,484,240	6.1700	2.855	2.855	2.860	2.836	2.953	7,151,563	2.8643	-2.38%
2017-04-10	0	6.300	6.290	6.310	6.120	6.350	4,916,000	30,733,080	6.2516	2.925	2.920	2.929	2.841	2.948	10,589,482	2.9022	1.78%
2017-04-07	0	6.190	6.170	6.210	6.000	6.230	11,076,000	67,813,570	6.1226	2.874	2.864	2.883	2.785	2.892	23,858,647	2.8423	3.69%
2017-04-06	0	5.970	5.950	5.970	5.930	6.050	1,395,000	8,318,170	5.9628	2.771	2.762	2.771	2.753	2.809	3,004,949	2.7682	-0.33%
2017-04-05	0	5.990	5.960	6.000	5.900	6.150	6,400,000	38,534,510	6.0210	2.781	2.767	2.785	2.739	2.855	13,786,145	2.7952	1.53%
2017-04-03	0	5.900	5.900	5.910	5.820	5.960	1,261,345	7,434,892	5.8944	2.739	2.739	2.744	2.702	2.767	2,717,044	2.7364	0.68%
2017-03-31	0	5.860	5.860	5.870	5.660	5.970	7,108,000	41,423,810	5.8278	2.720	2.720	2.725	2.628	2.771	15,311,237	2.7055	2.27%
2017-03-30	0	5.730	5.730	5.740	5.700	5.850	2,296,000	13,182,660	5.7416	2.660	2.660	2.665	2.646	2.716	4,945,779	2.6654	-1.21%
2017-03-29	0	5.800	5.780	5.810	5.770	5.970	6,224,000	36,631,240	5.8855	2.693	2.683	2.697	2.679	2.771	13,407,026	2.7322	-0.68%
2017-03-28	0	5.840	5.810	5.850	5.770	5.930	1,869,090	10,943,342	5.8549	2.711	2.697	2.716	2.679	2.753	4,026,179	2.7180	0.86%
2017-03-27	0	5.790	5.780	5.800	5.740	5.960	5,214,000	30,343,640	5.8196	2.688	2.683	2.693	2.665	2.767	11,231,400	2.7017	-1.03%
2017-03-24	0	5.850	5.850	5.890	5.800	6.140	7,209,000	42,566,010	5.9046	2.716	2.716	2.734	2.693	2.850	15,528,799	2.7411	-3.78%
2017-03-23	0	6.080	6.070	6.080	6.020	6.220	3,356,000	20,517,510	6.1137	2.823	2.818	2.823	2.795	2.888	7,229,110	2.8382	1.33%
2017-03-22	0	6.000	5.990	6.000	5.900	6.240	10,874,500	65,938,430	6.0636	2.785	2.781	2.785	2.739	2.897	23,424,598	2.8149	-0.83%
2017-03-21	0	6.050	6.040	6.050	6.020	6.170	11,388,000	68,981,860	6.0574	2.809	2.804	2.809	2.795	2.864	24,530,721	2.8121	-1.63%
2017-03-20	0	6.150	6.140	6.150	6.090	6.650	14,490,000	91,044,700	6.2833	2.855	2.850	2.855	2.827	3.087	31,212,693	2.9169	-3.61%
2017-03-17	0	6.380	6.320	6.380	5.820	6.430	20,512,000	128,571,400	6.2681	2.962	2.934	2.962	2.702	2.985	44,184,594	2.9099	9.62%
2017-03-16	0	5.820	5.810	5.820	5.670	5.900	5,218,000	30,173,600	5.7826	2.702	2.697	2.702	2.632	2.739	11,240,016	2.6845	-0.51%
2017-03-15	0	5.850	5.840	5.850	5.840	5.990	4,038,000	23,817,090	5.8982	2.716	2.711	2.716	2.711	2.781	8,698,196	2.7382	-2.17%
2017-03-14	0	5.980	5.970	5.980	5.890	6.000	6,860,000	40,851,920	5.9551	2.776	2.771	2.776	2.734	2.785	14,777,024	2.7646	1.18%
2017-03-13	0	5.910	5.900	5.930	5.710	5.990	12,093,000	71,265,984	5.8932	2.744	2.739	2.753	2.651	2.781	26,049,351	2.7358	3.68%
2017-03-10	0	5.700	5.690	5.700	5.530	5.860	16,683,600	95,292,476	5.7117	2.646	2.641	2.646	2.567	2.720	35,937,894	2.6516	2.89%
2017-03-09	0	5.540	5.530	5.560	5.320	5.600	10,065,400	54,940,464	5.4583	2.572	2.567	2.581	2.470	2.600	21,681,728	2.5340	2.40%
2017-03-08	0	5.410	5.400	5.410	5.210	5.450	7,050,000	37,732,840	5.3522	2.512	2.507	2.512	2.419	2.530	15,186,300	2.4847	2.85%
2017-03-07	0	5.260	5.220	5.260	5.220	5.300	2,500,000	13,126,440	5.2506	2.442	2.423	2.442	2.423	2.460	5,385,213	2.4375	0.38%
2017-03-06	0	5.240	5.220	5.240	5.080	5.280	3,398,000	17,660,200	5.1972	2.433	2.423	2.433	2.358	2.451	7,319,581	2.4127	3.56%
2017-03-03	0	5.060	5.060	5.100	4.990	5.120	2,024,000	10,252,720	5.0656	2.349	2.349	2.368	2.317	2.377	4,359,868	2.3516	0.00%
2017-03-02	0	5.060	5.050	5.060	5.050	5.180	2,431,009	12,393,715	5.0982	2.349	2.344	2.349	2.344	2.405	5,236,600	2.3667	-1.36%
2017-03-01	0	5.130	5.130	5.160	5.080	5.180	1,776,000	9,111,700	5.1305	2.382	2.382	2.395	2.358	2.405	3,825,655	2.3817	0.00%
2017-02-28	0	5.130	5.120	5.130	5.100	5.240	2,602,000	13,378,780	5.1417	2.382	2.377	2.382	2.368	2.433	5,604,929	2.3870	-1.72%
2017-02-27	0	5.220	5.220	5.230	5.100	5.250	2,766,000	14,333,481	5.1820	2.423	2.423	2.428	2.368	2.437	5,958,199	2.4057	2.55%
2017-02-24	0	5.090	5.060	5.090	5.020	5.320	7,720,000	39,891,640	5.1673	2.363	2.349	2.363	2.330	2.470	16,629,537	2.3988	-4.32%
2017-02-23	0	5.320	5.310	5.320	5.080	5.320	7,156,700	37,379,173	5.2230	2.470	2.465	2.470	2.358	2.470	15,416,141	2.4247	3.91%
2017-02-22	0	5.120	5.070	5.120	4.980	5.120	2,294,745	11,614,205	5.0612	2.377	2.354	2.377	2.312	2.377	4,943,076	2.3496	1.59%
2017-02-21	0	5.040	5.020	5.050	5.000	5.110	5,036,000	25,391,280	5.0420	2.340	2.330	2.344	2.321	2.372	10,847,973	2.3406	-0.20%
2017-02-20	0	5.050	5.030	5.050	4.960	5.130	12,109,500	60,586,399	5.0032	2.344	2.335	2.344	2.303	2.382	26,084,894	2.3227	-0.59%
2017-02-17	0	5.080	5.080	5.090	5.040	5.260	7,138,000	36,408,020	5.1006	2.358	2.358	2.363	2.340	2.442	15,375,859	2.3679	-3.42%
2017-02-16	0	5.260	5.250	5.260	5.240	5.330	2,389,000	12,613,810	5.2800	2.442	2.437	2.442	2.433	2.474	5,146,109	2.4511	-0.75%
2017-02-15	0	5.300	5.290	5.300	5.220	5.330	2,708,000	14,258,940	5.2655	2.460	2.456	2.460	2.423	2.474	5,833,262	2.4444	0.76%
2017-02-14	0	5.260	5.250	5.270	5.230	5.420	5,146,000	27,487,940	5.3416	2.442	2.437	2.447	2.428	2.516	11,084,922	2.4798	-1.50%
2017-02-13	0	5.340	5.320	5.340	5.180	5.360	4,288,500	22,660,825	5.2841	2.479	2.470	2.479	2.405	2.488	9,237,794	2.4531	1.91%
2017-02-10	0	5.240	5.220	5.240	5.180	5.480	10,212,000	54,578,190	5.3445	2.433	2.423	2.433	2.405	2.544	21,997,517	2.4811	0.19%
2017-02-09	0	5.230	5.220	5.240	4.770	5.280	15,904,000	81,512,620	5.1253	2.428	2.423	2.433	2.214	2.451	34,258,569	2.3793	9.87%
2017-02-08	0	4.760	4.760	4.780	4.720	4.810	3,390,000	16,151,430	4.7644	2.210	2.210	2.219	2.191	2.233	7,302,348	2.2118	-1.24%
2017-02-07	0	4.820	4.810	4.830	4.780	4.890	2,734,104	13,199,911	4.8279	2.238	2.233	2.242	2.219	2.270	5,889,493	2.2413	-1.23%
2017-02-06	0	4.880	4.870	4.890	4.780	4.890	4,128,100	20,026,505	4.8513	2.265	2.261	2.270	2.219	2.270	8,892,279	2.2521	1.67%
2017-02-03	0	4.800	4.780	4.800	4.670	4.800	2,789,500	13,201,145	4.7324	2.228	2.219	2.228	2.168	2.228	6,008,820	2.1970	2.13%
2017-02-02	0	4.700	4.690	4.700	4.660	4.770	6,096,000	28,585,865	4.6893	2.182	2.177	2.182	2.163	2.214	13,131,303	2.1769	-0.21%
2017-02-01	0	4.710	4.710	4.730	4.620	4.770	2,137,255	9,996,570	4.6773	2.187	2.187	2.196	2.145	2.214	4,603,829	2.1714	0.21%
2017-01-27	0	4.700	4.690	4.710	4.660	4.730	1,872,000	8,800,310	4.7010	2.182	2.177	2.187	2.163	2.196	4,032,447	2.1824	-1.05%
2017-01-26	0	4.750	4.740	4.760	4.720	4.850	2,354,000	11,202,110	4.7588	2.205	2.200	2.210	2.191	2.252	5,070,716	2.2092	-1.25%
2017-01-25	0	4.810	4.800	4.840	4.730	4.960	2,570,000	12,435,530	4.8387	2.233	2.228	2.247	2.196	2.303	5,535,999	2.2463	-1.68%
2017-01-24	0	4.950	4.920	4.950	4.890	4.980	1,672,000	8,243,740	4.9305	2.271	2.257	2.271	2.244	2.285	3,644,332	2.2621	0.20%
2017-01-23	0	4.940	4.940	4.960	4.890	4.980	2,392,000	11,837,920	4.9490	2.266	2.266	2.276	2.244	2.285	5,213,661	2.2706	1.23%
2017-01-20	0	4.880	4.880	4.890	4.860	4.950	1,642,000	8,052,940	4.9043	2.239	2.239	2.244	2.230	2.271	3,578,943	2.2501	-1.21%
2017-01-19	0	4.940	4.910	4.940	4.890	4.960	2,678,000	13,205,180	4.9310	2.266	2.253	2.266	2.244	2.276	5,837,033	2.2623	1.23%
2017-01-18	0	4.880	4.880	4.890	4.870	4.980	4,970,934	24,430,530	4.9147	2.239	2.239	2.244	2.234	2.285	10,834,768	2.2548	0.62%
2017-01-17	0	4.850	4.830	4.850	4.800	4.900	3,080,000	14,909,050	4.8406	2.225	2.216	2.225	2.202	2.248	6,713,242	2.2208	-0.41%
2017-01-16	0	4.870	4.850	4.860	4.800	4.910	2,680,666	12,988,700	4.8453	2.234	2.225	2.230	2.202	2.253	5,842,844	2.2230	0.62%
2017-01-13	0	4.840	4.810	4.850	4.790	4.880	2,661,818	12,888,491	4.8420	2.221	2.207	2.225	2.198	2.239	5,801,763	2.2215	1.26%
2017-01-12	0	4.780	4.780	4.790	4.750	4.900	2,654,228	12,763,523	4.8088	2.193	2.193	2.198	2.179	2.248	5,785,219	2.2062	-2.65%
2017-01-11	0	4.910	4.910	4.920	4.700	4.930	6,893,000	33,421,243	4.8486	2.253	2.253	2.257	2.156	2.262	15,024,149	2.2245	4.91%
2017-01-10	0	4.680	4.670	4.680	4.600	4.710	4,148,000	19,381,740	4.6726	2.147	2.143	2.147	2.110	2.161	9,041,081	2.1437	0.43%
2017-01-09	0	4.660	4.650	4.660	4.650	4.850	4,474,096	21,068,350	4.7090	2.138	2.133	2.138	2.133	2.225	9,751,848	2.1604	-2.92%
2017-01-06	0	4.800	4.800	4.820	4.720	4.880	5,202,599	24,977,721	4.8010	2.202	2.202	2.211	2.166	2.239	11,339,710	2.2027	1.48%
2017-01-05	0	4.730	4.720	4.730	4.620	4.950	10,832,500	51,653,380	4.7684	2.170	2.166	2.170	2.120	2.271	23,610,778	2.1877	-3.86%
2017-01-04	0	4.920	4.910	4.920	4.860	5.120	6,550,000	32,402,300	4.9469	2.257	2.253	2.257	2.230	2.349	14,276,538	2.2696	-2.57%
2017-01-03	0	5.050	5.040	5.050	4.980	5.270	5,549,000	28,065,610	5.0578	2.317	2.312	2.317	2.285	2.418	12,094,734	2.3205	-1.75%
2016-12-30	0	5.140	5.140	5.150	5.100	5.180	2,285,980	11,763,958	5.1461	2.358	2.358	2.363	2.340	2.377	4,982,577	2.3610	0.00%
2016-12-29	0	5.140	5.120	5.140	5.080	5.260	2,971,200	15,303,288	5.1505	2.358	2.349	2.358	2.331	2.413	6,476,099	2.3630	-1.15%
2016-12-28	0	5.200	5.190	5.200	5.180	5.270	1,720,000	8,982,266	5.2222	2.386	2.381	2.386	2.377	2.418	3,748,954	2.3959	-1.14%
2016-12-23	0	5.260	5.260	5.280	5.130	5.490	9,052,000	47,952,120	5.2974	2.413	2.413	2.422	2.354	2.519	19,729,958	2.4304	-1.50%
2016-12-22	0	5.340	5.310	5.340	5.250	5.370	6,644,000	35,374,140	5.3242	2.450	2.436	2.450	2.409	2.464	14,481,423	2.4427	0.75%
2016-12-21	0	5.300	5.290	5.300	5.190	5.320	7,907,000	41,725,400	5.2770	2.432	2.427	2.432	2.381	2.441	17,234,288	2.4211	2.12%
2016-12-20	0	5.190	5.180	5.190	4.960	5.190	5,496,000	28,091,520	5.1113	2.381	2.377	2.381	2.276	2.381	11,979,214	2.3450	4.43%
2016-12-19	0	4.970	4.960	4.980	4.850	5.010	4,874,000	24,135,960	4.9520	2.280	2.276	2.285	2.225	2.299	10,623,488	2.2719	1.64%
2016-12-16	0	4.890	4.870	4.900	4.840	4.960	2,176,000	10,658,020	4.8980	2.244	2.234	2.248	2.221	2.276	4,742,862	2.2472	0.41%
2016-12-15	0	4.870	4.860	4.880	4.800	4.970	4,801,658	23,390,908	4.8714	2.234	2.230	2.239	2.202	2.280	10,465,810	2.2350	-2.40%
2016-12-14	0	4.990	4.990	5.010	4.980	5.050	2,086,000	10,463,390	5.0160	2.289	2.289	2.299	2.285	2.317	4,546,696	2.3013	-0.60%
2016-12-13	0	5.020	5.010	5.030	4.990	5.080	4,680,700	23,528,550	5.0267	2.303	2.299	2.308	2.289	2.331	10,202,167	2.3062	0.60%
2016-12-12	0	4.990	4.960	5.000	4.930	5.130	6,356,000	31,830,470	5.0079	2.289	2.276	2.294	2.262	2.354	13,853,691	2.2976	-1.38%
2016-12-09	0	5.060	5.040	5.060	4.960	5.150	8,060,000	40,503,830	5.0253	2.322	2.312	2.322	2.276	2.363	17,567,770	2.3056	-0.98%
2016-12-08	0	5.110	5.110	5.120	5.060	5.360	7,912,000	41,120,250	5.1972	2.344	2.344	2.349	2.322	2.459	17,245,186	2.3844	-3.58%
2016-12-07	0	5.300	5.290	5.300	5.240	5.420	10,821,085	57,581,423	5.3212	2.432	2.427	2.432	2.404	2.487	23,585,898	2.4413	1.15%
2016-12-06	0	5.240	5.230	5.240	5.160	5.280	8,708,000	45,505,440	5.2257	2.404	2.399	2.404	2.367	2.422	18,980,167	2.3975	1.95%
2016-12-05	0	5.140	5.140	5.150	5.060	5.270	9,804,775	50,772,393	5.1783	2.358	2.358	2.363	2.322	2.418	21,370,724	2.3758	1.18%
2016-12-02	0	5.080	5.080	5.090	4.940	5.120	6,994,264	35,427,593	5.0652	2.331	2.331	2.335	2.266	2.349	15,244,867	2.3239	1.60%
2016-12-01	0	5.000	5.000	5.030	4.900	5.040	10,030,000	50,145,572	4.9996	2.294	2.294	2.308	2.248	2.312	21,861,630	2.2938	1.63%
2016-11-30	0	4.920	4.920	4.930	4.890	5.170	14,019,000	70,154,610	5.0043	2.257	2.257	2.262	2.244	2.372	30,556,151	2.2959	-4.28%
2016-11-29	0	5.140	5.140	5.150	4.580	5.200	26,402,000	131,045,846	4.9635	2.358	2.358	2.363	2.101	2.386	57,546,436	2.2772	10.54%
2016-11-28	0	4.650	4.640	4.650	4.530	4.660	8,202,000	37,747,771	4.6023	2.133	2.129	2.133	2.078	2.138	17,877,277	2.1115	1.31%
2016-11-25	0	4.590	4.570	4.590	4.490	4.650	3,876,000	17,687,700	4.5634	2.106	2.097	2.106	2.060	2.133	8,448,223	2.0937	-0.43%
2016-11-24	0	4.610	4.600	4.630	4.600	4.670	2,324,000	10,741,260	4.6219	2.115	2.110	2.124	2.110	2.143	5,065,446	2.1205	-1.07%
2016-11-23	0	4.660	4.660	4.670	4.550	4.680	4,526,000	20,883,180	4.6140	2.138	2.138	2.143	2.088	2.147	9,864,979	2.1169	-0.21%
2016-11-22	0	4.670	4.660	4.670	4.500	4.740	6,950,047	32,391,851	4.6607	2.143	2.138	2.143	2.065	2.175	15,148,490	2.1383	3.78%
2016-11-21	0	4.500	4.480	4.530	4.450	4.570	2,132,000	9,573,540	4.4904	2.065	2.055	2.078	2.042	2.097	4,646,959	2.0602	-1.53%
2016-11-18	0	4.570	4.560	4.570	4.400	4.570	3,650,438	16,418,803	4.4978	2.097	2.092	2.097	2.019	2.097	7,956,583	2.0635	0.22%
2016-11-17	0	4.560	4.520	4.560	4.510	4.660	4,026,000	18,332,720	4.5536	2.092	2.074	2.092	2.069	2.138	8,775,167	2.0892	-2.15%
2016-11-16	0	4.660	4.650	4.660	4.270	4.730	12,219,961	56,001,703	4.5828	2.138	2.133	2.138	1.959	2.170	26,634,922	2.1026	7.62%
2016-11-15	0	4.330	4.320	4.330	4.120	4.400	10,276,918	43,670,711	4.2494	1.987	1.982	1.987	1.890	2.019	22,399,818	1.9496	-1.37%
2016-11-14	0	4.390	4.390	4.400	4.340	4.600	16,464,515	72,609,989	4.4101	2.014	2.014	2.019	1.991	2.110	35,886,454	2.0233	-4.57%
2016-11-11	0	4.600	4.570	4.610	4.520	4.810	16,353,723	75,695,706	4.6287	2.110	2.097	2.115	2.074	2.207	35,644,969	2.1236	-4.37%
2016-11-10	0	4.810	4.810	4.820	4.680	4.890	13,252,280	63,234,348	4.7716	2.207	2.207	2.211	2.147	2.244	28,884,989	2.1892	0.00%
2016-11-09	0	4.810	4.800	4.810	4.110	4.990	36,718,000	166,983,060	4.5477	2.207	2.202	2.207	1.886	2.289	80,031,439	2.0865	-3.99%
2016-11-08	0	5.010	4.980	5.010	4.900	5.440	26,395,000	133,361,930	5.0525	2.299	2.285	2.299	2.248	2.496	57,531,179	2.3181	-6.00%
2016-11-07	0	5.330	5.330	5.340	5.250	5.400	3,820,085	20,359,878	5.3297	2.445	2.445	2.450	2.409	2.477	8,326,349	2.4452	0.76%
2016-11-04	0	5.290	5.280	5.310	5.250	5.340	9,603,444	50,778,456	5.2875	2.427	2.422	2.436	2.409	2.450	20,931,898	2.4259	-1.49%
2016-11-03	0	5.370	5.370	5.380	5.280	5.810	20,384,000	110,602,730	5.4260	2.464	2.464	2.468	2.422	2.666	44,429,458	2.4894	-6.61%
2016-11-02	0	5.750	5.740	5.760	5.620	5.940	21,651,764	125,273,477	5.7858	2.638	2.633	2.643	2.578	2.725	47,192,707	2.6545	2.50%
2016-11-01	0	5.610	5.600	5.610	5.400	5.700	6,143,068	34,523,078	5.6198	2.574	2.569	2.574	2.477	2.615	13,389,579	2.5784	2.94%
2016-10-31	0	5.450	5.440	5.450	5.410	5.590	8,103,200	44,401,846	5.4795	2.500	2.496	2.500	2.482	2.565	17,661,930	2.5140	-2.50%
2016-10-28	0	5.590	5.590	5.600	5.570	5.700	4,528,000	25,427,470	5.6156	2.565	2.565	2.569	2.555	2.615	9,869,338	2.5764	-1.24%
2016-10-27	0	5.660	5.660	5.690	5.510	5.780	12,934,000	72,927,760	5.6385	2.597	2.597	2.611	2.528	2.652	28,191,259	2.5869	-1.74%
2016-10-26	0	5.760	5.750	5.770	5.390	5.810	19,478,630	111,154,503	5.7065	2.643	2.638	2.647	2.473	2.666	42,456,092	2.6181	6.08%
2016-10-25	0	5.430	5.420	5.430	5.200	5.660	41,292,000	222,118,440	5.3792	2.491	2.487	2.491	2.386	2.597	90,001,040	2.4680	-3.55%
2016-10-24	0	5.630	5.660	5.670	5.600	5.860	12,586,000	71,526,890	5.6831	2.583	2.597	2.601	2.569	2.689	27,432,749	2.6074	-2.76%
2016-10-20	0	5.790	5.790	5.820	5.680	5.950	14,839,090	85,581,019	5.7673	2.656	2.656	2.670	2.606	2.730	32,343,639	2.6460	-2.03%
2016-10-19	0	5.910	5.900	5.940	5.850	6.100	10,334,000	61,669,662	5.9676	2.711	2.707	2.725	2.684	2.799	22,524,236	2.7379	-2.96%
2016-10-18	0	6.090	6.080	6.090	5.910	6.100	10,597,166	63,672,329	6.0084	2.794	2.789	2.794	2.711	2.799	23,097,839	2.7566	1.50%
2016-10-17	0	6.000	5.990	6.000	5.910	6.180	15,938,000	95,929,440	6.0189	2.753	2.748	2.753	2.711	2.835	34,738,849	2.7614	-2.60%
2016-10-14	0	6.160	6.160	6.180	6.110	6.330	11,529,830	71,263,956	6.1808	2.826	2.826	2.835	2.803	2.904	25,130,696	2.8357	-2.22%
2016-10-13	0	6.300	6.300	6.310	6.250	6.600	7,797,000	49,766,210	6.3827	2.890	2.890	2.895	2.867	3.028	16,994,529	2.9284	-3.52%
2016-10-12	0	6.530	6.520	6.540	6.470	6.870	8,892,220	58,432,012	6.5711	2.996	2.991	3.001	2.968	3.152	19,381,697	3.0148	-4.81%
2016-10-11	0	6.860	6.870	6.880	6.790	6.940	4,933,000	33,809,106	6.8537	3.147	3.152	3.157	3.115	3.184	10,752,086	3.1444	1.33%
2016-10-07	0	6.770	6.770	6.790	6.750	7.010	6,968,666	47,555,280	6.8242	3.106	3.106	3.115	3.097	3.216	15,189,073	3.1309	-2.45%
2016-10-06	0	6.940	6.930	6.940	6.900	7.100	4,267,744	29,642,838	6.9458	3.184	3.179	3.184	3.166	3.257	9,302,078	3.1867	-1.28%
2016-10-05	0	7.030	7.010	7.020	7.010	7.170	9,185,224	65,178,276	7.0960	3.225	3.216	3.221	3.216	3.290	20,020,336	3.2556	-1.26%
2016-10-04	0	7.120	7.090	7.120	7.000	7.300	8,511,232	60,371,531	7.0932	3.267	3.253	3.267	3.212	3.349	18,551,287	3.2543	-1.66%
2016-10-03	0	7.240	7.240	7.250	7.200	7.420	9,346,000	68,210,050	7.2983	3.322	3.322	3.326	3.303	3.404	20,370,767	3.3484	1.26%
2016-09-30	0	7.150	7.150	7.170	7.030	7.270	8,828,000	63,377,930	7.1792	3.280	3.280	3.290	3.225	3.335	19,241,722	3.2938	-0.56%
2016-09-29	0	7.190	7.190	7.200	6.930	7.250	6,777,600	48,430,820	7.1457	3.299	3.299	3.303	3.179	3.326	14,772,621	3.2784	4.05%
2016-09-28	0	6.910	6.910	6.930	6.860	6.960	2,026,000	13,974,430	6.8975	3.170	3.170	3.179	3.147	3.193	4,415,918	3.1646	0.14%
2016-09-27	0	6.900	6.890	6.900	6.850	7.000	3,448,917	23,815,134	6.9051	3.166	3.161	3.166	3.143	3.212	7,517,343	3.1680	-0.58%
2016-09-26	0	6.940	6.900	6.940	6.820	7.020	2,988,000	20,748,100	6.9438	3.184	3.166	3.184	3.129	3.221	6,512,717	3.1858	-0.29%
2016-09-23	0	6.960	6.950	6.960	6.890	7.070	3,516,071	24,455,506	6.9554	3.193	3.189	3.193	3.161	3.244	7,663,713	3.1911	-0.85%
2016-09-22	0	7.020	7.010	7.050	6.960	7.190	8,587,000	60,584,890	7.0554	3.221	3.216	3.235	3.193	3.299	18,716,432	3.2370	-0.43%
2016-09-21	0	7.050	7.040	7.070	6.880	7.450	11,367,000	79,783,340	7.0189	3.235	3.230	3.244	3.157	3.418	24,775,788	3.2202	-1.95%
2016-09-20	0	7.190	7.190	7.220	6.780	7.280	18,223,300	130,061,274	7.1371	3.299	3.299	3.312	3.111	3.340	39,719,944	3.2745	5.12%
2016-09-19	0	6.840	6.830	6.840	6.650	6.840	13,206,690	89,049,609	6.7428	3.138	3.134	3.138	3.051	3.138	28,785,620	3.0935	3.32%
2016-09-15	0	6.620	6.620	6.660	6.320	6.670	10,421,500	67,987,760	6.5238	3.037	3.037	3.056	2.900	3.060	22,714,953	2.9931	5.58%
2016-09-14	0	6.270	6.270	6.280	6.250	6.360	2,702,000	16,972,110	6.2813	2.877	2.877	2.881	2.867	2.918	5,889,344	2.8818	0.32%
2016-09-13	0	6.250	6.240	6.250	6.200	6.480	6,486,000	40,990,580	6.3199	2.867	2.863	2.867	2.845	2.973	14,137,042	2.8995	0.16%
2016-09-12	0	6.240	6.220	6.250	6.200	6.560	11,498,000	73,064,900	6.3546	2.863	2.854	2.867	2.845	3.010	25,061,318	2.9154	-7.14%
2016-09-09	0	6.720	6.720	6.740	6.480	6.930	17,012,842	115,474,180	6.7875	3.083	3.083	3.092	2.973	3.179	37,081,601	3.1141	2.75%
2016-09-08	0	6.540	6.530	6.550	6.360	6.660	7,619,457	49,374,052	6.4800	3.001	2.996	3.005	2.918	3.056	16,607,552	2.9730	-0.30%
2016-09-07	0	6.560	6.520	6.570	6.410	6.800	12,914,067	85,999,611	6.6594	3.010	2.991	3.014	2.941	3.120	28,147,812	3.0553	-0.46%
2016-09-06	0	6.590	6.590	6.600	6.190	6.650	14,645,750	95,004,285	6.4868	3.023	3.023	3.028	2.840	3.051	31,922,230	2.9761	3.78%
2016-09-05	0	6.350	6.350	6.360	5.750	6.400	22,368,500	138,120,430	6.1748	2.913	2.913	2.918	2.638	2.936	48,754,922	2.8330	10.05%
2016-09-02	0	5.770	5.730	5.750	5.600	5.800	6,098,000	34,860,240	5.7167	2.647	2.629	2.638	2.569	2.661	13,291,348	2.6228	0.70%
2016-09-01	0	5.730	5.720	5.730	5.660	5.850	7,508,321	42,906,128	5.7145	2.629	2.624	2.629	2.597	2.684	16,365,318	2.6218	-1.72%
2016-08-31	0	5.830	5.810	5.820	5.800	5.980	8,670,000	50,969,540	5.8788	2.675	2.666	2.670	2.661	2.744	18,897,341	2.6972	-0.68%
2016-08-30	0	5.870	5.860	5.870	5.480	5.910	13,412,580	77,388,686	5.7699	2.693	2.689	2.693	2.514	2.711	29,234,383	2.6472	6.73%
2016-08-29	0	5.500	5.490	5.500	5.440	5.650	4,963,396	27,405,802	5.5216	2.523	2.519	2.523	2.496	2.592	10,818,338	2.5333	-1.79%
2016-08-26	0	5.600	5.600	5.610	5.450	5.630	11,634,000	64,002,701	5.5013	2.569	2.569	2.574	2.500	2.583	25,357,747	2.5240	2.75%
2016-08-25	0	5.450	5.430	5.490	5.320	5.520	13,272,000	72,812,865	5.4862	2.500	2.491	2.519	2.441	2.533	28,927,971	2.5170	-1.98%
2016-08-24	0	5.560	5.550	5.570	5.540	5.680	4,370,000	24,414,620	5.5869	2.551	2.546	2.555	2.542	2.606	9,524,957	2.5632	0.18%
2016-08-23	0	5.550	5.550	5.560	5.420	5.780	17,896,000	99,171,880	5.5416	2.546	2.546	2.551	2.487	2.652	39,006,553	2.5424	-4.31%
2016-08-22	0	5.800	5.790	5.800	5.750	6.020	9,477,000	55,473,148	5.8535	2.661	2.656	2.661	2.638	2.762	20,656,298	2.6855	-1.36%
2016-08-19	0	5.880	5.870	5.880	5.750	6.010	8,848,000	51,620,920	5.8342	2.698	2.693	2.698	2.638	2.757	19,285,314	2.6767	-1.34%
2016-08-18	0	5.960	5.950	5.970	5.830	6.240	33,472,000	200,711,696	5.9964	2.734	2.730	2.739	2.675	2.863	72,956,379	2.7511	2.76%
2016-08-17	0	5.800	5.790	5.800	5.300	5.830	22,221,600	124,728,250	5.6129	2.661	2.656	2.661	2.432	2.675	48,434,736	2.5752	7.01%
2016-08-16	0	5.420	5.430	5.440	5.030	5.710	39,779,600	212,752,150	5.3483	2.487	2.491	2.496	2.308	2.620	86,704,576	2.4538	-4.24%
2016-08-15	0	5.660	5.660	5.680	5.630	5.910	9,724,600	55,739,360	5.7318	2.597	2.597	2.606	2.583	2.711	21,195,973	2.6297	-3.41%
2016-08-12	0	5.860	5.870	5.880	5.830	6.090	9,208,217	54,233,201	5.8897	2.689	2.693	2.698	2.675	2.794	20,070,452	2.7021	-2.33%
2016-08-11	0	6.000	6.000	6.020	5.700	6.040	13,390,000	79,985,500	5.9735	2.753	2.753	2.762	2.615	2.771	29,185,167	2.7406	3.27%
2016-08-10	0	5.810	5.800	5.810	5.800	6.130	17,294,000	102,603,182	5.9329	2.666	2.661	2.666	2.661	2.812	37,694,420	2.7220	-2.68%
2016-08-09	0	5.970	5.970	5.980	5.940	6.240	11,858,037	71,721,520	6.0483	2.739	2.739	2.744	2.725	2.863	25,846,064	2.7749	-4.33%
2016-08-08	0	6.240	6.230	6.240	6.210	6.490	7,853,071	49,589,291	6.3146	2.863	2.858	2.863	2.849	2.978	17,116,743	2.8971	-3.26%
2016-08-05	0	6.450	6.450	6.460	6.050	6.740	24,801,600	160,023,908	6.4522	2.959	2.959	2.964	2.776	3.092	54,058,166	2.9602	3.04%
2016-08-04	0	6.260	6.260	6.280	5.500	6.370	44,081,308	267,938,649	6.0783	2.872	2.872	2.881	2.523	2.923	96,080,683	2.7887	11.39%
2016-08-03	0	5.620	5.620	5.630	5.490	6.290	34,310,818	202,762,966	5.9096	2.578	2.578	2.583	2.519	2.886	74,784,687	2.7113	-11.50%
2016-08-01	0	6.350	6.310	6.320	5.540	6.630	52,104,276	320,860,749	6.1581	2.913	2.895	2.900	2.542	3.042	113,567,737	2.8253	-4.51%
2016-07-29	0	6.650	6.630	6.640	6.410	8.240	63,657,200	462,532,798	7.2660	3.051	3.042	3.046	2.941	3.780	138,748,769	3.3336	-19.88%
2016-07-28	0	8.300	8.300	8.320	8.270	8.640	11,753,000	99,287,710	8.4479	3.808	3.808	3.817	3.794	3.964	25,617,122	3.8758	-3.15%
2016-07-27	0	8.570	8.550	8.580	8.330	8.640	5,864,000	49,966,010	8.5208	3.932	3.923	3.936	3.822	3.964	12,781,316	3.9093	1.18%
2016-07-26	0	8.470	8.440	8.470	8.360	8.510	7,608,000	64,245,910	8.4445	3.886	3.872	3.886	3.836	3.904	16,582,580	3.8743	0.00%
2016-07-25	0	8.470	8.460	8.490	8.140	8.520	6,493,317	54,871,114	8.4504	3.886	3.881	3.895	3.735	3.909	14,152,990	3.8770	3.80%
2016-07-22	0	8.160	8.160	8.170	8.000	8.300	8,030,313	65,282,936	8.1296	3.744	3.744	3.748	3.670	3.808	17,503,064	3.7298	-1.69%
2016-07-21	0	8.300	8.290	8.300	8.090	8.410	11,472,161	94,824,348	8.2656	3.808	3.803	3.808	3.712	3.858	25,004,999	3.7922	1.22%
2016-07-20	0	8.200	8.190	8.210	7.770	8.280	8,904,000	72,283,880	8.1181	3.762	3.758	3.767	3.565	3.799	19,407,373	3.7246	4.59%
2016-07-19	0	7.840	7.850	7.860	7.600	7.920	5,809,500	45,420,723	7.8184	3.597	3.602	3.606	3.487	3.634	12,662,526	3.5870	3.16%
2016-07-18	0	7.600	7.590	7.620	7.480	7.620	10,401,400	78,801,579	7.5761	3.487	3.482	3.496	3.432	3.496	22,671,142	3.4759	1.47%
2016-07-15	0	7.490	7.490	7.500	7.400	7.580	5,624,651	42,201,873	7.5030	3.436	3.436	3.441	3.395	3.478	12,259,625	3.4423	1.08%
2016-07-14	0	7.410	7.410	7.430	7.360	7.470	5,462,000	40,519,761	7.4185	3.400	3.400	3.409	3.377	3.427	11,905,107	3.4036	0.27%
2016-07-13	0	7.390	7.360	7.380	7.210	7.460	9,835,333	72,370,070	7.3582	3.390	3.377	3.386	3.308	3.423	21,437,329	3.3759	2.92%
2016-07-12	0	7.180	7.180	7.190	7.090	7.360	5,706,894	41,025,283	7.1887	3.294	3.294	3.299	3.253	3.377	12,438,884	3.2981	-1.10%
2016-07-11	0	7.260	7.250	7.260	7.190	7.520	5,480,667	40,132,712	7.3226	3.331	3.326	3.331	3.299	3.450	11,945,794	3.3596	-1.76%
2016-07-08	0	7.390	7.370	7.390	7.300	7.450	2,286,861	16,869,229	7.3766	3.390	3.381	3.390	3.349	3.418	4,984,497	3.3843	1.23%
2016-07-07	0	7.300	7.300	7.310	7.290	7.490	3,630,000	26,850,180	7.3967	3.349	3.349	3.354	3.345	3.436	7,912,036	3.3936	-0.14%
2016-07-06	0	7.310	7.310	7.320	7.000	7.340	5,923,700	42,799,332	7.2251	3.354	3.354	3.358	3.212	3.368	12,911,439	3.3148	2.96%
2016-07-05	0	7.100	7.170	7.180	7.090	7.390	13,208,500	95,414,170	7.2237	3.257	3.290	3.294	3.253	3.390	28,789,565	3.3142	-1.11%
2016-07-04	0	7.180	7.170	7.180	6.950	7.330	10,038,002	72,041,039	7.1768	3.294	3.290	3.294	3.189	3.363	21,879,071	3.2927	3.16%
2016-06-30	0	6.960	6.940	6.970	6.700	7.120	8,578,650	59,619,125	6.9497	3.193	3.184	3.198	3.074	3.267	18,698,233	3.1885	4.19%
2016-06-29	0	6.680	6.670	6.680	6.600	6.720	3,020,400	20,100,202	6.6548	3.065	3.060	3.065	3.028	3.083	6,583,337	3.0532	0.91%
2016-06-28	0	6.620	6.610	6.620	6.580	6.810	5,045,744	33,546,970	6.6486	3.037	3.033	3.037	3.019	3.124	10,997,825	3.0503	-1.93%
2016-06-27	0	6.750	6.730	6.750	6.570	6.790	5,106,000	34,300,290	6.7176	3.097	3.088	3.097	3.014	3.115	11,129,161	3.0820	1.81%
2016-06-24	0	6.630	6.600	6.630	6.260	6.700	7,782,000	50,798,818	6.5277	3.042	3.028	3.042	2.872	3.074	16,961,835	2.9949	1.38%
2016-06-23	0	6.540	6.540	6.550	6.520	6.820	4,850,000	32,099,980	6.6186	3.001	3.001	3.005	2.991	3.129	10,571,177	3.0366	-3.40%
2016-06-22	0	6.770	6.770	6.780	6.650	6.830	4,573,783	30,979,668	6.7733	3.106	3.106	3.111	3.051	3.134	9,969,128	3.1076	0.00%
2016-06-21	0	6.770	6.760	6.780	6.690	6.840	4,644,000	31,413,270	6.7643	3.106	3.101	3.111	3.069	3.138	10,122,174	3.1034	0.74%
2016-06-20	0	6.720	6.720	6.740	6.660	6.800	3,153,000	21,249,780	6.7395	3.083	3.083	3.092	3.056	3.120	6,872,355	3.0921	0.75%
2016-06-17	0	6.670	6.640	6.670	6.570	6.730	3,068,000	20,393,440	6.6471	3.060	3.046	3.060	3.014	3.088	6,687,087	3.0497	1.21%
2016-06-16	0	6.590	6.590	6.600	6.570	6.820	3,080,000	20,468,160	6.6455	3.023	3.023	3.028	3.014	3.129	6,713,242	3.0489	-2.51%
2016-06-15	0	6.760	6.750	6.760	6.440	6.850	6,477,000	43,677,820	6.7435	3.101	3.097	3.101	2.955	3.143	14,117,425	3.0939	5.30%
2016-06-14	0	6.420	6.400	6.420	6.250	6.500	6,123,517	39,325,491	6.4220	2.945	2.936	2.945	2.867	2.982	13,346,965	2.9464	1.90%
2016-06-13	0	6.300	6.290	6.300	6.180	6.430	11,655,000	73,464,620	6.3033	2.890	2.886	2.890	2.835	2.950	25,403,519	2.8919	-3.08%
2016-06-10	0	6.500	6.490	6.500	6.480	6.810	9,824,000	65,208,890	6.6377	2.982	2.978	2.982	2.973	3.124	21,412,627	3.0453	-5.25%
2016-06-08	0	6.860	6.860	6.880	6.770	6.930	4,437,014	30,421,024	6.8562	3.147	3.147	3.157	3.106	3.179	9,671,023	3.1456	1.48%
2016-06-07	0	6.760	6.760	6.770	6.750	7.040	5,364,065	36,685,068	6.8390	3.101	3.101	3.106	3.097	3.230	11,691,646	3.1377	-3.29%
2016-06-06	0	6.990	6.980	6.990	6.690	7.060	7,130,000	49,654,420	6.9642	3.207	3.202	3.207	3.069	3.239	15,540,720	3.1951	4.33%
2016-06-03	0	6.700	6.700	6.710	6.590	6.730	4,046,000	26,924,924	6.6547	3.074	3.074	3.079	3.023	3.088	8,818,759	3.0531	1.06%
2016-06-02	0	6.630	6.620	6.650	6.580	6.820	6,162,614	41,104,075	6.6699	3.042	3.037	3.051	3.019	3.129	13,432,182	3.0601	1.84%
2016-06-01	0	6.510	6.520	6.550	6.470	6.970	9,724,748	64,603,248	6.6432	2.987	2.991	3.005	2.968	3.198	21,196,295	3.0479	-6.60%
2016-05-31	0	6.970	7.010	7.220	6.490	7.220	12,343,000	83,960,084	6.8022	3.198	3.216	3.312	2.978	3.312	26,903,101	3.1208	8.06%
2016-05-30	0	6.450	6.460	6.470	6.310	6.490	6,022,000	38,792,380	6.4418	2.959	2.964	2.968	2.895	2.978	13,125,697	2.9555	1.42%
2016-05-27	0	6.360	6.360	6.370	6.290	6.440	8,241,700	52,665,347	6.3901	2.918	2.918	2.923	2.886	2.955	17,963,808	2.9317	0.47%
2016-05-26	0	6.330	6.320	6.340	6.180	6.350	11,385,000	70,949,650	6.2319	2.904	2.900	2.909	2.835	2.913	24,815,021	2.8591	1.61%
2016-05-25	0	6.230	6.210	6.240	5.880	6.240	10,652,000	64,364,442	6.0425	2.858	2.849	2.863	2.698	2.863	23,217,356	2.7723	6.86%
2016-05-24	0	5.830	5.810	5.850	5.710	5.850	3,424,000	19,840,190	5.7944	2.675	2.666	2.684	2.620	2.684	7,463,033	2.6585	1.04%
2016-05-23	0	5.770	5.770	5.780	5.580	5.790	3,658,000	20,960,960	5.7302	2.647	2.647	2.652	2.560	2.656	7,973,065	2.6290	3.04%
2016-05-20	0	5.600	5.580	5.600	5.520	5.790	10,123,100	57,466,009	5.6767	2.569	2.560	2.569	2.533	2.656	22,064,553	2.6044	-3.28%
2016-05-19	0	5.790	5.790	5.800	5.790	5.910	2,609,000	15,246,705	5.8439	2.656	2.656	2.661	2.656	2.711	5,686,639	2.6811	-2.03%
2016-05-18	0	5.910	5.900	5.910	5.880	5.940	3,474,000	20,552,315	5.9160	2.711	2.707	2.711	2.698	2.725	7,572,014	2.7142	-0.34%
2016-05-17	0	5.930	5.920	5.930	5.850	5.980	6,372,000	37,767,680	5.9271	2.721	2.716	2.721	2.684	2.744	13,888,565	2.7193	0.68%
2016-05-16	0	5.890	5.880	5.890	5.840	5.930	1,346,000	7,926,170	5.8887	2.702	2.698	2.702	2.679	2.721	2,933,774	2.7017	0.00%
2016-05-13	0	5.890	5.870	5.890	5.790	5.960	4,220,000	24,819,120	5.8813	2.702	2.693	2.702	2.656	2.734	9,198,014	2.6983	2.12%
2016-05-12	0	5.810	5.810	5.820	5.790	5.960	3,890,000	22,930,820	5.8948	2.646	2.646	2.651	2.637	2.715	8,540,476	2.6850	-1.69%
2016-05-11	0	5.910	5.900	5.920	5.860	6.020	3,382,000	20,077,328	5.9365	2.692	2.687	2.696	2.669	2.742	7,425,165	2.7040	-0.17%
2016-05-10	0	5.920	5.920	5.940	5.850	6.040	4,556,000	27,019,790	5.9306	2.696	2.696	2.706	2.665	2.751	10,002,676	2.7013	0.68%
2016-05-09	0	5.880	5.880	5.890	5.800	5.960	2,475,674	14,518,388	5.8644	2.678	2.678	2.683	2.642	2.715	5,435,330	2.6711	0.68%
2016-05-06	0	5.840	5.820	5.850	5.770	6.020	2,224,000	13,047,460	5.8667	2.660	2.651	2.665	2.628	2.742	4,882,781	2.6721	-2.18%
2016-05-05	0	5.970	5.940	5.970	5.800	5.990	5,402,000	31,835,144	5.8932	2.719	2.706	2.719	2.642	2.728	11,860,065	2.6842	0.67%
2016-05-04	0	5.930	5.930	5.940	5.850	6.250	8,248,000	49,295,970	5.9767	2.701	2.701	2.706	2.665	2.847	18,108,444	2.7223	-4.35%
2016-05-03	0	6.200	6.200	6.210	6.160	6.260	4,320,000	26,791,812	6.2018	2.824	2.824	2.829	2.806	2.851	9,484,539	2.8248	0.65%
2016-04-29	0	6.160	6.140	6.160	6.040	6.320	10,339,529	63,586,542	6.1498	2.806	2.797	2.806	2.751	2.879	22,700,386	2.8011	0.00%
2016-04-28	0	6.160	6.130	6.150	5.790	6.160	15,438,000	92,949,962	6.0209	2.806	2.792	2.801	2.637	2.806	33,894,055	2.7424	8.64%
2016-04-27	0	5.670	5.650	5.680	5.520	5.690	4,219,000	23,646,510	5.6048	2.583	2.573	2.587	2.514	2.592	9,262,794	2.5528	2.16%
2016-04-26	0	5.550	5.550	5.570	5.440	5.690	4,776,000	26,497,800	5.5481	2.528	2.528	2.537	2.478	2.592	10,485,685	2.5270	1.28%
2016-04-25	0	5.480	5.480	5.490	5.400	5.520	1,382,000	7,535,860	5.4529	2.496	2.496	2.501	2.460	2.514	3,034,174	2.4837	0.18%
2016-04-22	0	5.470	5.460	5.500	5.430	5.520	1,626,900	8,911,916	5.4779	2.491	2.487	2.505	2.473	2.514	3,571,851	2.4950	-0.18%
2016-04-21	0	5.480	5.470	5.490	5.350	5.580	7,856,000	43,004,282	5.4741	2.496	2.491	2.501	2.437	2.542	17,247,810	2.4933	1.11%
2016-04-20	0	5.420	5.390	5.420	5.350	5.570	4,802,217	26,242,548	5.4647	2.469	2.455	2.469	2.437	2.537	10,543,244	2.4890	-1.63%
2016-04-19	0	5.510	5.500	5.510	5.450	5.560	4,122,100	22,648,926	5.4945	2.510	2.505	2.510	2.482	2.532	9,050,051	2.5026	0.73%
2016-04-18	0	5.470	5.460	5.470	5.370	5.550	2,226,000	12,197,800	5.4797	2.491	2.487	2.491	2.446	2.528	4,887,172	2.4959	0.74%
2016-04-15	0	5.430	5.420	5.450	5.400	5.510	2,997,937	16,507,812	5.5064	2.473	2.469	2.482	2.460	2.510	6,581,956	2.5080	-1.27%
2016-04-14	0	5.500	5.500	5.510	5.460	5.660	4,663,000	26,008,500	5.5776	2.505	2.505	2.510	2.487	2.578	10,237,594	2.5405	-1.79%
2016-04-13	0	5.600	5.600	5.610	5.550	5.640	5,546,450	31,034,192	5.5953	2.551	2.551	2.555	2.528	2.569	12,177,204	2.5485	0.54%
2016-04-12	0	5.570	5.540	5.570	5.490	5.690	4,042,000	22,507,050	5.5683	2.537	2.523	2.537	2.501	2.592	8,874,192	2.5362	0.00%
2016-04-11	0	5.570	5.550	5.570	5.220	5.630	6,268,000	34,420,920	5.4915	2.537	2.528	2.537	2.378	2.564	13,761,364	2.5013	5.69%
2016-04-08	0	5.270	5.280	5.290	5.150	5.350	15,830,000	83,805,490	5.2941	2.400	2.405	2.409	2.346	2.437	34,754,689	2.4113	-2.04%
2016-04-07	0	5.380	5.370	5.380	5.220	5.430	22,696,000	120,917,542	5.3277	2.450	2.446	2.450	2.378	2.473	49,828,959	2.4267	-0.92%
2016-04-06	0	5.430	5.430	5.440	5.150	5.470	11,314,000	60,226,906	5.3232	2.473	2.473	2.478	2.346	2.491	24,839,832	2.4246	5.44%
2016-04-05	0	5.150	5.130	5.150	4.880	5.260	14,190,381	73,088,926	5.1506	2.346	2.337	2.346	2.223	2.396	31,154,913	2.3460	7.29%
2016-04-01	0	4.800	4.780	4.800	4.750	4.910	2,932,000	14,074,960	4.8005	2.186	2.177	2.186	2.164	2.236	6,437,192	2.1865	-2.44%
2016-03-31	0	4.920	4.900	4.920	4.650	4.960	5,436,000	26,547,340	4.8836	2.241	2.232	2.241	2.118	2.259	11,934,712	2.2244	3.36%
2016-03-30	0	4.760	4.730	4.760	4.620	4.850	3,550,000	16,858,580	4.7489	2.168	2.154	2.168	2.104	2.209	7,794,008	2.1630	1.49%
2016-03-29	0	4.690	4.690	4.700	4.570	4.750	2,668,000	12,371,020	4.6368	2.136	2.136	2.141	2.082	2.164	5,857,581	2.1120	1.30%
2016-03-24	0	4.630	4.620	4.640	4.590	4.750	4,174,000	19,551,540	4.6841	2.109	2.104	2.113	2.091	2.164	9,163,997	2.1335	-1.49%
2016-03-23	0	4.700	4.700	4.730	4.670	4.850	2,722,050	12,874,673	4.7298	2.141	2.141	2.154	2.127	2.209	5,976,248	2.1543	-1.05%
2016-03-22	0	4.750	4.740	4.750	4.730	4.910	3,970,000	19,051,640	4.7989	2.164	2.159	2.164	2.154	2.236	8,716,116	2.1858	-2.46%
2016-03-21	0	4.870	4.850	4.870	4.800	4.940	3,424,000	16,670,820	4.8688	2.218	2.209	2.218	2.186	2.250	7,517,375	2.2176	-1.62%
2016-03-18	0	4.950	4.890	4.920	4.720	5.020	15,376,000	75,908,320	4.9368	2.255	2.227	2.241	2.150	2.287	33,757,934	2.2486	4.65%
2016-03-17	0	4.730	4.720	4.740	4.580	4.810	6,866,000	32,208,790	4.6911	2.154	2.150	2.159	2.086	2.191	15,074,270	2.1367	2.16%
2016-03-16	0	4.630	4.610	4.630	4.460	4.740	7,612,000	35,207,278	4.6252	2.109	2.100	2.109	2.031	2.159	16,712,109	2.1067	1.09%
2016-03-15	0	4.580	4.580	4.590	4.550	4.690	2,909,348	13,382,231	4.5997	2.086	2.086	2.091	2.072	2.136	6,387,460	2.0951	-0.87%
2016-03-14	0	4.620	4.620	4.630	4.400	4.700	6,502,000	30,035,360	4.6194	2.104	2.104	2.109	2.004	2.141	14,275,110	2.1040	4.76%
2016-03-11	0	4.410	4.410	4.430	4.250	4.440	2,542,000	11,193,190	4.4033	2.009	2.009	2.018	1.936	2.022	5,580,949	2.0056	2.32%
2016-03-10	0	4.310	4.280	4.310	4.280	4.440	1,642,000	7,116,650	4.3341	1.963	1.949	1.963	1.949	2.022	3,605,003	1.9741	-0.46%
2016-03-09	0	4.330	4.320	4.350	4.150	4.420	8,166,000	35,024,380	4.2890	1.972	1.968	1.981	1.890	2.013	17,928,414	1.9536	-2.70%
2016-03-08	0	4.450	4.430	4.450	4.340	4.500	3,838,000	16,962,780	4.4197	2.027	2.018	2.027	1.977	2.050	8,426,311	2.0131	1.14%
2016-03-07	0	4.400	4.400	4.430	4.350	4.470	3,980,000	17,545,505	4.4084	2.004	2.004	2.018	1.981	2.036	8,738,071	2.0079	0.00%
2016-03-04	0	4.400	4.390	4.400	4.330	4.450	4,488,000	19,713,950	4.3926	2.004	2.000	2.004	1.972	2.027	9,853,382	2.0007	-0.90%
2016-03-03	0	4.440	4.410	4.440	4.240	4.530	11,378,363	50,366,427	4.4265	2.022	2.009	2.022	1.931	2.063	24,981,141	2.0162	4.23%
2016-03-02	0	4.260	4.250	4.260	4.250	4.400	6,968,146	30,009,258	4.3066	1.940	1.936	1.940	1.936	2.004	15,298,531	1.9616	0.47%
2016-03-01	0	4.240	4.240	4.250	4.220	4.550	7,019,418	30,467,883	4.3405	1.931	1.931	1.936	1.922	2.072	15,411,098	1.9770	-6.81%
2016-02-29	0	4.550	4.530	4.550	4.430	4.550	3,536,001	15,895,226	4.4953	2.072	2.063	2.072	2.018	2.072	7,763,273	2.0475	-0.22%
2016-02-26	0	4.560	4.560	4.570	4.380	4.640	7,498,200	33,957,618	4.5288	2.077	2.077	2.082	1.995	2.113	16,462,262	2.0628	4.59%
2016-02-25	0	4.360	4.360	4.370	4.220	4.450	4,194,000	18,198,816	4.3393	1.986	1.986	1.990	1.922	2.027	9,207,907	1.9764	0.69%
2016-02-24	0	4.330	4.330	4.340	4.320	4.470	3,112,000	13,597,970	4.3695	1.972	1.972	1.977	1.968	2.036	6,832,381	1.9902	-1.81%
2016-02-23	0	4.410	4.410	4.430	4.350	4.530	3,419,528	15,053,580	4.4022	2.009	2.009	2.018	1.981	2.063	7,507,557	2.0051	-2.00%
2016-02-22	0	4.500	4.490	4.500	4.260	4.510	6,052,000	26,784,880	4.4258	2.050	2.045	2.050	1.940	2.054	13,287,137	2.0159	4.17%
2016-02-19	0	4.320	4.310	4.320	4.110	4.340	7,115,601	30,368,770	4.2679	1.968	1.963	1.968	1.872	1.977	15,622,268	1.9439	4.60%
2016-02-18	0	4.130	4.120	4.150	4.100	4.380	9,841,000	41,712,970	4.2387	1.881	1.877	1.890	1.867	1.995	21,605,868	1.9306	-3.28%
2016-02-17	0	4.270	4.270	4.280	4.190	4.410	11,234,449	48,201,064	4.2905	1.945	1.945	1.949	1.908	2.009	24,665,179	1.9542	-2.95%
2016-02-16	0	4.400	4.390	4.400	4.220	4.470	14,308,000	62,482,340	4.3670	2.004	2.000	2.004	1.922	2.036	31,413,145	1.9891	3.77%
2016-02-15	0	4.240	4.200	4.240	4.050	4.270	10,627,447	44,501,866	4.1874	1.931	1.913	1.931	1.845	1.945	23,332,509	1.9073	3.92%
2016-02-12	0	4.080	4.080	4.090	3.990	4.150	11,564,043	47,032,377	4.0671	1.858	1.858	1.863	1.817	1.890	25,388,801	1.8525	1.49%
2016-02-11	0	4.020	4.010	4.030	3.770	4.040	11,250,000	44,571,810	3.9619	1.831	1.826	1.836	1.717	1.840	24,699,321	1.8046	-1.47%
2016-02-05	0	4.080	4.070	4.080	3.850	4.100	13,136,933	52,831,061	4.0216	1.858	1.854	1.858	1.754	1.867	28,842,073	1.8317	4.62%
2016-02-04	0	3.900	3.890	3.900	3.630	3.940	15,150,000	58,187,520	3.8408	1.776	1.772	1.776	1.653	1.795	33,261,752	1.7494	8.33%
2016-02-03	0	3.600	3.600	3.630	3.570	3.680	4,298,000	15,497,510	3.6057	1.640	1.640	1.653	1.626	1.676	9,436,238	1.6423	-2.44%
2016-02-02	0	3.690	3.690	3.700	3.590	3.700	7,658,000	28,083,400	3.6672	1.681	1.681	1.685	1.635	1.685	16,813,102	1.6703	1.93%
2016-02-01	0	3.620	3.610	3.620	3.540	3.660	5,356,000	19,341,628	3.6112	1.649	1.644	1.649	1.612	1.667	11,759,072	1.6448	1.12%
2016-01-29	0	3.580	3.570	3.590	3.460	3.600	3,330,128	11,880,636	3.5676	1.631	1.626	1.635	1.576	1.640	7,311,280	1.6250	3.77%
2016-01-28	0	3.450	3.450	3.490	3.410	3.660	11,408,000	40,165,546	3.5208	1.571	1.571	1.590	1.553	1.667	25,046,209	1.6037	-4.96%
2016-01-27	0	3.630	3.620	3.630	3.560	3.680	7,562,000	27,370,110	3.6194	1.653	1.649	1.653	1.622	1.676	16,602,335	1.6486	2.25%
2016-01-26	0	3.620	3.610	3.620	3.590	3.840	11,226,000	41,538,726	3.7002	1.617	1.612	1.617	1.604	1.715	25,132,619	1.6528	0.28%
2016-01-25	0	3.610	3.600	3.610	3.550	3.740	6,624,000	24,187,572	3.6515	1.612	1.608	1.612	1.586	1.671	14,829,723	1.6310	-0.28%
2016-01-22	0	3.620	3.610	3.620	3.430	3.650	14,424,000	50,942,150	3.5318	1.617	1.612	1.617	1.532	1.630	32,292,258	1.5775	7.74%
2016-01-21	0	3.360	3.330	3.370	3.300	3.530	11,544,000	39,088,188	3.3860	1.501	1.487	1.505	1.474	1.577	25,844,553	1.5124	-0.88%
2016-01-20	0	3.390	3.370	3.390	3.300	3.470	9,794,000	33,112,440	3.3809	1.514	1.505	1.514	1.474	1.550	21,926,676	1.5101	-2.31%
2016-01-19	0	3.470	3.450	3.480	3.260	3.490	6,690,000	22,679,420	3.3900	1.550	1.541	1.554	1.456	1.559	14,977,483	1.5142	7.10%
2016-01-18	0	3.240	3.230	3.240	3.170	3.350	7,615,870	24,834,378	3.2609	1.447	1.443	1.447	1.416	1.496	17,050,308	1.4565	0.00%
2016-01-15	0	3.240	3.220	3.250	3.130	3.440	10,416,000	34,159,858	3.2796	1.447	1.438	1.452	1.398	1.537	23,319,202	1.4649	-3.57%
2016-01-14	0	3.360	3.350	3.380	3.130	3.390	9,276,143	30,416,433	3.2790	1.501	1.496	1.510	1.398	1.514	20,767,305	1.4646	2.44%
2016-01-13	0	3.280	3.270	3.290	3.230	3.540	8,670,000	29,358,842	3.3863	1.465	1.461	1.470	1.443	1.581	19,410,280	1.5125	-2.96%
2016-01-12	0	3.380	3.370	3.380	3.280	3.470	11,544,000	38,947,800	3.3739	1.510	1.505	1.510	1.465	1.550	25,844,553	1.5070	3.36%
2016-01-11	0	3.270	3.270	3.280	3.250	3.550	12,798,000	43,236,146	3.3784	1.461	1.461	1.465	1.452	1.586	28,651,991	1.5090	-9.17%
2016-01-08	0	3.600	3.590	3.610	3.480	3.690	7,219,987	25,903,842	3.5878	1.608	1.604	1.612	1.554	1.648	16,164,010	1.6026	-1.64%
2016-01-07	0	3.660	3.640	3.670	3.540	3.810	10,094,665	36,757,413	3.6413	1.635	1.626	1.639	1.581	1.702	22,599,801	1.6264	-3.68%
2016-01-06	0	3.800	3.790	3.800	3.710	3.810	7,798,000	29,469,350	3.7791	1.697	1.693	1.697	1.657	1.702	17,458,058	1.6880	0.80%
2016-01-05	0	3.770	3.750	3.760	3.580	3.770	9,708,000	36,077,000	3.7162	1.684	1.675	1.679	1.599	1.684	21,734,141	1.6599	2.72%
2016-01-04	0	3.670	3.660	3.680	3.450	3.930	11,722,000	42,493,020	3.6251	1.639	1.635	1.644	1.541	1.755	26,243,057	1.6192	-3.67%
2015-12-31	0	3.810	3.790	3.800	3.770	3.850	1,502,000	5,721,310	3.8091	1.702	1.693	1.697	1.684	1.720	3,362,658	1.7014	0.26%
2015-12-30	0	3.800	3.800	3.810	3.740	3.980	5,930,236	23,046,649	3.8863	1.697	1.697	1.702	1.671	1.778	13,276,533	1.7359	-1.81%
2015-12-29	0	3.870	3.830	3.860	3.690	3.880	1,883,829	7,134,680	3.7873	1.729	1.711	1.724	1.648	1.733	4,217,491	1.6917	3.75%
2015-12-28	0	3.730	3.720	3.730	3.630	3.860	4,724,000	17,721,260	3.7513	1.666	1.662	1.666	1.621	1.724	10,576,028	1.6756	-2.36%
2015-12-24	0	3.820	3.810	3.830	3.780	3.900	680,000	2,595,130	3.8164	1.706	1.702	1.711	1.688	1.742	1,522,375	1.7047	-0.52%
2015-12-23	0	3.840	3.830	3.850	3.760	3.880	9,882,000	37,753,580	3.8204	1.715	1.711	1.720	1.679	1.733	22,123,690	1.7065	2.13%
2015-12-22	0	3.760	3.750	3.760	3.720	3.900	6,152,000	23,361,730	3.7974	1.679	1.675	1.679	1.662	1.742	13,773,015	1.6962	-2.08%
2015-12-21	0	3.840	3.820	3.830	3.600	3.850	14,751,180	55,467,172	3.7602	1.715	1.706	1.711	1.608	1.720	33,024,745	1.6796	6.96%
2015-12-18	0	3.590	3.580	3.600	3.510	3.610	3,686,000	13,187,290	3.5777	1.604	1.599	1.608	1.568	1.612	8,252,168	1.5980	1.13%
2015-12-17	0	3.550	3.510	3.560	3.440	3.620	17,418,000	61,308,720	3.5198	1.586	1.568	1.590	1.537	1.617	38,995,186	1.5722	2.01%
2015-12-16	0	3.480	3.470	3.480	3.400	3.660	16,500,000	58,023,897	3.5166	1.554	1.550	1.554	1.519	1.635	36,939,979	1.5708	1.75%
2015-12-15	0	3.420	3.410	3.430	3.280	3.440	12,472,000	42,199,850	3.3836	1.528	1.523	1.532	1.465	1.537	27,922,147	1.5113	4.59%
2015-12-14	0	3.270	3.260	3.280	3.110	3.320	8,240,000	26,720,520	3.2428	1.461	1.456	1.465	1.389	1.483	18,447,602	1.4485	0.93%
2015-12-11	0	3.240	3.230	3.250	3.170	3.310	8,401,925	27,154,687	3.2320	1.447	1.443	1.452	1.416	1.478	18,810,117	1.4436	-1.52%
2015-12-10	0	3.290	3.290	3.300	3.260	3.370	12,286,000	40,814,320	3.3220	1.470	1.470	1.474	1.456	1.505	27,505,733	1.4838	1.23%
2015-12-09	0	3.250	3.240	3.250	3.050	3.280	21,878,542	69,933,970	3.1965	1.452	1.447	1.452	1.362	1.465	48,981,387	1.4278	4.84%
2015-12-08	0	3.100	3.090	3.100	3.030	3.120	8,308,000	25,609,449	3.0825	1.385	1.380	1.385	1.353	1.394	18,599,839	1.3769	0.00%
2015-12-07	0	3.100	3.090	3.100	3.070	3.210	11,796,000	36,828,490	3.1221	1.385	1.380	1.385	1.371	1.434	26,408,727	1.3946	-1.90%
2015-12-04	0	3.160	3.160	3.170	2.980	3.180	179,742,542	535,812,358	2.9810	1.411	1.411	1.416	1.331	1.420	402,405,201	1.3315	-3.07%
2015-12-03	0	3.260	3.250	3.260	3.250	3.580	16,142,500	54,179,700	3.3563	1.456	1.452	1.456	1.452	1.599	36,139,613	1.4992	-3.55%
2015-12-02	0	3.380	3.360	3.380	3.280	3.530	24,000,383	81,446,043	3.3935	1.510	1.501	1.510	1.465	1.577	53,731,737	1.5158	3.05%
2015-12-01	0	3.280	3.270	3.290	3.020	3.410	23,250,500	75,807,868	3.2605	1.465	1.461	1.470	1.349	1.523	52,052,909	1.4564	9.33%
2015-11-30	0	3.000	2.980	3.000	2.990	3.080	6,586,000	19,914,830	3.0238	1.340	1.331	1.340	1.336	1.376	14,744,649	1.3506	0.33%
2015-11-27	0	2.990	2.990	3.000	2.920	3.230	15,541,100	47,417,919	3.0511	1.336	1.336	1.340	1.304	1.443	34,793,207	1.3628	1.70%
2015-11-26	0	2.940	2.930	2.940	2.880	2.970	2,224,000	6,525,820	2.9343	1.313	1.309	1.313	1.286	1.327	4,979,061	1.3107	1.03%
2015-11-25	0	2.910	2.900	2.920	2.850	2.920	1,264,000	3,650,980	2.8884	1.300	1.295	1.304	1.273	1.304	2,829,826	1.2902	0.00%
2015-11-24	0	2.910	2.890	2.910	2.860	2.950	916,000	2,660,260	2.9042	1.300	1.291	1.300	1.277	1.318	2,050,729	1.2972	0.69%
2015-11-23	0	2.890	2.890	2.900	2.720	2.920	4,331,109	12,427,140	2.8693	1.291	1.291	1.295	1.215	1.304	9,696,429	1.2816	4.33%
2015-11-20	0	2.770	2.770	2.780	2.730	2.860	1,474,000	4,105,240	2.7851	1.237	1.237	1.242	1.219	1.277	3,299,972	1.2440	2.59%
2015-11-19	0	2.700	2.690	2.710	2.650	2.740	1,216,000	3,294,680	2.7094	1.206	1.202	1.210	1.184	1.224	2,722,365	1.2102	1.50%
2015-11-18	0	2.660	2.650	2.670	2.660	2.730	212,000	569,800	2.6877	1.188	1.184	1.193	1.188	1.219	474,623	1.2005	-1.85%
2015-11-17	0	2.710	2.700	2.710	2.680	2.750	794,000	2,162,700	2.7238	1.210	1.206	1.210	1.197	1.228	1,777,597	1.2166	1.50%
2015-11-16	0	2.670	2.620	2.670	2.610	2.670	996,000	2,624,840	2.6354	1.193	1.170	1.193	1.166	1.193	2,229,831	1.1771	-0.37%
2015-11-13	0	2.680	2.670	2.680	2.660	2.710	714,000	1,911,320	2.6769	1.197	1.193	1.197	1.188	1.210	1,598,494	1.1957	0.00%
2015-11-12	0	2.680	2.680	2.690	2.670	2.800	1,764,000	4,802,380	2.7224	1.197	1.197	1.202	1.193	1.251	3,949,220	1.2160	-2.19%
2015-11-11	0	2.740	2.680	2.740	2.610	2.740	1,676,000	4,495,620	2.6824	1.224	1.197	1.224	1.166	1.224	3,752,206	1.1981	4.18%
2015-11-10	0	2.630	2.600	2.630	2.570	2.690	904,000	2,387,080	2.6406	1.175	1.161	1.175	1.148	1.202	2,023,863	1.1795	-2.59%
2015-11-09	0	2.700	2.680	2.700	2.620	2.700	698,000	1,875,680	2.6872	1.206	1.197	1.206	1.170	1.206	1,562,673	1.2003	0.75%
2015-11-06	0	2.680	2.670	2.680	2.580	2.740	1,408,000	3,752,960	2.6655	1.197	1.193	1.197	1.152	1.224	3,152,212	1.1906	2.68%
2015-11-05	0	2.610	2.600	2.610	2.600	2.660	1,332,000	3,482,360	2.6144	1.166	1.161	1.166	1.161	1.188	2,982,064	1.1678	-0.76%
2015-11-04	0	2.630	2.620	2.630	2.570	2.800	5,260,000	14,167,760	2.6935	1.175	1.170	1.175	1.148	1.251	11,776,018	1.2031	2.33%
2015-11-03	0	2.570	2.560	2.570	2.530	2.630	2,364,000	6,070,860	2.5680	1.148	1.143	1.148	1.130	1.175	5,292,492	1.1471	0.39%
2015-11-02	0	2.560	2.550	2.560	2.500	2.620	1,142,000	2,917,940	2.5551	1.143	1.139	1.143	1.117	1.170	2,556,694	1.1413	-0.39%
2015-10-30	0	2.570	2.560	2.570	2.550	2.720	1,880,000	4,882,440	2.5970	1.148	1.143	1.148	1.139	1.215	4,208,919	1.1600	0.00%
2015-10-29	0	2.570	2.570	2.600	2.570	2.640	174,000	453,620	2.6070	1.148	1.148	1.161	1.148	1.179	389,549	1.1645	-1.15%
2015-10-28	0	2.600	2.600	2.630	2.510	2.690	1,274,000	3,316,820	2.6035	1.161	1.161	1.175	1.121	1.202	2,852,214	1.1629	-1.14%
2015-10-27	0	2.630	2.610	2.640	2.550	2.700	1,396,000	3,665,900	2.6260	1.175	1.166	1.179	1.139	1.206	3,125,346	1.1730	-2.95%
2015-10-26	0	2.710	2.700	2.710	2.630	2.780	516,000	1,403,740	2.7204	1.210	1.206	1.210	1.175	1.242	1,155,214	1.2151	-1.81%
2015-10-23	0	2.760	2.740	2.780	2.710	2.800	574,000	1,581,860	2.7559	1.233	1.224	1.242	1.210	1.251	1,285,064	1.2310	0.36%
2015-10-22	0	2.750	2.740	2.760	2.690	2.750	706,000	1,926,300	2.7285	1.228	1.224	1.233	1.202	1.228	1,580,583	1.2187	-0.72%
2015-10-20	0	2.770	2.760	2.770	2.610	2.770	1,060,000	2,876,940	2.7141	1.237	1.233	1.237	1.166	1.237	2,373,114	1.2123	2.59%
2015-10-19	0	2.700	2.650	2.700	2.570	2.780	2,256,000	6,077,900	2.6941	1.206	1.184	1.206	1.148	1.242	5,050,703	1.2034	2.66%
2015-10-16	0	2.630	2.590	2.640	2.470	2.680	1,948,000	5,046,640	2.5907	1.175	1.157	1.179	1.103	1.197	4,361,156	1.1572	6.48%
2015-10-15	0	2.470	2.440	2.480	2.400	2.510	2,368,000	5,870,240	2.4790	1.103	1.090	1.108	1.072	1.121	5,301,447	1.1073	2.07%
2015-10-14	0	2.420	2.420	2.430	2.360	2.480	774,000	1,892,760	2.4454	1.081	1.081	1.085	1.054	1.108	1,732,821	1.0923	-1.63%
2015-10-13	0	2.460	2.430	2.460	2.410	2.550	772,000	1,934,540	2.5059	1.099	1.085	1.099	1.076	1.139	1,728,343	1.1193	-1.99%
2015-10-12	0	2.510	2.480	2.490	2.470	2.670	946,000	2,384,060	2.5201	1.121	1.108	1.112	1.103	1.193	2,117,892	1.1257	0.40%
2015-10-09	0	2.500	2.550	2.580	2.350	2.600	2,346,000	5,843,740	2.4909	1.117	1.139	1.152	1.050	1.161	5,252,193	1.1126	6.38%
2015-10-08	0	2.350	2.310	2.350	2.230	2.380	1,008,000	2,350,620	2.3320	1.050	1.032	1.050	0.996	1.063	2,256,697	1.0416	1.73%
2015-10-07	0	2.310	2.310	2.320	2.210	2.350	528,000	1,201,220	2.2750	1.032	1.032	1.036	0.987	1.050	1,182,079	1.0162	5.00%
2015-10-06	0	2.200	2.190	2.210	2.140	2.250	1,022,000	2,246,400	2.1980	0.983	0.978	0.987	0.956	1.005	2,288,040	0.9818	0.92%
2015-10-05	0	2.180	2.170	2.190	2.170	2.240	432,000	949,720	2.1984	0.974	0.969	0.978	0.969	1.001	967,156	0.9820	0.93%
2015-10-02	0	2.160	2.140	2.160	2.070	2.170	1,102,000	2,370,140	2.1508	0.965	0.956	0.965	0.925	0.969	2,467,143	0.9607	0.47%
2015-09-30	0	2.150	2.110	2.150	2.050	2.170	276,000	592,080	2.1452	0.960	0.942	0.960	0.916	0.969	617,905	0.9582	1.42%
2015-09-29	0	2.120	2.070	2.120	2.040	2.150	290,000	609,580	2.1020	0.947	0.925	0.947	0.911	0.960	649,248	0.9389	-1.40%
2015-09-25	0	2.150	2.150	2.190	2.150	2.260	468,000	1,018,680	2.1767	0.960	0.960	0.978	0.960	1.009	1,047,752	0.9723	-0.92%
2015-09-24	0	2.170	2.150	2.170	2.130	2.220	348,000	756,600	2.1741	0.969	0.960	0.969	0.951	0.992	779,098	0.9711	1.88%
2015-09-23	0	2.130	2.130	2.160	2.090	2.200	422,000	903,780	2.1417	0.951	0.951	0.965	0.934	0.983	944,768	0.9566	-3.18%
2015-09-22	0	2.200	2.200	2.230	2.180	2.230	1,230,000	2,710,500	2.2037	0.983	0.983	0.996	0.974	0.996	2,753,708	0.9843	2.33%
2015-09-21	0	2.150	2.140	2.200	2.100	2.150	558,000	1,182,280	2.1188	0.960	0.956	0.983	0.938	0.960	1,249,243	0.9464	3.37%
2015-09-18	0	2.080	2.070	2.100	2.070	2.110	534,000	1,117,540	2.0928	0.929	0.925	0.938	0.925	0.942	1,195,512	0.9348	2.97%
2015-09-17	0	2.020	2.000	2.020	2.020	2.110	458,000	951,320	2.0771	0.902	0.893	0.902	0.902	0.942	1,025,364	0.9278	-0.49%
2015-09-16	0	2.030	2.020	2.030	2.030	2.100	448,000	921,120	2.0561	0.907	0.902	0.907	0.907	0.938	1,002,976	0.9184	-3.33%
2015-09-15	0	2.100	2.010	2.100	2.100	2.150	22,000	46,400	2.1091	0.938	0.898	0.938	0.938	0.960	49,253	0.9421	0.00%
2015-09-14	0	2.100	2.050	2.100	2.100	2.100	2,000	4,200	2.1000	0.938	0.916	0.938	0.938	0.938	4,478	0.9380	5.00%
2015-09-11	0	2.000	2.090	2.100	2.000	2.090	116,000	242,260	2.0884	0.893	0.934	0.938	0.893	0.934	259,699	0.9328	-4.31%
2015-09-10	0	2.090	1.940	2.100	2.000	2.100	100,000	207,720	2.0772	0.934	0.867	0.938	0.893	0.938	223,879	0.9278	-1.42%
2015-09-09	0	2.120	2.010	2.170	2.020	2.210	1,240,000	2,591,360	2.0898	0.947	0.898	0.969	0.902	0.987	2,776,095	0.9335	6.00%
2015-09-08	0	2.000	2.000	2.010	1.840	2.010	680,000	1,306,060	1.9207	0.893	0.893	0.898	0.822	0.898	1,522,375	0.8579	11.73%
2015-09-07	0	1.790	1.790	1.820	1.760	1.810	558,000	994,200	1.7817	0.800	0.800	0.813	0.786	0.808	1,249,243	0.7958	-2.19%
2015-09-04	0	1.830	1.810	1.850	1.830	1.870	894,000	1,677,440	1.8763	0.817	0.808	0.826	0.817	0.835	2,001,475	0.8381	-3.68%
2015-09-02	0	1.900	1.900	2.000	1.840	1.990	482,000	917,920	1.9044	0.849	0.849	0.893	0.822	0.889	1,079,095	0.8506	-4.52%
2015-09-01	0	1.990	1.990	2.210	1.750	1.960	958,000	1,750,060	1.8268	0.889	0.889	0.987	0.782	0.875	2,144,758	0.8160	1.02%
2015-08-31	0	1.970	1.950	1.970	1.970	1.990	4,000	7,920	1.9800	0.880	0.871	0.880	0.880	0.889	8,955	0.8844	-2.48%
2015-08-28	0	2.020	2.020	2.050	1.950	2.090	210,000	430,380	2.0494	0.902	0.902	0.916	0.871	0.934	470,145	0.9154	5.21%
2015-08-27	0	1.920	1.910	1.930	1.910	1.990	954,000	1,850,620	1.9399	0.858	0.853	0.862	0.853	0.889	2,135,802	0.8665	2.67%
2015-08-26	0	1.870	1.850	1.950	1.850	1.960	494,000	944,000	1.9109	0.835	0.826	0.871	0.826	0.875	1,105,961	0.8536	-3.61%
2015-08-25	0	1.940	1.970	2.000	1.760	2.000	512,000	966,120	1.8870	0.867	0.880	0.893	0.786	0.893	1,146,259	0.8428	0.52%
2015-08-24	0	1.930	1.930	1.960	1.800	2.000	1,664,000	3,159,060	1.8985	0.862	0.862	0.875	0.804	0.893	3,725,341	0.8480	-3.02%
2015-08-21	0	1.990	1.980	1.990	1.910	2.030	3,140,000	6,276,840	1.9990	0.889	0.884	0.889	0.853	0.907	7,029,790	0.8929	-3.40%
2015-08-20	0	2.060	2.050	2.080	2.050	2.200	1,086,000	2,280,570	2.1000	0.920	0.916	0.929	0.916	0.983	2,431,322	0.9380	-5.50%
2015-08-19	0	2.180	2.180	2.200	2.160	2.310	222,000	490,880	2.2112	0.974	0.974	0.983	0.965	1.032	497,011	0.9877	-3.11%
2015-08-18	0	2.250	2.190	2.250	2.130	2.360	418,000	940,800	2.2507	1.005	0.978	1.005	0.951	1.054	935,813	1.0053	-3.02%
2015-08-17	0	2.320	2.310	2.360	2.320	2.450	474,000	1,130,820	2.3857	1.036	1.032	1.054	1.036	1.094	1,061,185	1.0656	-4.53%
2015-08-14	0	2.430	2.400	2.440	2.400	2.460	182,000	442,220	2.4298	1.085	1.072	1.090	1.072	1.099	407,459	1.0853	-1.22%
2015-08-13	0	2.460	2.430	2.480	2.430	2.500	430,000	1,050,120	2.4421	1.099	1.085	1.108	1.085	1.117	962,678	1.0908	0.82%
2015-08-12	0	2.440	2.440	2.480	2.430	2.470	276,000	675,440	2.4472	1.090	1.090	1.108	1.085	1.103	617,905	1.0931	-1.21%
2015-08-11	0	2.470	2.380	2.470	2.470	2.500	498,000	1,233,740	2.4774	1.103	1.063	1.103	1.103	1.117	1,114,916	1.1066	-0.80%
2015-08-10	0	2.490	2.440	2.490	2.360	2.490	882,000	2,129,680	2.4146	1.112	1.090	1.112	1.054	1.112	1,974,610	1.0785	-0.40%
2015-08-07	0	2.500	2.470	2.500	2.440	2.520	204,000	504,460	2.4728	1.117	1.103	1.117	1.090	1.126	456,712	1.1045	-2.34%
2015-08-06	0	2.560	2.420	2.560	2.560	2.560	2,000	5,120	2.5600	1.143	1.081	1.143	1.143	1.143	4,478	1.1435	0.00%
2015-08-05	0	2.560	2.500	2.560	2.550	2.560	24,000	61,320	2.5550	1.143	1.117	1.143	1.139	1.143	53,731	1.1412	0.79%
2015-08-04	0	2.540	2.510	2.540	2.410	2.550	426,000	1,062,480	2.4941	1.135	1.121	1.135	1.076	1.139	953,723	1.1140	-0.39%
2015-08-03	0	2.550	2.480	2.550	2.500	2.610	936,000	2,358,980	2.5203	1.139	1.108	1.139	1.117	1.166	2,095,504	1.1257	-1.16%
2015-07-31	0	2.580	2.580	2.610	2.550	2.630	2,484,000	6,413,996	2.5821	1.152	1.152	1.166	1.139	1.175	5,561,146	1.1534	0.00%
2015-07-30	0	2.580	2.580	2.620	2.500	2.670	5,886,000	15,148,260	2.5736	1.152	1.152	1.170	1.117	1.193	13,177,498	1.1496	3.61%
2015-07-29	0	2.490	2.480	2.490	2.410	2.510	2,638,000	6,566,720	2.4893	1.112	1.108	1.112	1.076	1.121	5,905,919	1.1119	3.75%
2015-07-28	0	2.400	2.350	2.400	2.200	2.430	3,042,000	7,193,190	2.3646	1.072	1.050	1.072	0.983	1.085	6,810,389	1.0562	0.00%
2015-07-27	0	2.400	2.360	2.400	2.330	2.540	3,168,000	7,896,720	2.4927	1.072	1.054	1.072	1.041	1.135	7,092,476	1.1134	-4.76%
2015-07-24	0	2.520	2.480	2.520	2.480	2.540	2,322,000	5,867,180	2.5268	1.126	1.108	1.126	1.108	1.135	5,198,463	1.1286	2.44%
2015-07-23	0	2.460	2.440	2.500	2.400	2.530	2,510,000	6,255,320	2.4922	1.099	1.090	1.117	1.072	1.130	5,619,354	1.1132	1.23%
2015-07-22	0	2.430	2.430	2.450	2.400	2.490	2,362,000	5,748,260	2.4336	1.085	1.085	1.094	1.072	1.112	5,288,014	1.0870	0.00%
2015-07-21	0	2.430	2.430	2.450	2.350	2.490	2,452,000	6,017,974	2.4543	1.085	1.085	1.094	1.050	1.112	5,489,505	1.0963	-0.82%
2015-07-20	0	2.450	2.430	2.450	2.390	2.520	3,068,000	7,527,012	2.4534	1.094	1.085	1.094	1.068	1.126	6,868,597	1.0959	1.24%
2015-07-17	0	2.420	2.420	2.450	2.380	2.460	1,906,000	4,630,708	2.4295	1.081	1.081	1.094	1.063	1.099	4,267,127	1.0852	3.86%
2015-07-16	0	2.330	2.320	2.400	2.180	2.470	1,642,000	3,892,000	2.3703	1.041	1.036	1.072	0.974	1.103	3,676,088	1.0587	2.64%
2015-07-15	0	2.270	2.250	2.290	2.150	2.360	2,440,000	5,488,690	2.2495	1.014	1.005	1.023	0.960	1.054	5,462,639	1.0048	2.25%
2015-07-14	0	2.220	2.210	2.220	2.090	2.230	4,522,000	9,858,640	2.1802	0.992	0.987	0.992	0.934	0.996	10,123,793	0.9738	4.23%
2015-07-13	0	2.130	2.100	2.140	2.000	2.130	2,880,000	6,063,900	2.1055	0.951	0.938	0.956	0.893	0.951	6,447,706	0.9405	1.91%
2015-07-10	0	2.090	2.070	2.090	2.050	2.150	3,172,000	6,654,980	2.0980	0.934	0.925	0.934	0.916	0.960	7,101,431	0.9371	-0.48%
2015-07-09	0	2.100	2.070	2.120	1.920	2.190	4,028,000	8,376,790	2.0796	0.938	0.925	0.947	0.858	0.978	9,017,833	0.9289	11.70%
2015-07-08	0	1.880	1.860	1.910	1.710	1.940	4,316,000	7,975,020	1.8478	0.840	0.831	0.853	0.764	0.867	9,662,603	0.8253	-2.08%
2015-07-07	0	1.920	1.890	1.900	1.850	2.100	2,148,000	4,106,680	1.9119	0.858	0.844	0.849	0.826	0.938	4,808,914	0.8540	-4.00%
2015-07-06	0	2.000	2.000	2.040	1.700	2.200	33,666,000	68,743,140	2.0419	0.893	0.893	0.911	0.759	0.983	75,370,991	0.9121	-5.21%
2015-07-03	0	2.110	2.100	2.110	2.080	2.410	4,668,000	9,971,330	2.1361	0.942	0.938	0.942	0.929	1.076	10,450,656	0.9541	-9.83%
2015-07-02	0	2.340	2.340	2.360	2.310	2.410	978,000	2,318,400	2.3706	1.045	1.045	1.054	1.032	1.076	2,189,533	1.0589	-2.50%
2015-06-30	0	2.400	2.400	2.430	2.300	2.480	1,834,000	4,398,800	2.3985	1.072	1.072	1.085	1.027	1.108	4,105,935	1.0713	-0.41%
2015-06-29	0	2.410	2.380	2.440	2.300	2.450	1,584,000	3,790,640	2.3931	1.076	1.063	1.090	1.027	1.094	3,546,238	1.0689	-2.43%
2015-06-26	0	2.470	2.460	2.480	2.450	2.600	272,000	678,240	2.4935	1.103	1.099	1.108	1.094	1.161	608,950	1.1138	-1.98%
2015-06-25	0	2.520	2.510	2.600	2.410	2.690	1,416,000	3,529,420	2.4925	1.126	1.121	1.161	1.076	1.202	3,170,122	1.1133	-2.33%
2015-06-24	0	2.580	2.580	2.630	2.550	2.720	858,000	2,229,478	2.5985	1.152	1.152	1.175	1.139	1.215	1,920,879	1.1607	-1.90%
2015-06-23	0	2.630	2.600	2.630	2.490	2.730	1,724,000	4,456,060	2.5847	1.175	1.161	1.175	1.112	1.219	3,859,668	1.1545	-2.23%
2015-06-22	0	2.690	2.680	2.710	2.650	2.790	402,000	1,086,480	2.7027	1.202	1.197	1.210	1.184	1.246	899,992	1.2072	0.37%
2015-06-19	0	2.680	2.680	2.710	2.680	2.790	1,318,000	3,600,580	2.7319	1.197	1.197	1.210	1.197	1.246	2,950,721	1.2202	-2.90%
2015-06-18	0	2.760	2.750	2.760	2.750	2.900	934,000	2,639,420	2.8259	1.233	1.228	1.233	1.228	1.295	2,091,027	1.2623	-2.82%
2015-06-17	0	2.840	2.810	2.840	2.680	2.870	1,338,000	3,710,660	2.7733	1.269	1.255	1.269	1.197	1.282	2,995,497	1.2387	2.90%
2015-06-16	0	2.760	2.740	2.770	2.690	2.910	1,358,000	3,741,140	2.7549	1.233	1.224	1.237	1.202	1.300	3,040,272	1.2305	-4.17%
2015-06-15	0	2.880	2.880	2.890	2.850	2.970	1,124,000	3,277,500	2.9159	1.286	1.286	1.291	1.273	1.327	2,516,396	1.3025	1.05%
2015-06-12	0	2.850	2.820	2.850	2.730	2.860	842,000	2,355,260	2.7972	1.273	1.260	1.273	1.219	1.277	1,885,058	1.2494	2.89%
2015-06-11	0	2.770	2.740	2.790	2.730	2.960	1,262,000	3,586,240	2.8417	1.237	1.224	1.246	1.219	1.322	2,825,349	1.2693	0.00%
2015-06-10	0	2.770	2.750	2.780	2.700	2.870	1,179,954	3,258,540	2.7616	1.237	1.228	1.242	1.206	1.282	2,641,665	1.2335	-0.36%
2015-06-09	0	2.780	2.760	2.790	2.660	3.010	2,126,000	5,978,570	2.8121	1.242	1.233	1.246	1.188	1.344	4,759,660	1.2561	-1.77%
2015-06-08	0	2.830	2.820	2.840	2.710	2.900	1,906,000	5,375,640	2.8204	1.264	1.260	1.269	1.210	1.295	4,267,127	1.2598	0.00%
2015-06-05	0	2.830	2.820	2.850	2.730	3.120	28,288,000	83,053,940	2.9360	1.264	1.260	1.273	1.219	1.394	63,330,796	1.3114	-5.67%
2015-06-04	0	3.000	3.000	3.020	2.910	3.520	92,894,000	270,136,590	2.9080	1.340	1.340	1.349	1.300	1.572	207,969,846	1.2989	3.09%
2015-06-03	0	2.910	2.880	2.910	2.880	2.960	482,000	1,403,560	2.9120	1.300	1.286	1.300	1.286	1.322	1,079,095	1.3007	-0.34%
2015-06-02	0	2.920	2.900	2.940	2.880	2.970	796,000	2,322,080	2.9172	1.304	1.295	1.313	1.286	1.327	1,782,074	1.3030	0.00%
2015-06-01	0	2.920	2.910	2.950	2.900	3.020	1,332,000	3,907,080	2.9332	1.304	1.300	1.318	1.295	1.349	2,982,064	1.3102	-3.31%
2015-05-29	0	3.020	2.970	3.040	2.900	3.060	5,127,000	15,271,690	2.9787	1.349	1.327	1.358	1.295	1.367	11,478,259	1.3305	2.37%
2015-05-28	0	2.950	2.940	2.950	2.920	3.110	3,596,000	10,616,370	2.9523	1.318	1.313	1.318	1.304	1.389	8,050,677	1.3187	-4.84%
2015-05-27	0	3.100	3.100	3.130	2.960	3.170	4,104,000	12,639,730	3.0799	1.385	1.385	1.398	1.322	1.416	9,187,980	1.3757	4.03%
2015-05-26	0	2.980	2.960	2.980	2.910	3.050	2,414,000	7,204,800	2.9846	1.331	1.322	1.331	1.300	1.362	5,404,431	1.3331	2.41%
2015-05-22	0	2.910	2.900	2.920	2.850	3.030	1,784,000	5,236,460	2.9352	1.300	1.295	1.304	1.273	1.353	3,993,995	1.3111	-2.35%
2015-05-21	0	2.980	2.970	2.980	2.900	3.040	3,902,000	11,582,730	2.9684	1.331	1.327	1.331	1.295	1.358	8,735,745	1.3259	2.41%
2015-05-20	0	2.910	2.890	2.900	2.830	2.980	3,823,000	11,185,726	2.9259	1.300	1.291	1.295	1.264	1.331	8,558,881	1.3069	3.56%
2015-05-19	0	2.810	2.800	2.810	2.780	2.860	6,944,000	19,420,220	2.7967	1.255	1.251	1.255	1.242	1.277	15,546,134	1.2492	0.00%
2015-05-18	0	2.810	2.800	2.830	2.770	2.880	2,504,000	7,030,220	2.8076	1.255	1.251	1.264	1.237	1.286	5,605,922	1.2541	-0.35%
2015-05-15	0	2.820	2.800	2.820	2.720	2.860	3,402,000	9,557,590	2.8094	1.260	1.251	1.260	1.215	1.277	7,616,352	1.2549	2.92%
2015-05-14	0	2.740	2.710	2.740	2.690	2.780	1,848,000	5,054,530	2.7351	1.224	1.210	1.224	1.202	1.242	4,137,278	1.2217	3.79%
2015-05-13	0	2.640	2.640	2.650	2.530	2.690	1,878,000	4,965,430	2.6440	1.179	1.179	1.184	1.130	1.202	4,204,441	1.1810	4.14%
2015-05-12	0	2.560	2.560	2.580	2.530	2.640	1,348,000	3,482,090	2.5832	1.132	1.132	1.141	1.119	1.168	3,047,647	1.1426	-2.66%
2015-05-11	0	2.630	2.630	2.640	2.580	2.660	558,000	1,463,020	2.6219	1.163	1.163	1.168	1.141	1.177	1,261,563	1.1597	2.33%
2015-05-08	0	2.570	2.550	2.570	2.490	2.630	2,524,000	6,426,610	2.5462	1.137	1.128	1.137	1.101	1.163	5,706,424	1.1262	0.39%
2015-05-07	0	2.560	2.530	2.580	2.500	2.730	6,904,000	17,713,700	2.5657	1.132	1.119	1.141	1.106	1.208	15,609,015	1.1348	-6.23%
2015-05-06	0	2.730	2.700	2.730	2.600	2.770	6,303,294	17,078,039	2.7094	1.208	1.194	1.208	1.150	1.225	14,250,899	1.1984	3.80%
2015-05-05	0	2.630	2.580	2.630	2.560	2.780	6,630,000	17,462,140	2.6338	1.163	1.141	1.163	1.132	1.230	14,989,538	1.1650	-5.40%
2015-05-04	0	2.780	2.750	2.790	2.720	2.840	3,006,000	8,401,320	2.7949	1.230	1.216	1.234	1.203	1.256	6,796,161	1.2362	0.00%
2015-04-30	0	2.780	2.800	2.810	2.720	2.900	7,423,758	20,558,422	2.7693	1.230	1.238	1.243	1.203	1.283	16,784,118	1.2249	0.36%
2015-04-29	0	2.770	2.770	2.780	2.700	2.920	8,063,736	22,596,686	2.8023	1.225	1.225	1.230	1.194	1.292	18,231,022	1.2395	2.59%
2015-04-28	0	2.700	2.690	2.710	2.630	2.700	2,334,000	6,242,320	2.6745	1.194	1.190	1.199	1.163	1.194	5,276,860	1.1830	3.05%
2015-04-27	0	2.620	2.590	2.630	2.450	2.710	3,252,000	8,391,532	2.5804	1.159	1.146	1.163	1.084	1.199	7,352,334	1.1413	0.00%
2015-04-24	0	2.620	2.620	2.630	2.550	2.710	2,146,000	5,610,240	2.6143	1.159	1.159	1.163	1.128	1.199	4,851,817	1.1563	-0.76%
2015-04-23	0	2.640	2.630	2.640	2.610	2.770	2,918,000	7,741,590	2.6530	1.168	1.163	1.168	1.154	1.225	6,597,205	1.1735	-2.58%
2015-04-22	0	2.710	2.700	2.710	2.670	2.800	4,332,000	11,822,880	2.7292	1.199	1.194	1.199	1.181	1.238	9,794,069	1.2071	0.37%
2015-04-21	0	2.700	2.720	2.730	2.570	2.760	4,410,000	11,891,020	2.6964	1.194	1.203	1.208	1.137	1.221	9,970,416	1.1926	5.06%
2015-04-20	0	2.570	2.560	2.580	2.490	2.600	3,268,000	8,325,240	2.5475	1.137	1.132	1.141	1.101	1.150	7,388,508	1.1268	1.58%
2015-04-17	0	2.530	2.500	2.550	2.500	2.620	9,374,000	23,600,280	2.5176	1.119	1.106	1.128	1.106	1.159	21,193,352	1.1136	2.02%
2015-04-16	0	2.480	2.480	2.490	2.360	2.520	2,820,000	6,869,180	2.4359	1.097	1.097	1.101	1.044	1.115	6,375,640	1.0774	-0.40%
2015-04-15	0	2.490	2.440	2.500	2.450	2.550	1,798,000	4,481,820	2.4927	1.101	1.079	1.106	1.084	1.128	4,065,036	1.1025	-0.40%
2015-04-14	0	2.500	2.490	2.510	2.440	2.630	4,476,000	11,403,320	2.5477	1.106	1.101	1.110	1.079	1.163	10,119,634	1.1269	2.88%
2015-04-13	0	2.430	2.390	2.440	2.340	2.580	9,776,000	23,614,390	2.4155	1.075	1.057	1.079	1.035	1.141	22,102,220	1.0684	-4.71%
2015-04-10	0	2.550	2.490	2.550	2.450	2.780	3,776,000	9,516,800	2.5203	1.128	1.101	1.128	1.084	1.230	8,537,028	1.1148	-3.41%
2015-04-09	0	2.640	2.610	2.650	2.570	2.820	4,980,000	13,368,420	2.6844	1.168	1.154	1.172	1.137	1.247	11,259,110	1.1873	3.13%
2015-04-08	0	2.560	2.530	2.570	2.350	2.670	14,833,825	37,231,422	2.5099	1.132	1.119	1.137	1.039	1.181	33,537,282	1.1102	9.87%
2015-04-02	0	2.330	2.330	2.340	2.250	2.410	10,524,000	24,749,040	2.3517	1.031	1.031	1.035	0.995	1.066	23,793,347	1.0402	1.30%
2015-04-01	0	2.300	2.300	2.310	2.270	2.380	4,066,000	9,370,210	2.3045	1.017	1.017	1.022	1.004	1.053	9,192,679	1.0193	-1.29%
2015-03-31	0	2.330	2.290	2.300	2.240	2.360	3,820,000	8,807,110	2.3055	1.031	1.013	1.017	0.991	1.044	8,636,506	1.0198	3.10%
2015-03-30	0	2.260	2.260	2.270	2.200	2.300	6,358,000	14,257,648	2.2425	1.000	1.000	1.004	0.973	1.017	14,374,582	0.9919	1.80%
2015-03-27	0	2.220	2.210	2.220	2.060	2.320	7,642,000	16,628,600	2.1759	0.982	0.978	0.982	0.911	1.026	17,277,533	0.9624	-4.72%
2015-03-26	0	2.330	2.320	2.340	2.040	2.360	16,948,000	37,706,720	2.2248	1.031	1.026	1.035	0.902	1.044	38,317,147	0.9841	13.66%
2015-03-25	0	2.050	2.030	2.050	1.970	2.090	668,000	1,359,900	2.0358	0.907	0.898	0.907	0.871	0.924	1,510,258	0.9004	0.49%
2015-03-24	0	2.040	2.030	2.040	2.000	2.040	1,302,000	2,636,680	2.0251	0.902	0.898	0.902	0.885	0.902	2,943,647	0.8957	0.99%
2015-03-23	0	2.020	2.010	2.070	2.010	2.090	490,000	993,840	2.0282	0.893	0.889	0.916	0.889	0.924	1,107,824	0.8971	-2.88%
2015-03-20	0	2.080	2.050	2.080	2.040	2.100	644,000	1,339,000	2.0792	0.920	0.907	0.920	0.902	0.929	1,455,997	0.9196	0.97%
2015-03-19	0	2.060	2.040	2.060	2.020	2.130	1,044,000	2,144,880	2.0545	0.911	0.902	0.911	0.893	0.942	2,360,343	0.9087	-0.96%
2015-03-18	0	2.080	2.060	2.080	2.000	2.140	450,000	931,520	2.0700	0.920	0.911	0.920	0.885	0.947	1,017,389	0.9156	-1.42%
2015-03-17	0	2.110	2.100	2.120	2.000	2.120	1,990,000	4,134,460	2.0776	0.933	0.929	0.938	0.885	0.938	4,499,122	0.9189	5.50%
2015-03-16	0	2.000	2.000	2.030	1.950	2.030	2,137,000	4,264,180	1.9954	0.885	0.885	0.898	0.863	0.898	4,831,469	0.8826	-1.48%
2015-03-13	0	2.030	2.020	2.040	2.030	2.050	150,000	305,440	2.0363	0.898	0.893	0.902	0.898	0.907	339,130	0.9007	0.00%
2015-03-12	0	2.030	2.020	2.030	2.010	2.070	598,000	1,214,240	2.0305	0.898	0.893	0.898	0.889	0.916	1,351,998	0.8981	-0.98%
2015-03-11	0	2.050	2.030	2.050	2.030	2.080	192,000	394,020	2.0522	0.907	0.898	0.907	0.898	0.920	434,086	0.9077	-0.49%
2015-03-10	0	2.060	2.050	2.070	2.040	2.090	126,000	258,320	2.0502	0.911	0.907	0.916	0.902	0.924	284,869	0.9068	-0.48%
2015-03-09	0	2.070	2.050	2.070	2.020	2.080	120,000	245,660	2.0472	0.916	0.907	0.916	0.893	0.920	271,304	0.9055	-0.96%
2015-03-06	0	2.090	2.070	2.090	2.070	2.090	218,000	454,160	2.0833	0.924	0.916	0.924	0.916	0.924	492,869	0.9215	1.46%
2015-03-05	0	2.060	2.040	2.050	2.040	2.090	682,000	1,401,240	2.0546	0.911	0.902	0.907	0.902	0.924	1,541,910	0.9088	-0.48%
2015-03-04	0	2.070	2.060	2.080	2.050	2.100	78,000	161,180	2.0664	0.916	0.911	0.920	0.907	0.929	176,348	0.9140	-1.90%
2015-03-03	0	2.110	2.080	2.110	2.080	2.150	642,000	1,346,340	2.0971	0.933	0.920	0.933	0.920	0.951	1,451,476	0.9276	-0.47%
2015-03-02	0	2.120	2.100	2.120	2.080	2.120	344,000	720,080	2.0933	0.938	0.929	0.938	0.920	0.938	777,738	0.9259	-1.85%
2015-02-27	0	2.160	2.070	2.170	2.070	2.180	1,104,000	2,332,020	2.1123	0.955	0.916	0.960	0.916	0.964	2,495,995	0.9343	1.41%
2015-02-26	0	2.130	2.100	2.130	2.100	2.140	394,000	829,340	2.1049	0.942	0.929	0.942	0.929	0.947	890,781	0.9310	1.43%
2015-02-25	0	2.100	2.070	2.100	2.020	2.100	244,000	500,280	2.0503	0.929	0.916	0.929	0.893	0.929	551,651	0.9069	4.48%
2015-02-24	0	2.010	2.010	2.060	2.000	2.080	1,104,000	2,235,240	2.0247	0.889	0.889	0.911	0.885	0.920	2,495,995	0.8955	-1.95%
2015-02-23	0	2.050	2.040	2.050	2.040	2.100	920,000	1,887,740	2.0519	0.907	0.902	0.907	0.902	0.929	2,079,996	0.9076	-1.91%
2015-02-18	0	2.090	2.090	2.100	2.090	2.120	108,000	225,900	2.0917	0.924	0.924	0.929	0.924	0.938	244,173	0.9252	0.00%
2015-02-17	0	2.090	2.060	2.100	2.060	2.120	1,086,000	2,270,040	2.0903	0.924	0.911	0.929	0.911	0.938	2,455,300	0.9245	-1.42%
2015-02-16	0	2.120	2.100	2.120	2.100	2.140	64,000	135,060	2.1103	0.938	0.929	0.938	0.929	0.947	144,695	0.9334	0.47%
2015-02-13	0	2.110	2.100	2.120	2.060	2.110	170,000	355,200	2.0894	0.933	0.929	0.938	0.911	0.933	384,347	0.9242	0.96%
2015-02-12	0	2.090	2.090	2.100	2.060	2.100	82,000	171,660	2.0934	0.924	0.924	0.929	0.911	0.929	185,391	0.9259	0.97%
2015-02-11	0	2.070	2.040	2.080	2.040	2.080	812,000	1,671,220	2.0582	0.916	0.902	0.920	0.902	0.920	1,835,823	0.9103	-2.82%
2015-02-10	0	2.130	2.100	2.150	2.080	2.160	254,000	533,820	2.1017	0.942	0.929	0.951	0.920	0.955	574,260	0.9296	-0.93%
2015-02-09	0	2.150	2.110	2.150	2.110	2.180	788,799	1,691,761	2.1447	0.951	0.933	0.951	0.933	0.964	1,783,368	0.9486	-0.92%
2015-02-06	0	2.170	2.160	2.200	2.150	2.220	3,486,000	7,571,040	2.1718	0.960	0.955	0.973	0.951	0.982	7,881,377	0.9606	0.93%
2015-02-05	0	2.150	2.140	2.150	2.120	2.180	524,000	1,121,540	2.1403	0.951	0.947	0.951	0.938	0.964	1,184,693	0.9467	-1.38%
2015-02-04	0	2.180	2.160	2.180	2.130	2.200	786,000	1,703,700	2.1676	0.964	0.955	0.964	0.942	0.973	1,777,040	0.9587	1.87%
2015-02-03	0	2.140	2.120	2.150	2.130	2.230	378,000	824,500	2.1812	0.947	0.938	0.951	0.942	0.986	854,607	0.9648	-1.83%
2015-02-02	0	2.180	2.160	2.180	2.140	2.220	920,000	2,000,140	2.1741	0.964	0.955	0.964	0.947	0.982	2,079,996	0.9616	-1.80%
2015-01-30	0	2.220	2.170	2.250	2.050	2.250	2,462,000	5,257,120	2.1353	0.982	0.960	0.995	0.907	0.995	5,566,251	0.9445	2.78%
2015-01-29	0	2.160	2.150	2.160	2.150	2.200	2,928,000	6,317,080	2.1575	0.955	0.951	0.955	0.951	0.973	6,619,814	0.9543	-3.14%
2015-01-28	0	2.230	2.220	2.230	2.120	2.300	5,386,000	11,895,600	2.2086	0.986	0.982	0.986	0.938	1.017	12,177,021	0.9769	3.24%
2015-01-27	0	2.160	2.150	2.160	2.110	2.190	3,453,539	7,397,596	2.1420	0.955	0.951	0.955	0.933	0.969	7,807,987	0.9474	-0.92%
2015-01-26	0	2.180	2.170	2.180	2.110	2.290	6,330,000	13,850,300	2.1880	0.964	0.960	0.964	0.933	1.013	14,311,278	0.9678	5.83%
2015-01-23	0	2.060	2.050	2.090	2.040	2.130	1,010,000	2,095,500	2.0748	0.911	0.907	0.924	0.902	0.942	2,283,474	0.9177	-1.90%
2015-01-22	0	2.100	2.090	2.100	1.970	2.110	5,435,696	10,896,408	2.0046	0.929	0.924	0.929	0.871	0.933	12,289,377	0.8867	5.00%
2015-01-21	0	2.000	1.990	2.000	1.920	2.030	2,478,000	4,898,280	1.9767	0.885	0.880	0.885	0.849	0.898	5,602,424	0.8743	1.01%
2015-01-20	0	1.980	1.970	1.980	1.940	2.080	1,430,000	2,806,140	1.9623	0.876	0.871	0.876	0.858	0.920	3,233,038	0.8680	-2.94%
2015-01-19	0	2.040	2.040	2.120	2.000	2.130	1,092,120	2,220,693	2.0334	0.902	0.902	0.938	0.885	0.942	2,469,136	0.8994	-2.86%
2015-01-16	0	2.100	2.080	2.120	2.060	2.150	454,000	948,560	2.0893	0.929	0.920	0.938	0.911	0.951	1,026,433	0.9241	-0.94%
2015-01-15	0	2.120	2.090	2.130	2.090	2.150	856,000	1,817,060	2.1227	0.938	0.924	0.942	0.924	0.951	1,935,301	0.9389	-1.40%
2015-01-14	0	2.150	2.130	2.150	2.100	2.150	378,000	799,580	2.1153	0.951	0.942	0.951	0.929	0.951	854,607	0.9356	0.00%
2015-01-13	0	2.150	2.120	2.150	2.100	2.160	622,000	1,328,320	2.1356	0.951	0.938	0.951	0.929	0.955	1,406,258	0.9446	-0.92%
2015-01-12	0	2.170	2.140	2.170	2.140	2.200	188,000	406,980	2.1648	0.960	0.947	0.960	0.947	0.973	425,043	0.9575	-1.36%
2015-01-09	0	2.200	2.190	2.200	2.160	2.230	486,642	1,066,739	2.1920	0.973	0.969	0.973	0.955	0.986	1,100,232	0.9696	0.92%
2015-01-08	0	2.180	2.180	2.200	2.050	2.200	1,734,000	3,694,660	2.1307	0.964	0.964	0.973	0.907	0.973	3,920,341	0.9424	1.40%
2015-01-07	0	2.150	2.150	2.160	2.100	2.190	530,000	1,138,600	2.1483	0.951	0.951	0.955	0.929	0.969	1,198,259	0.9502	-3.59%
2015-01-06	0	2.230	2.200	2.230	2.160	2.250	772,000	1,695,820	2.1967	0.986	0.973	0.986	0.955	0.995	1,745,388	0.9716	-2.62%
2015-01-05	0	2.290	2.260	2.290	2.000	2.320	2,248,000	4,987,920	2.2188	1.013	1.000	1.013	0.885	1.026	5,082,425	0.9814	0.00%
2015-01-02	0	2.290	2.270	2.290	2.220	2.400	734,050	1,683,274	2.2931	1.013	1.004	1.013	0.982	1.062	1,659,588	1.0143	-6.15%
2014-12-31	0	2.440	2.350	2.450	2.120	2.550	3,794,000	8,881,160	2.3408	1.079	1.039	1.084	0.938	1.128	8,577,723	1.0354	15.09%
2014-12-30	0	2.120	2.040	2.120	2.010	2.120	938,000	1,931,180	2.0588	0.938	0.902	0.938	0.889	0.938	2,120,692	0.9106	1.44%
2014-12-29	0	2.090	2.080	2.090	2.010	2.110	1,064,000	2,209,520	2.0766	0.924	0.920	0.924	0.889	0.933	2,405,561	0.9185	3.98%
2014-12-24	0	2.010	2.000	2.020	1.910	2.020	1,008,000	1,999,960	1.9841	0.889	0.885	0.893	0.845	0.893	2,278,952	0.8776	3.61%
2014-12-23	0	1.940	1.920	1.940	1.900	1.970	2,444,000	4,686,840	1.9177	0.858	0.849	0.858	0.840	0.871	5,525,555	0.8482	1.04%
2014-12-22	0	1.920	1.860	1.920	1.830	1.920	3,002,000	5,626,962	1.8744	0.849	0.823	0.849	0.809	0.849	6,787,118	0.8291	0.00%
2014-12-19	0	1.920	1.880	1.920	1.840	1.920	1,596,000	2,982,180	1.8685	0.849	0.832	0.849	0.814	0.849	3,608,341	0.8265	-1.54%
2014-12-18	0	1.950	1.900	1.950	1.810	1.950	3,296,000	6,131,966	1.8604	0.863	0.840	0.863	0.801	0.863	7,451,812	0.8229	0.00%
2014-12-17	0	1.950	1.930	1.950	1.810	2.020	2,740,000	5,353,980	1.9540	0.863	0.854	0.863	0.801	0.893	6,194,771	0.8643	-2.50%
2014-12-16	0	2.000	1.980	2.000	1.970	2.110	5,296,000	10,624,460	2.0061	0.885	0.876	0.885	0.871	0.933	11,973,543	0.8873	-4.76%
2014-12-15	0	2.100	2.090	2.120	2.090	2.190	3,006,000	6,346,760	2.1114	0.929	0.924	0.938	0.924	0.969	6,796,161	0.9339	-4.98%
2014-12-12	0	2.210	2.200	2.210	2.160	2.250	1,310,000	2,901,840	2.2151	0.978	0.973	0.978	0.955	0.995	2,961,734	0.9798	-0.45%
2014-12-11	0	2.220	2.200	2.220	2.180	2.270	2,104,000	4,679,880	2.2243	0.982	0.973	0.982	0.964	1.004	4,756,861	0.9838	-2.20%
2014-12-10	0	2.270	2.260	2.280	2.140	2.320	6,070,000	13,793,600	2.2724	1.004	1.000	1.008	0.947	1.026	13,723,453	1.0051	3.18%
2014-12-09	0	2.200	2.200	2.220	1.970	2.300	13,114,000	27,998,660	2.1350	0.973	0.973	0.982	0.871	1.017	29,648,989	0.9443	-3.93%
2014-12-08	0	2.290	2.300	2.310	2.190	2.910	63,777,000	167,256,130	2.6225	1.013	1.017	1.022	0.969	1.287	144,191,213	1.1600	-20.49%
2014-12-05	0	2.880	2.880	2.890	2.880	2.950	7,222,000	20,905,190	2.8947	1.274	1.274	1.278	1.274	1.305	16,327,970	1.2803	-0.35%
2014-12-04	0	2.890	2.880	2.890	2.880	2.910	5,636,000	16,286,960	2.8898	1.278	1.274	1.278	1.274	1.287	12,742,237	1.2782	0.35%
2014-12-03	0	2.880	2.880	2.900	2.880	2.980	13,438,000	38,907,480	2.8953	1.274	1.274	1.283	1.274	1.318	30,381,509	1.2806	-1.03%
2014-12-02	0	2.910	2.910	2.920	2.890	3.040	10,680,391	31,299,086	2.9305	1.287	1.287	1.292	1.278	1.345	24,146,926	1.2962	-1.36%
2014-12-01	0	2.950	2.950	2.960	2.880	2.960	28,519,000	83,171,370	2.9163	1.305	1.305	1.309	1.274	1.309	64,477,620	1.2899	2.08%
2014-11-28	0	2.890	2.880	2.890	2.880	3.160	164,629,000	494,384,930	3.0030	1.278	1.274	1.278	1.274	1.398	372,204,010	1.3283

---

Webb-site Database - Powered By Linux Group

Back to top

---