CA Cultural Technology Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01566	2015-03-12			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
2026-03-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-03-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2026-01-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-31	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2024-11-20	0	0.051	0.050	0.055	-	-	0	0	-	0.051	0.050	0.055	-	-	0	-	0.00%
2024-11-19	0	0.051	0.051	0.054	-	-	0	0	-	0.051	0.051	0.054	-	-	0	-	0.00%
2024-11-18	0	0.051	0.051	0.055	-	-	0	0	-	0.051	0.051	0.055	-	-	0	-	0.00%
2024-11-15	0	0.051	0.051	0.055	0.050	0.052	1,796,000	91,736	0.0511	0.051	0.051	0.055	0.050	0.052	1,796,000	0.0511	2.00%
2024-11-14	0	0.050	0.050	0.052	-	-	0	0	-	0.050	0.050	0.052	-	-	0	-	0.00%
2024-11-13	0	0.050	0.050	0.052	-	-	0	0	-	0.050	0.050	0.052	-	-	0	-	0.00%
2024-11-12	0	0.050	0.050	0.051	0.050	0.051	636,000	32,028	0.0504	0.050	0.050	0.051	0.050	0.051	636,000	0.0504	-1.96%
2024-11-11	0	0.051	0.051	0.052	0.050	0.051	142,000	7,207	0.0508	0.051	0.051	0.052	0.050	0.051	142,000	0.0508	0.00%
2024-11-08	0	0.051	0.050	0.052	0.049	0.052	6,484,000	318,351	0.0491	0.051	0.050	0.052	0.049	0.052	6,484,000	0.0491	0.00%
2024-11-07	0	0.051	0.051	0.052	0.050	0.052	4,109,000	205,686	0.0501	0.051	0.051	0.052	0.050	0.052	4,109,000	0.0501	2.00%
2024-11-06	0	0.050	0.050	0.053	0.050	0.050	134,000	6,700	0.0500	0.050	0.050	0.053	0.050	0.050	134,000	0.0500	0.00%
2024-11-05	0	0.050	0.050	0.053	0.049	0.050	5,250,000	262,472	0.0500	0.050	0.050	0.053	0.049	0.050	5,250,000	0.0500	0.00%
2024-11-04	0	0.050	0.050	0.053	0.050	0.052	6,040,000	314,010	0.0520	0.050	0.050	0.053	0.050	0.052	6,040,000	0.0520	0.00%
2024-11-01	0	0.050	0.050	0.053	0.050	0.050	3,017,000	150,850	0.0500	0.050	0.050	0.053	0.050	0.050	3,017,000	0.0500	0.00%
2024-10-31	0	0.050	0.050	0.053	0.050	0.053	7,840,000	397,925	0.0508	0.050	0.050	0.053	0.050	0.053	7,840,000	0.0508	-1.96%
2024-10-30	0	0.051	0.051	0.053	0.051	0.054	5,940,000	308,741	0.0520	0.051	0.051	0.053	0.051	0.054	5,940,000	0.0520	-3.77%
2024-10-29	0	0.053	0.053	0.056	0.053	0.057	20,000	1,092	0.0546	0.053	0.053	0.056	0.053	0.057	20,000	0.0546	-5.36%
2024-10-28	0	0.056	0.056	0.057	0.053	0.056	3,949,000	214,755	0.0544	0.056	0.056	0.057	0.053	0.056	3,949,000	0.0544	-1.75%
2024-10-25	0	0.057	0.053	0.057	0.056	0.058	113,000	6,486	0.0574	0.057	0.053	0.057	0.056	0.058	113,000	0.0574	11.76%
2024-10-24	0	0.051	0.051	0.057	-	-	0	0	-	0.051	0.051	0.057	-	-	0	-	0.00%
2024-10-23	0	0.051	0.051	0.054	0.051	0.051	46,000	2,346	0.0510	0.051	0.051	0.054	0.051	0.051	46,000	0.0510	2.00%
2024-10-22	0	0.050	0.050	0.054	-	-	0	0	-	0.050	0.050	0.054	-	-	0	-	0.00%
2024-10-21	0	0.050	0.050	0.054	0.050	0.050	232,000	11,600	0.0500	0.050	0.050	0.054	0.050	0.050	232,000	0.0500	0.00%
2024-10-18	0	0.050	0.050	0.053	0.050	0.051	3,251,000	163,767	0.0504	0.050	0.050	0.053	0.050	0.051	3,251,000	0.0504	0.00%
2024-10-17	0	0.050	0.050	0.053	0.050	0.050	3,064,000	153,200	0.0500	0.050	0.050	0.053	0.050	0.050	3,064,000	0.0500	0.00%
2024-10-16	0	0.050	0.050	0.053	0.050	0.051	150,000	7,507	0.0500	0.050	0.050	0.053	0.050	0.051	150,000	0.0500	0.00%
2024-10-15	0	0.050	0.050	0.052	0.049	0.055	4,192,000	217,716	0.0519	0.050	0.050	0.052	0.049	0.055	4,192,000	0.0519	-5.66%
2024-10-14	0	0.053	0.051	0.053	0.051	0.054	323,000	17,082	0.0529	0.053	0.051	0.053	0.051	0.054	323,000	0.0529	-3.64%
2024-10-10	0	0.055	0.054	0.056	0.050	0.056	440,000	24,167	0.0549	0.055	0.054	0.056	0.050	0.056	440,000	0.0549	10.00%
2024-10-09	0	0.050	0.049	0.054	-	-	0	0	-	0.050	0.049	0.054	-	-	0	-	0.00%
2024-10-08	0	0.050	0.050	0.051	0.049	0.053	1,501,000	76,697	0.0511	0.050	0.050	0.051	0.049	0.053	1,501,000	0.0511	-10.71%
2024-10-07	0	0.056	0.054	0.059	0.056	0.064	1,213,000	74,205	0.0612	0.056	0.054	0.059	0.056	0.064	1,213,000	0.0612	-5.08%
2024-10-04	0	0.059	0.056	0.059	0.051	0.060	1,046,000	58,063	0.0555	0.059	0.056	0.059	0.051	0.060	1,046,000	0.0555	20.41%
2024-10-03	0	0.049	0.049	0.050	0.049	0.050	1,567,000	77,320	0.0493	0.049	0.049	0.050	0.049	0.050	1,567,000	0.0493	-2.00%
2024-10-02	0	0.050	0.050	0.051	0.049	0.051	800,000	40,481	0.0506	0.050	0.050	0.051	0.049	0.051	800,000	0.0506	-1.96%
2024-09-30	0	0.051	0.050	0.051	0.047	0.051	380,000	19,096	0.0503	0.051	0.050	0.051	0.047	0.051	380,000	0.0503	-5.56%
2024-09-27	0	0.054	0.053	0.054	-	-	0	0	-	0.054	0.053	0.054	-	-	0	-	-5.26%
2024-09-26	0	0.057	0.049	0.057	0.049	0.058	59,000	2,908	0.0493	0.057	0.049	0.057	0.049	0.058	59,000	0.0493	16.33%
2024-09-25	0	0.049	0.049	0.053	-	-	0	0	-	0.049	0.049	0.053	-	-	0	-	0.00%
2024-09-24	0	0.049	0.049	0.057	0.049	0.050	44,000	2,177	0.0495	0.049	0.049	0.057	0.049	0.050	44,000	0.0495	0.00%
2024-09-23	0	0.049	0.049	0.051	0.049	0.049	26,000	1,274	0.0490	0.049	0.049	0.051	0.049	0.049	26,000	0.0490	0.00%
2024-09-20	0	0.049	0.049	0.059	-	-	0	0	-	0.049	0.049	0.059	-	-	0	-	0.00%
2024-09-19	0	0.049	0.049	0.052	0.049	0.049	910,000	44,590	0.0490	0.049	0.049	0.052	0.049	0.049	910,000	0.0490	0.00%
2024-09-17	0	0.049	0.047	0.053	-	-	0	0	-	0.049	0.047	0.053	-	-	0	-	0.00%
2024-09-16	0	0.049	0.047	0.053	-	-	0	0	-	0.049	0.047	0.053	-	-	0	-	0.00%
2024-09-13	0	0.049	0.049	0.050	0.043	0.050	2,175,000	101,879	0.0468	0.049	0.049	0.050	0.043	0.050	2,175,000	0.0468	4.26%
2024-09-12	0	0.047	0.046	0.050	-	-	0	0	-	0.047	0.046	0.050	-	-	0	-	0.00%
2024-09-11	0	0.047	0.047	0.050	0.046	0.046	7,000	322	0.0460	0.047	0.047	0.050	0.046	0.046	7,000	0.0460	2.17%
2024-09-10	0	0.046	0.046	0.049	0.046	0.047	247,000	11,606	0.0470	0.046	0.046	0.049	0.046	0.047	247,000	0.0470	-2.13%
2024-09-09	0	0.047	0.047	0.049	0.045	0.050	908,000	43,599	0.0480	0.047	0.047	0.049	0.045	0.050	908,000	0.0480	0.00%
2024-09-05	0	0.047	0.047	0.053	0.047	0.047	23,000	1,081	0.0470	0.047	0.047	0.053	0.047	0.047	23,000	0.0470	0.00%
2024-09-04	0	0.047	0.047	0.054	-	-	0	0	-	0.047	0.047	0.054	-	-	0	-	0.00%
2024-09-03	0	0.047	0.047	0.054	-	-	0	0	-	0.047	0.047	0.054	-	-	0	-	0.00%
2024-09-02	0	0.047	0.047	0.054	0.047	0.047	8,000	404	0.0505	0.047	0.047	0.054	0.047	0.047	8,000	0.0505	4.44%
2024-08-30	0	0.045	0.045	0.048	0.043	0.053	458,000	21,373	0.0467	0.045	0.045	0.048	0.043	0.053	458,000	0.0467	-6.25%
2024-08-29	0	0.048	0.046	0.048	0.036	0.051	4,483,000	226,438	0.0505	0.048	0.046	0.048	0.036	0.051	4,483,000	0.0505	11.63%
2024-08-28	0	0.043	0.043	0.050	0.043	0.049	371,000	16,783	0.0452	0.043	0.043	0.050	0.043	0.049	371,000	0.0452	-8.51%
2024-08-27	0	0.047	0.047	0.051	-	-	0	0	-	0.047	0.047	0.051	-	-	0	-	0.00%
2024-08-26	0	0.047	0.047	0.051	0.047	0.047	4,000	188	0.0470	0.047	0.047	0.051	0.047	0.047	4,000	0.0470	-6.00%
2024-08-23	0	0.050	0.048	0.056	0.047	0.050	1,050,000	52,494	0.0500	0.050	0.048	0.056	0.047	0.050	1,050,000	0.0500	6.38%
2024-08-22	0	0.047	0.047	0.050	0.047	0.048	102,000	4,894	0.0480	0.047	0.047	0.050	0.047	0.048	102,000	0.0480	-2.08%
2024-08-21	0	0.048	0.048	0.051	0.048	0.048	2,000	96	0.0480	0.048	0.048	0.051	0.048	0.048	2,000	0.0480	0.00%
2024-08-20	0	0.048	0.049	0.050	0.047	0.051	565,000	27,147	0.0480	0.048	0.049	0.050	0.047	0.051	565,000	0.0480	-4.00%
2024-08-19	0	0.050	0.047	0.050	0.048	0.050	206,000	10,259	0.0498	0.050	0.047	0.050	0.048	0.050	206,000	0.0498	0.00%
2024-08-16	0	0.050	0.047	0.050	0.047	0.050	20,000	985	0.0493	0.050	0.047	0.050	0.047	0.050	20,000	0.0493	0.00%
2024-08-15	0	0.050	0.047	0.050	0.046	0.050	11,000	528	0.0480	0.050	0.047	0.050	0.046	0.050	11,000	0.0480	0.00%
2024-08-14	0	0.050	0.047	0.050	0.047	0.050	22,000	1,043	0.0474	0.050	0.047	0.050	0.047	0.050	22,000	0.0474	6.38%
2024-08-13	0	0.047	0.048	0.049	0.047	0.050	446,000	21,597	0.0484	0.047	0.048	0.049	0.047	0.050	446,000	0.0484	2.17%
2024-08-12	0	0.046	0.046	0.050	0.046	0.050	701,000	34,523	0.0492	0.046	0.046	0.050	0.046	0.050	701,000	0.0492	-6.12%
2024-08-09	0	0.049	0.049	0.052	0.047	0.049	42,000	2,009	0.0478	0.049	0.049	0.052	0.047	0.049	42,000	0.0478	4.26%
2024-08-08	0	0.047	0.047	0.050	-	-	0	0	-	0.047	0.047	0.050	-	-	0	-	2.17%
2024-08-07	0	0.046	0.046	0.049	0.046	0.050	1,170,000	56,117	0.0480	0.046	0.046	0.049	0.046	0.050	1,170,000	0.0480	-2.13%
2024-08-06	0	0.047	0.047	0.050	-	-	0	0	-	0.047	0.047	0.050	-	-	0	-	4.44%
2024-08-05	0	0.045	0.045	0.050	0.045	0.050	1,302,000	63,326	0.0486	0.045	0.045	0.050	0.045	0.050	1,302,000	0.0486	0.00%
2024-08-02	0	0.045	0.045	0.050	0.045	0.050	788,000	38,304	0.0486	0.045	0.045	0.050	0.045	0.050	788,000	0.0486	0.00%
2024-08-01	0	0.045	0.045	0.050	-	-	0	0	-	0.045	0.045	0.050	-	-	0	-	0.00%
2024-07-31	0	0.045	0.045	0.049	0.045	0.047	224,000	10,279	0.0459	0.045	0.045	0.049	0.045	0.047	224,000	0.0459	-4.26%
2024-07-30	0	0.047	0.047	0.050	0.045	0.049	1,234,000	58,127	0.0471	0.047	0.047	0.050	0.045	0.049	1,234,000	0.0471	-2.08%
2024-07-29	0	0.048	0.047	0.050	0.048	0.050	4,220,000	210,560	0.0499	0.048	0.047	0.050	0.048	0.050	4,220,000	0.0499	2.13%
2024-07-26	0	0.047	0.047	0.050	-	-	0	0	-	0.047	0.047	0.050	-	-	0	-	0.00%
2024-07-25	0	0.047	0.047	0.050	0.047	0.049	1,283,000	62,809	0.0490	0.047	0.047	0.050	0.047	0.049	1,283,000	0.0490	0.00%
2024-07-24	0	0.047	0.047	0.049	0.047	0.049	962,000	46,814	0.0487	0.047	0.047	0.049	0.047	0.049	962,000	0.0487	0.00%
2024-07-23	0	0.047	0.047	0.050	0.047	0.050	4,230,000	205,950	0.0487	0.047	0.047	0.050	0.047	0.050	4,230,000	0.0487	0.00%
2024-07-22	0	0.047	0.047	0.050	0.046	0.050	460,000	22,385	0.0487	0.047	0.047	0.050	0.046	0.050	460,000	0.0487	0.00%
2024-07-19	0	0.047	0.047	0.049	0.047	0.049	309,000	14,911	0.0483	0.047	0.047	0.049	0.047	0.049	309,000	0.0483	-2.08%
2024-07-18	0	0.048	0.047	0.050	0.047	0.050	471,000	23,105	0.0491	0.048	0.047	0.050	0.047	0.050	471,000	0.0491	2.13%
2024-07-17	0	0.047	0.047	0.050	0.046	0.049	1,058,000	50,918	0.0481	0.047	0.047	0.050	0.046	0.049	1,058,000	0.0481	-6.00%
2024-07-16	0	0.050	0.047	0.050	0.046	0.053	2,545,000	121,520	0.0477	0.050	0.047	0.050	0.046	0.053	2,545,000	0.0477	0.00%
2024-07-15	0	0.050	0.047	0.053	0.047	0.051	85,000	4,215	0.0496	0.050	0.047	0.053	0.047	0.051	85,000	0.0496	-1.96%
2024-07-12	0	0.051	0.049	0.051	0.048	0.052	72,000	3,511	0.0488	0.051	0.049	0.051	0.048	0.052	72,000	0.0488	6.25%
2024-07-11	0	0.048	0.048	0.050	0.045	0.051	740,000	36,078	0.0488	0.048	0.048	0.050	0.045	0.051	740,000	0.0488	0.00%
2024-07-10	0	0.048	0.048	0.050	0.047	0.050	1,299,000	63,495	0.0489	0.048	0.048	0.050	0.047	0.050	1,299,000	0.0489	-4.00%
2024-07-09	0	0.050	0.047	0.048	0.043	0.051	3,768,000	178,840	0.0475	0.050	0.047	0.048	0.043	0.051	3,768,000	0.0475	8.70%
2024-07-08	0	0.046	0.046	0.049	0.046	0.054	1,308,000	62,251	0.0476	0.046	0.046	0.049	0.046	0.054	1,308,000	0.0476	-4.17%
2024-07-05	0	0.048	0.047	0.051	0.044	0.054	5,032,000	242,449	0.0482	0.048	0.047	0.051	0.044	0.054	5,032,000	0.0482	-2.04%
2024-07-04	0	0.049	0.046	0.049	0.044	0.049	63,000	2,927	0.0465	0.049	0.046	0.049	0.044	0.049	63,000	0.0465	8.89%
2024-07-03	0	0.045	0.045	0.049	0.044	0.051	2,345,000	107,039	0.0456	0.045	0.045	0.049	0.044	0.051	2,345,000	0.0456	-2.17%
2024-07-02	0	0.046	0.045	0.046	0.046	0.049	157,000	7,480	0.0476	0.046	0.045	0.046	0.046	0.049	157,000	0.0476	2.22%
2024-06-28	0	0.045	0.047	0.048	0.044	0.048	3,289,000	150,236	0.0457	0.045	0.047	0.048	0.044	0.048	3,289,000	0.0457	-15.09%
2024-06-27	0	0.053	0.046	0.053	0.052	0.053	51,000	2,606	0.0511	0.053	0.046	0.053	0.052	0.053	51,000	0.0511	0.00%
2024-06-26	0	0.053	0.048	0.053	0.051	0.053	62,000	3,202	0.0516	0.053	0.048	0.053	0.051	0.053	62,000	0.0516	3.92%
2024-06-25	0	0.051	0.047	0.051	0.050	0.051	73,000	3,678	0.0504	0.051	0.047	0.051	0.050	0.051	73,000	0.0504	2.00%
2024-06-24	0	0.050	0.050	0.053	0.045	0.050	948,000	43,698	0.0461	0.050	0.050	0.053	0.045	0.050	948,000	0.0461	-5.66%
2024-06-21	0	0.053	0.049	0.053	0.047	0.053	657,000	32,614	0.0496	0.053	0.049	0.053	0.047	0.053	657,000	0.0496	1.92%
2024-06-20	0	0.052	0.050	0.052	0.049	0.055	1,274,000	64,550	0.0507	0.052	0.050	0.052	0.049	0.055	1,274,000	0.0507	6.12%
2024-06-19	0	0.049	0.046	0.049	0.044	0.049	622,000	27,889	0.0448	0.049	0.046	0.049	0.044	0.049	622,000	0.0448	11.36%
2024-06-18	0	0.044	0.044	0.046	0.043	0.050	1,222,000	53,520	0.0438	0.044	0.044	0.046	0.043	0.050	1,222,000	0.0438	0.00%
2024-06-17	0	0.044	0.042	0.044	0.042	0.060	14,086,000	694,270	0.0493	0.044	0.042	0.044	0.042	0.060	14,086,000	0.0493	-4.35%
2024-06-14	0	0.046	0.044	0.046	0.041	0.048	4,701,000	207,300	0.0441	0.046	0.044	0.046	0.041	0.048	4,701,000	0.0441	15.00%
2024-06-13	0	0.040	0.037	0.040	0.033	0.040	2,079,000	79,962	0.0385	0.040	0.037	0.040	0.033	0.040	2,079,000	0.0385	11.11%
2024-06-12	0	0.036	0.036	0.038	0.036	0.038	305,000	11,580	0.0380	0.036	0.036	0.038	0.036	0.038	305,000	0.0380	-5.26%
2024-06-11	0	0.038	0.037	0.038	0.036	0.038	49,000	1,778	0.0363	0.038	0.037	0.038	0.036	0.038	49,000	0.0363	2.70%
2024-06-07	0	0.037	0.035	0.037	0.033	0.037	943,000	32,995	0.0350	0.037	0.035	0.037	0.033	0.037	943,000	0.0350	2.78%
2024-06-06	0	0.036	0.036	0.038	0.036	0.037	2,851,000	103,038	0.0361	0.036	0.036	0.038	0.036	0.037	2,851,000	0.0361	-2.70%
2024-06-05	0	0.037	0.033	0.037	0.032	0.037	86,000	2,919	0.0339	0.037	0.033	0.037	0.032	0.037	86,000	0.0339	0.00%
2024-06-04	0	0.037	0.032	0.037	0.031	0.038	594,000	21,682	0.0365	0.037	0.032	0.037	0.031	0.038	594,000	0.0365	23.33%
2024-06-03	0	0.030	0.030	0.032	-	-	0	0	-	0.030	0.030	0.032	-	-	0	-	0.00%
2024-05-31	0	0.030	0.030	0.032	0.030	0.030	15,000	450	0.0300	0.030	0.030	0.032	0.030	0.030	15,000	0.0300	0.00%
2024-05-30	0	0.030	0.030	0.031	0.030	0.031	177,000	5,313	0.0300	0.030	0.030	0.031	0.030	0.031	177,000	0.0300	-3.23%
2024-05-29	0	0.031	0.031	0.032	0.030	0.038	111,000	3,865	0.0348	0.031	0.031	0.032	0.030	0.038	111,000	0.0348	-3.13%
2024-05-28	0	0.032	0.032	0.034	0.032	0.032	199,000	6,368	0.0320	0.032	0.032	0.034	0.032	0.032	199,000	0.0320	-3.03%
2024-05-27	0	0.033	0.029	0.034	-	-	0	0	-	0.033	0.029	0.034	-	-	0	-	0.00%
2024-05-24	0	0.033	0.033	0.034	0.032	0.034	829,000	27,440	0.0331	0.033	0.033	0.034	0.032	0.034	829,000	0.0331	-5.71%
2024-05-23	0	0.035	0.035	0.037	0.034	0.038	48,000	1,653	0.0344	0.035	0.035	0.037	0.034	0.038	48,000	0.0344	-7.89%
2024-05-22	0	0.038	0.038	0.040	-	-	50,000	1,900	0.0380	0.038	0.038	0.040	-	-	50,000	0.0380	0.00%
2024-05-21	0	0.038	0.037	0.038	0.038	0.041	289,000	11,330	0.0392	0.038	0.037	0.038	0.038	0.041	289,000	0.0392	-7.32%
2024-05-20	0	0.041	0.037	0.041	0.037	0.045	1,371,000	56,838	0.0415	0.041	0.037	0.041	0.037	0.045	1,371,000	0.0415	7.89%
2024-05-17	0	0.038	0.038	0.040	0.031	0.040	4,533,000	170,442	0.0376	0.038	0.038	0.040	0.031	0.040	4,533,000	0.0376	18.75%
2024-05-16	0	0.032	0.032	0.034	0.032	0.035	1,273,000	40,741	0.0320	0.032	0.032	0.034	0.032	0.035	1,273,000	0.0320	0.00%
2024-05-14	0	0.032	0.031	0.033	0.032	0.032	310,000	9,920	0.0320	0.032	0.031	0.033	0.032	0.032	310,000	0.0320	3.23%
2024-05-13	0	0.031	0.030	0.035	0.029	0.031	111,000	3,419	0.0308	0.031	0.030	0.035	0.029	0.031	111,000	0.0308	0.00%
2024-05-10	0	0.031	0.029	0.032	0.028	0.031	1,168,000	35,904	0.0307	0.031	0.029	0.032	0.028	0.031	1,168,000	0.0307	3.33%
2024-05-09	0	0.030	0.030	0.033	0.028	0.030	792,000	23,657	0.0299	0.030	0.030	0.033	0.028	0.030	792,000	0.0299	0.00%
2024-05-08	0	0.030	0.028	0.030	0.028	0.030	843,000	24,531	0.0291	0.030	0.028	0.030	0.028	0.030	843,000	0.0291	0.00%
2024-05-07	0	0.030	0.026	0.030	0.027	0.030	336,000	9,394	0.0280	0.030	0.026	0.030	0.027	0.030	336,000	0.0280	0.00%
2024-05-06	0	0.030	0.028	0.036	0.027	0.030	1,609,000	47,466	0.0295	0.030	0.028	0.036	0.027	0.030	1,609,000	0.0295	11.11%
2024-05-03	0	0.027	0.027	0.033	-	-	0	0	-	0.027	0.027	0.033	-	-	0	-	0.00%
2024-05-02	0	0.027	0.028	0.033	0.027	0.027	35,000	945	0.0270	0.027	0.028	0.033	0.027	0.027	35,000	0.0270	0.00%
2024-04-30	0	0.027	0.027	0.033	-	-	0	0	-	0.027	0.027	0.033	-	-	0	-	0.00%
2024-04-29	0	0.027	0.027	0.033	-	-	0	0	-	0.027	0.027	0.033	-	-	0	-	0.00%
2024-04-26	0	0.027	0.027	0.032	0.027	0.027	415,000	11,205	0.0270	0.027	0.027	0.032	0.027	0.027	415,000	0.0270	0.00%
2024-04-25	0	0.027	0.027	0.028	0.027	0.028	1,795,000	50,129	0.0279	0.027	0.027	0.028	0.027	0.028	1,795,000	0.0279	-3.57%
2024-04-24	0	0.028	0.028	0.029	0.028	0.029	932,000	26,765	0.0287	0.028	0.028	0.029	0.028	0.029	932,000	0.0287	-3.45%
2024-04-23	0	0.029	0.029	0.033	-	-	0	0	-	0.029	0.029	0.033	-	-	0	-	0.00%
2024-04-22	0	0.029	0.029	0.033	0.028	0.029	2,226,000	62,539	0.0281	0.029	0.029	0.033	0.028	0.029	2,226,000	0.0281	0.00%
2024-04-19	0	0.029	0.029	0.033	0.029	0.029	22,000	638	0.0290	0.029	0.029	0.033	0.029	0.029	22,000	0.0290	3.57%
2024-04-18	0	0.028	0.027	0.035	0.028	0.029	125,000	3,487	0.0279	0.028	0.027	0.035	0.028	0.029	125,000	0.0279	-12.50%
2024-04-17	0	0.032	0.032	0.036	-	-	0	0	-	0.032	0.032	0.036	-	-	0	-	0.00%
2024-04-16	0	0.032	0.030	0.036	0.030	0.032	445,000	13,810	0.0310	0.032	0.030	0.036	0.030	0.032	445,000	0.0310	3.23%
2024-04-15	0	0.031	0.028	0.033	-	-	0	0	-	0.031	0.028	0.033	-	-	0	-	0.00%
2024-04-12	0	0.031	0.031	0.032	0.030	0.030	1,207,000	36,210	0.0300	0.031	0.031	0.032	0.030	0.030	1,207,000	0.0300	-3.13%
2024-04-11	0	0.032	0.030	0.033	-	-	107,000	3,531	0.0330	0.032	0.030	0.033	-	-	107,000	0.0330	0.00%
2024-04-10	0	0.032	0.032	0.033	0.031	0.039	491,000	16,382	0.0334	0.032	0.032	0.033	0.031	0.039	491,000	0.0334	-13.51%
2024-04-09	0	0.037	0.032	0.037	0.037	0.039	961,000	36,195	0.0377	0.037	0.032	0.037	0.037	0.039	961,000	0.0377	0.00%
2024-04-08	0	0.037	0.037	0.040	0.037	0.039	1,118,000	41,875	0.0375	0.037	0.037	0.040	0.037	0.039	1,118,000	0.0375	0.00%
2024-04-05	0	0.037	0.037	0.039	0.035	0.041	4,196,000	156,095	0.0372	0.037	0.037	0.039	0.035	0.041	4,196,000	0.0372	15.62%
2024-04-03	0	0.032	0.032	0.035	0.025	0.045	4,603,000	162,852	0.0354	0.032	0.032	0.035	0.025	0.045	4,603,000	0.0354	28.00%
2024-04-02	0	0.025	0.025	0.026	0.025	0.025	12,000	300	0.0250	0.025	0.025	0.026	0.025	0.025	12,000	0.0250	0.00%
2024-03-28	0	0.025	0.025	0.026	0.025	0.025	151,000	3,775	0.0250	0.025	0.025	0.026	0.025	0.025	151,000	0.0250	-3.85%
2024-03-27	0	0.026	0.023	0.026	0.025	0.026	1,125,000	28,941	0.0257	0.026	0.023	0.026	0.025	0.026	1,125,000	0.0257	4.00%
2024-03-26	0	0.025	0.023	0.024	0.023	0.025	1,878,000	46,948	0.0250	0.025	0.023	0.024	0.023	0.025	1,878,000	0.0250	8.70%
2024-03-25	0	0.023	0.023	0.025	0.023	0.023	877,000	20,171	0.0230	0.023	0.023	0.025	0.023	0.023	877,000	0.0230	0.00%
2024-03-22	0	0.023	0.024	0.026	0.023	0.023	606,000	13,938	0.0230	0.023	0.024	0.026	0.023	0.023	606,000	0.0230	0.00%
2024-03-21	0	0.023	0.023	0.026	0.023	0.023	12,000	276	0.0230	0.023	0.023	0.026	0.023	0.023	12,000	0.0230	0.00%
2024-03-20	0	0.023	0.023	0.025	-	-	0	0	-	0.023	0.023	0.025	-	-	0	-	0.00%
2024-03-19	0	0.023	0.023	0.025	0.023	0.026	1,912,000	49,609	0.0259	0.023	0.023	0.025	0.023	0.026	1,912,000	0.0259	-8.00%
2024-03-18	0	0.025	0.024	0.025	-	-	0	0	-	0.025	0.024	0.025	-	-	0	-	0.00%
2024-03-15	0	0.025	0.025	0.026	0.023	0.026	360,000	9,299	0.0258	0.025	0.025	0.026	0.023	0.026	360,000	0.0258	4.17%
2024-03-14	0	0.024	0.024	0.028	0.022	0.023	1,348,000	31,002	0.0230	0.024	0.024	0.028	0.022	0.023	1,348,000	0.0230	9.09%
2024-03-13	0	0.022	0.022	0.026	0.022	0.026	340,000	8,293	0.0244	0.022	0.022	0.026	0.022	0.026	340,000	0.0244	0.00%
2024-03-12	0	0.022	0.022	0.023	0.021	0.021	306,000	6,426	0.0210	0.022	0.022	0.023	0.021	0.021	306,000	0.0210	-4.35%
2024-03-11	0	0.023	0.021	0.023	0.021	0.023	337,000	7,299	0.0217	0.023	0.021	0.023	0.021	0.023	337,000	0.0217	0.00%
2024-03-08	0	0.023	0.023	0.025	-	-	0	0	-	0.023	0.023	0.025	-	-	0	-	0.00%
2024-03-07	0	0.023	0.023	0.025	-	-	0	0	-	0.023	0.023	0.025	-	-	0	-	4.55%
2024-03-06	0	0.022	0.020	0.025	0.021	0.026	395,000	9,638	0.0244	0.022	0.020	0.025	0.021	0.026	395,000	0.0244	4.76%
2024-03-05	0	0.021	0.021	0.024	0.020	0.022	853,000	18,014	0.0211	0.021	0.021	0.024	0.020	0.022	853,000	0.0211	-4.55%
2024-03-04	0	0.022	0.021	0.022	0.021	0.023	185,000	4,057	0.0219	0.022	0.021	0.022	0.021	0.023	185,000	0.0219	0.00%
2024-03-01	0	0.022	0.022	0.024	0.022	0.026	197,000	4,869	0.0247	0.022	0.022	0.024	0.022	0.026	197,000	0.0247	-12.00%
2024-02-29	0	0.025	0.021	0.025	0.021	0.025	45,000	1,036	0.0230	0.025	0.021	0.025	0.021	0.025	45,000	0.0230	13.64%
2024-02-28	0	0.022	0.021	0.022	0.022	0.023	190,000	4,187	0.0220	0.022	0.021	0.022	0.022	0.023	190,000	0.0220	-4.35%
2024-02-27	0	0.023	0.023	0.025	0.021	0.023	242,000	5,401	0.0223	0.023	0.023	0.025	0.021	0.023	242,000	0.0223	0.00%
2024-02-26	0	0.023	0.021	0.023	0.021	0.026	4,069,000	87,753	0.0216	0.023	0.021	0.023	0.021	0.026	4,069,000	0.0216	0.00%
2024-02-23	0	0.023	0.022	0.025	-	-	0	0	-	0.023	0.022	0.025	-	-	0	-	0.00%
2024-02-22	0	0.023	0.023	0.025	0.021	0.027	504,000	12,815	0.0254	0.023	0.023	0.025	0.021	0.027	504,000	0.0254	0.00%
2024-02-21	0	0.023	0.021	0.023	0.020	0.027	983,000	22,583	0.0230	0.023	0.021	0.023	0.020	0.027	983,000	0.0230	0.00%
2024-02-20	0	0.023	0.023	0.025	0.023	0.023	10,000	230	0.0230	0.023	0.023	0.025	0.023	0.023	10,000	0.0230	0.00%
2024-02-19	0	0.023	0.021	0.023	0.020	0.023	743,000	16,944	0.0228	0.023	0.021	0.023	0.020	0.023	743,000	0.0228	0.00%
2024-02-16	0	0.023	0.023	0.024	0.020	0.021	104,000	2,148	0.0207	0.023	0.023	0.024	0.020	0.021	104,000	0.0207	4.55%
2024-02-15	0	0.022	0.020	0.022	0.022	0.023	144,000	3,281	0.0228	0.022	0.020	0.022	0.022	0.023	144,000	0.0228	-4.35%
2024-02-14	0	0.023	0.023	0.024	-	-	0	0	-	0.023	0.023	0.024	-	-	0	-	4.55%
2024-02-09	0	0.022	0.022	0.024	-	-	0	0	-	0.022	0.022	0.024	-	-	0	-	0.00%
2024-02-08	0	0.022	0.022	0.025	-	-	0	0	-	0.022	0.022	0.025	-	-	0	-	0.00%
2024-02-07	0	0.022	0.022	0.024	0.022	0.022	7,000	154	0.0220	0.022	0.022	0.024	0.022	0.022	7,000	0.0220	0.00%
2024-02-06	0	0.022	0.021	0.023	0.020	0.023	848,000	18,414	0.0217	0.022	0.021	0.023	0.020	0.023	848,000	0.0217	4.76%
2024-02-05	0	0.021	0.021	0.024	0.021	0.025	13,000	285	0.0219	0.021	0.021	0.024	0.021	0.025	13,000	0.0219	-16.00%
2024-02-02	0	0.025	0.023	0.025	0.021	0.025	275,000	6,304	0.0229	0.025	0.023	0.025	0.021	0.025	275,000	0.0229	8.70%
2024-02-01	0	0.023	0.023	0.024	0.022	0.022	335,000	7,370	0.0220	0.023	0.023	0.024	0.022	0.022	335,000	0.0220	4.55%
2024-01-31	0	0.022	0.021	0.024	-	-	0	0	-	0.022	0.021	0.024	-	-	0	-	0.00%
2024-01-30	0	0.022	0.021	0.024	0.022	0.024	1,183,000	28,386	0.0240	0.022	0.021	0.024	0.022	0.024	1,183,000	0.0240	-8.33%
2024-01-29	0	0.024	0.020	0.024	-	-	0	0	-	0.024	0.020	0.024	-	-	0	-	0.00%
2024-01-26	0	0.024	0.024	0.025	0.021	0.025	256,000	6,042	0.0236	0.024	0.024	0.025	0.021	0.025	256,000	0.0236	0.00%
2024-01-25	0	0.024	0.024	0.025	-	-	0	0	-	0.024	0.024	0.025	-	-	0	-	9.09%
2024-01-24	0	0.022	0.021	0.025	0.022	0.022	53,000	1,316	0.0248	0.022	0.021	0.025	0.022	0.022	53,000	0.0248	4.76%
2024-01-23	0	0.021	0.021	0.024	-	-	0	0	-	0.021	0.021	0.024	-	-	0	-	0.00%
2024-01-22	0	0.021	0.021	0.024	0.020	0.021	251,000	5,147	0.0205	0.021	0.021	0.024	0.020	0.021	251,000	0.0205	-12.50%
2024-01-19	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-01-18	0	0.024	0.022	0.024	0.020	0.024	563,000	12,636	0.0224	0.024	0.022	0.024	0.020	0.024	563,000	0.0224	9.09%
2024-01-17	0	0.022	0.021	0.022	0.022	0.024	8,000	186	0.0233	0.022	0.021	0.022	0.022	0.024	8,000	0.0233	-8.33%
2024-01-16	0	0.024	0.021	0.024	-	-	0	0	-	0.024	0.021	0.024	-	-	0	-	0.00%
2024-01-15	0	0.024	0.022	0.024	0.020	0.024	36,000	758	0.0211	0.024	0.022	0.024	0.020	0.024	36,000	0.0211	14.29%
2024-01-12	0	0.021	0.021	0.024	0.020	0.024	62,000	1,445	0.0233	0.021	0.021	0.024	0.020	0.024	62,000	0.0233	-8.70%
2024-01-11	0	0.023	0.021	0.025	0.023	0.025	123,000	2,913	0.0237	0.023	0.021	0.025	0.023	0.025	123,000	0.0237	0.00%
2024-01-10	0	0.023	0.023	0.026	0.022	0.025	134,000	3,140	0.0234	0.023	0.023	0.026	0.022	0.025	134,000	0.0234	-8.00%
2024-01-09	0	0.025	0.023	0.025	-	-	0	0	-	0.025	0.023	0.025	-	-	0	-	-3.85%
2024-01-08	0	0.026	0.023	0.026	-	-	0	0	-	0.026	0.023	0.026	-	-	0	-	0.00%
2024-01-05	0	0.026	0.024	0.026	0.024	0.026	104,000	2,647	0.0255	0.026	0.024	0.026	0.024	0.026	104,000	0.0255	4.00%
2024-01-04	0	0.025	0.025	0.026	0.025	0.025	44,000	1,100	0.0250	0.025	0.025	0.026	0.025	0.025	44,000	0.0250	-3.85%
2024-01-03	0	0.026	0.024	0.026	0.024	0.026	1,520,000	37,652	0.0248	0.026	0.024	0.026	0.024	0.026	1,520,000	0.0248	0.00%
2024-01-02	0	0.026	0.024	0.026	0.025	0.026	97,000	2,426	0.0250	0.026	0.024	0.026	0.025	0.026	97,000	0.0250	-3.70%
2023-12-29	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-12-28	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-12-27	0	0.027	0.025	0.027	0.025	0.027	522,000	13,086	0.0251	0.027	0.025	0.027	0.025	0.027	522,000	0.0251	0.00%
2023-12-22	0	0.027	0.025	0.027	0.024	0.027	393,000	9,466	0.0241	0.027	0.025	0.027	0.024	0.027	393,000	0.0241	3.85%
2023-12-21	0	0.026	0.023	0.026	0.025	0.026	2,026,000	51,203	0.0253	0.026	0.023	0.026	0.025	0.026	2,026,000	0.0253	-3.70%
2023-12-20	0	0.027	0.025	0.027	0.025	0.027	74,000	1,923	0.0260	0.027	0.025	0.027	0.025	0.027	74,000	0.0260	0.00%
2023-12-19	0	0.027	0.025	0.027	0.025	0.027	42,000	1,130	0.0269	0.027	0.025	0.027	0.025	0.027	42,000	0.0269	8.00%
2023-12-18	0	0.025	0.025	0.026	0.025	0.026	23,000	589	0.0256	0.025	0.025	0.026	0.025	0.026	23,000	0.0256	-7.41%
2023-12-15	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-12-14	0	0.027	0.025	0.026	0.025	0.027	18,000	474	0.0263	0.027	0.025	0.026	0.025	0.027	18,000	0.0263	0.00%
2023-12-13	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-12-12	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-12-11	0	0.027	0.025	0.027	0.025	0.028	681,000	17,666	0.0259	0.027	0.025	0.027	0.025	0.028	681,000	0.0259	8.00%
2023-12-08	0	0.025	0.025	0.027	0.025	0.027	37,000	989	0.0267	0.025	0.025	0.027	0.025	0.027	37,000	0.0267	-7.41%
2023-12-07	0	0.027	0.025	0.027	0.025	0.027	628,000	15,842	0.0252	0.027	0.025	0.027	0.025	0.027	628,000	0.0252	3.85%
2023-12-06	0	0.026	0.025	0.026	0.025	0.027	185,000	4,628	0.0250	0.026	0.025	0.026	0.025	0.027	185,000	0.0250	0.00%
2023-12-05	0	0.026	0.025	0.026	0.024	0.027	55,000	1,462	0.0266	0.026	0.025	0.026	0.024	0.027	55,000	0.0266	-3.70%
2023-12-04	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-12-01	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-11-30	0	0.027	0.023	0.027	0.027	0.027	1,000	27	0.0270	0.027	0.023	0.027	0.027	0.027	1,000	0.0270	3.85%
2023-11-29	0	0.026	0.026	0.027	0.025	0.026	657,000	17,070	0.0260	0.026	0.026	0.027	0.025	0.026	657,000	0.0260	0.00%
2023-11-28	0	0.026	0.024	0.025	0.025	0.027	613,000	15,933	0.0260	0.026	0.024	0.025	0.025	0.027	613,000	0.0260	0.00%
2023-11-27	0	0.026	0.025	0.026	0.025	0.026	1,144,000	28,642	0.0250	0.026	0.025	0.026	0.025	0.026	1,144,000	0.0250	-3.70%
2023-11-24	0	0.027	0.026	0.027	0.025	0.027	77,000	1,979	0.0257	0.027	0.026	0.027	0.025	0.027	77,000	0.0257	0.00%
2023-11-23	0	0.027	0.025	0.027	-	-	0	0	-	0.027	0.025	0.027	-	-	0	-	0.00%
2023-11-22	0	0.027	0.026	0.027	0.025	0.027	41,000	1,077	0.0263	0.027	0.026	0.027	0.025	0.027	41,000	0.0263	-3.57%
2023-11-21	0	0.028	0.026	0.027	0.025	0.028	209,000	5,788	0.0277	0.028	0.026	0.027	0.025	0.028	209,000	0.0277	3.70%
2023-11-20	0	0.027	0.025	0.027	0.025	0.027	1,073,000	27,482	0.0256	0.027	0.025	0.027	0.025	0.027	1,073,000	0.0256	3.85%
2023-11-17	0	0.026	0.025	0.026	0.025	0.027	561,000	14,233	0.0254	0.026	0.025	0.026	0.025	0.027	561,000	0.0254	-3.70%
2023-11-16	0	0.027	0.026	0.027	0.025	0.027	37,000	951	0.0257	0.027	0.026	0.027	0.025	0.027	37,000	0.0257	0.00%
2023-11-15	0	0.027	0.025	0.027	0.025	0.027	3,184,000	81,252	0.0255	0.027	0.025	0.027	0.025	0.027	3,184,000	0.0255	0.00%
2023-11-14	0	0.027	0.026	0.028	0.026	0.029	504,000	13,879	0.0275	0.027	0.026	0.028	0.026	0.029	504,000	0.0275	-3.57%
2023-11-13	0	0.028	0.026	0.028	0.026	0.029	821,000	22,056	0.0269	0.028	0.026	0.028	0.026	0.029	821,000	0.0269	0.00%
2023-11-10	0	0.028	0.026	0.028	0.026	0.028	621,000	16,361	0.0263	0.028	0.026	0.028	0.026	0.028	621,000	0.0263	7.69%
2023-11-09	0	0.026	0.025	0.026	-	-	0	0	-	0.026	0.025	0.026	-	-	0	-	0.00%
2023-11-08	0	0.026	0.025	0.026	0.025	0.026	529,000	13,226	0.0250	0.026	0.025	0.026	0.025	0.026	529,000	0.0250	-3.70%
2023-11-07	0	0.027	0.025	0.027	0.025	0.027	523,000	14,094	0.0269	0.027	0.025	0.027	0.025	0.027	523,000	0.0269	-3.57%
2023-11-06	0	0.028	0.025	0.028	0.025	0.028	535,000	14,757	0.0276	0.028	0.025	0.028	0.025	0.028	535,000	0.0276	3.70%
2023-11-03	0	0.027	0.025	0.027	0.025	0.028	1,646,000	41,456	0.0252	0.027	0.025	0.027	0.025	0.028	1,646,000	0.0252	-3.57%
2023-11-02	0	0.028	0.025	0.028	0.024	0.028	193,000	4,784	0.0248	0.028	0.025	0.028	0.024	0.028	193,000	0.0248	0.00%
2023-11-01	0	0.028	0.024	0.028	0.028	0.028	1,000	28	0.0280	0.028	0.024	0.028	0.028	0.028	1,000	0.0280	3.70%
2023-10-31	0	0.027	0.024	0.027	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2023-10-30	0	0.027	0.025	0.027	0.024	0.027	2,474,000	62,694	0.0253	0.027	0.025	0.027	0.024	0.027	2,474,000	0.0253	0.00%
2023-10-27	0	0.027	0.025	0.026	0.025	0.029	2,799,000	72,441	0.0259	0.027	0.025	0.026	0.025	0.029	2,799,000	0.0259	-6.90%
2023-10-26	0	0.029	0.024	0.029	0.023	0.029	258,000	6,349	0.0246	0.029	0.024	0.029	0.023	0.029	258,000	0.0246	11.54%
2023-10-25	0	0.026	0.022	0.026	0.024	0.027	1,149,000	28,543	0.0248	0.026	0.022	0.026	0.024	0.027	1,149,000	0.0248	-7.14%
2023-10-24	0	0.028	0.023	0.028	-	-	0	0	-	0.028	0.023	0.028	-	-	0	-	0.00%
2023-10-20	0	0.028	0.025	0.028	0.024	0.028	1,057,000	28,583	0.0270	0.028	0.025	0.028	0.024	0.028	1,057,000	0.0270	0.00%
2023-10-19	0	0.028	0.023	0.028	0.023	0.028	471,000	10,843	0.0230	0.028	0.023	0.028	0.023	0.028	471,000	0.0230	21.74%
2023-10-18	0	0.023	0.023	0.024	0.023	0.027	308,000	8,284	0.0269	0.023	0.023	0.024	0.023	0.027	308,000	0.0269	-14.81%
2023-10-17	0	0.027	0.024	0.027	0.027	0.027	49,000	1,314	0.0268	0.027	0.024	0.027	0.027	0.027	49,000	0.0268	0.00%
2023-10-16	0	0.027	0.023	0.027	-	-	0	0	-	0.027	0.023	0.027	-	-	0	-	0.00%
2023-10-13	0	0.027	0.021	0.027	-	-	0	0	-	0.027	0.021	0.027	-	-	0	-	0.00%
2023-10-12	0	0.027	0.024	0.027	-	-	0	0	-	0.027	0.024	0.027	-	-	0	-	0.00%
2023-10-11	0	0.027	0.024	0.027	0.024	0.027	136,000	3,527	0.0259	0.027	0.024	0.027	0.024	0.027	136,000	0.0259	3.85%
2023-10-10	0	0.026	0.024	0.027	0.023	0.026	762,000	18,036	0.0237	0.026	0.024	0.027	0.023	0.026	762,000	0.0237	0.00%
2023-10-09	0	0.026	0.024	0.026	0.024	0.026	23,000	565	0.0246	0.026	0.024	0.026	0.024	0.026	23,000	0.0246	0.00%
2023-10-06	0	0.026	0.024	0.026	0.024	0.026	112,000	2,890	0.0258	0.026	0.024	0.026	0.024	0.026	112,000	0.0258	0.00%
2023-10-05	0	0.026	0.024	0.026	0.024	0.026	21,000	532	0.0253	0.026	0.024	0.026	0.024	0.026	21,000	0.0253	4.00%
2023-10-04	0	0.025	0.025	0.026	0.025	0.026	573,000	14,437	0.0252	0.025	0.025	0.026	0.025	0.026	573,000	0.0252	-3.85%
2023-10-03	0	0.026	0.024	0.026	0.024	0.026	1,851,000	46,481	0.0251	0.026	0.024	0.026	0.024	0.026	1,851,000	0.0251	-10.34%
2023-09-29	0	0.029	0.025	0.029	0.025	0.029	10,000	258	0.0258	0.029	0.025	0.029	0.025	0.029	10,000	0.0258	3.57%
2023-09-28	0	0.028	0.025	0.028	0.025	0.028	111,000	3,078	0.0277	0.028	0.025	0.028	0.025	0.028	111,000	0.0277	0.00%
2023-09-27	0	0.028	0.025	0.028	0.024	0.028	1,333,000	32,387	0.0243	0.028	0.025	0.028	0.024	0.028	1,333,000	0.0243	7.69%
2023-09-26	0	0.026	0.025	0.026	0.025	0.027	1,470,000	39,435	0.0268	0.026	0.025	0.026	0.025	0.027	1,470,000	0.0268	-3.70%
2023-09-25	0	0.027	0.024	0.027	0.024	0.027	39,000	977	0.0251	0.027	0.024	0.027	0.024	0.027	39,000	0.0251	0.00%
2023-09-22	0	0.027	0.025	0.027	0.024	0.027	95,000	2,501	0.0263	0.027	0.025	0.027	0.024	0.027	95,000	0.0263	3.85%
2023-09-21	0	0.026	0.026	0.027	0.023	0.027	2,098,000	51,527	0.0246	0.026	0.026	0.027	0.023	0.027	2,098,000	0.0246	-3.70%
2023-09-20	0	0.027	0.022	0.027	-	-	0	0	-	0.027	0.022	0.027	-	-	0	-	0.00%
2023-09-19	0	0.027	0.026	0.027	0.026	0.027	988,000	25,791	0.0261	0.027	0.026	0.027	0.026	0.027	988,000	0.0261	0.00%
2023-09-18	0	0.027	0.022	0.027	0.027	0.027	16,000	432	0.0270	0.027	0.022	0.027	0.027	0.027	16,000	0.0270	0.00%
2023-09-15	0	0.027	0.023	0.027	-	-	0	0	-	0.027	0.023	0.027	-	-	0	-	0.00%
2023-09-14	0	0.027	0.025	0.027	0.026	0.027	2,251,000	58,572	0.0260	0.027	0.025	0.027	0.026	0.027	2,251,000	0.0260	-3.57%
2023-09-13	0	0.028	0.027	0.028	0.026	0.028	713,000	18,801	0.0264	0.028	0.027	0.028	0.026	0.028	713,000	0.0264	3.70%
2023-09-12	0	0.027	0.027	0.028	0.027	0.028	999,000	27,903	0.0279	0.027	0.027	0.028	0.027	0.028	999,000	0.0279	-6.90%
2023-09-11	0	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2023-09-07	0	0.029	0.027	0.029	-	-	0	0	-	0.029	0.027	0.029	-	-	0	-	0.00%
2023-09-06	0	0.029	0.027	0.029	0.026	0.029	1,546,000	41,870	0.0271	0.029	0.027	0.029	0.026	0.029	1,546,000	0.0271	0.00%
2023-09-05	0	0.029	0.028	0.029	0.027	0.030	293,000	8,160	0.0278	0.029	0.028	0.029	0.027	0.030	293,000	0.0278	3.57%
2023-09-04	0	0.028	0.026	0.028	0.027	0.029	1,129,000	30,919	0.0274	0.028	0.026	0.028	0.027	0.029	1,129,000	0.0274	-6.67%
2023-08-31	0	0.030	0.028	0.030	-	-	0	0	-	0.030	0.028	0.030	-	-	0	-	0.00%
2023-08-30	0	0.030	0.029	0.031	0.027	0.032	5,732,000	165,964	0.0290	0.030	0.029	0.031	0.027	0.032	5,732,000	0.0290	-16.67%
2023-08-29	0	0.036	0.033	0.036	0.025	0.040	12,433,000	434,814	0.0350	0.036	0.033	0.036	0.025	0.040	12,433,000	0.0350	33.33%
2023-08-28	0	0.027	0.025	0.027	0.025	0.029	2,316,000	60,465	0.0261	0.027	0.025	0.027	0.025	0.029	2,316,000	0.0261	0.00%
2023-08-25	0	0.027	0.024	0.029	-	-	0	0	-	0.027	0.024	0.029	-	-	0	-	0.00%
2023-08-24	0	0.027	0.025	0.027	0.024	0.029	365,000	9,305	0.0255	0.027	0.025	0.027	0.024	0.029	365,000	0.0255	8.00%
2023-08-23	0	0.025	0.025	0.026	0.023	0.026	1,232,000	30,036	0.0244	0.025	0.025	0.026	0.023	0.026	1,232,000	0.0244	-7.41%
2023-08-22	0	0.027	0.025	0.027	0.023	0.027	5,820,000	143,565	0.0247	0.027	0.025	0.027	0.023	0.027	5,820,000	0.0247	-6.90%
2023-08-21	0	0.029	0.025	0.029	0.025	0.031	2,651,000	67,519	0.0255	0.029	0.025	0.029	0.025	0.031	2,651,000	0.0255	7.41%
2023-08-18	0	0.027	0.027	0.028	0.026	0.028	532,000	14,377	0.0270	0.027	0.027	0.028	0.026	0.028	532,000	0.0270	-6.90%
2023-08-17	0	0.029	0.028	0.029	0.028	0.029	39,000	1,122	0.0288	0.029	0.028	0.029	0.028	0.029	39,000	0.0288	0.00%
2023-08-16	0	0.029	0.027	0.029	0.027	0.030	1,013,000	28,583	0.0282	0.029	0.027	0.029	0.027	0.030	1,013,000	0.0282	3.57%
2023-08-15	0	0.028	0.027	0.028	0.026	0.030	1,147,000	33,142	0.0289	0.028	0.027	0.028	0.026	0.030	1,147,000	0.0289	0.00%
2023-08-14	0	0.028	0.027	0.028	0.028	0.030	88,000	2,486	0.0283	0.028	0.027	0.028	0.028	0.030	88,000	0.0283	3.70%
2023-08-11	0	0.027	0.027	0.028	0.026	0.028	231,000	6,136	0.0266	0.027	0.027	0.028	0.026	0.028	231,000	0.0266	-10.00%
2023-08-10	0	0.030	0.028	0.030	0.029	0.030	530,000	15,554	0.0293	0.030	0.028	0.030	0.029	0.030	530,000	0.0293	0.00%
2023-08-09	0	0.030	0.029	0.030	0.029	0.032	34,000	1,022	0.0301	0.030	0.029	0.030	0.029	0.032	34,000	0.0301	-3.23%
2023-08-08	0	0.031	0.030	0.031	0.030	0.031	1,911,000	59,083	0.0309	0.031	0.030	0.031	0.030	0.031	1,911,000	0.0309	-6.06%
2023-08-07	0	0.033	0.031	0.033	0.031	0.033	43,000	1,377	0.0320	0.033	0.031	0.033	0.031	0.033	43,000	0.0320	6.45%
2023-08-04	0	0.031	0.031	0.032	0.031	0.032	240,000	7,450	0.0310	0.031	0.031	0.032	0.031	0.032	240,000	0.0310	-6.06%
2023-08-03	0	0.033	0.031	0.034	0.031	0.034	1,876,000	59,228	0.0316	0.033	0.031	0.034	0.031	0.034	1,876,000	0.0316	-5.71%
2023-08-02	0	0.035	0.032	0.035	0.032	0.035	752,000	26,278	0.0349	0.035	0.032	0.035	0.032	0.035	752,000	0.0349	2.94%
2023-08-01	0	0.034	0.032	0.034	0.032	0.034	556,000	18,876	0.0339	0.034	0.032	0.034	0.032	0.034	556,000	0.0339	0.00%
2023-07-31	0	0.034	0.033	0.034	0.032	0.034	788,000	25,226	0.0320	0.034	0.033	0.034	0.032	0.034	788,000	0.0320	9.68%
2023-07-28	0	0.031	0.031	0.032	0.031	0.032	937,000	29,632	0.0316	0.031	0.031	0.032	0.031	0.032	937,000	0.0316	-3.13%
2023-07-27	0	0.032	0.033	0.034	0.031	0.032	1,545,000	49,356	0.0319	0.032	0.033	0.034	0.031	0.032	1,545,000	0.0319	-5.88%
2023-07-26	0	0.034	0.032	0.034	0.031	0.034	112,000	3,759	0.0336	0.034	0.032	0.034	0.031	0.034	112,000	0.0336	0.00%
2023-07-25	0	0.034	0.032	0.034	0.030	0.037	2,891,000	91,256	0.0316	0.034	0.032	0.034	0.030	0.037	2,891,000	0.0316	-5.56%
2023-07-24	0	0.036	0.033	0.036	0.033	0.037	78,000	2,813	0.0361	0.036	0.033	0.036	0.033	0.037	78,000	0.0361	-2.70%
2023-07-21	0	0.037	0.034	0.037	0.034	0.038	44,000	1,577	0.0358	0.037	0.034	0.037	0.034	0.038	44,000	0.0358	0.00%
2023-07-20	0	0.037	0.033	0.037	0.033	0.037	1,166,000	41,121	0.0353	0.037	0.033	0.037	0.033	0.037	1,166,000	0.0353	5.71%
2023-07-19	0	0.035	0.032	0.035	0.032	0.036	1,082,000	35,878	0.0332	0.035	0.032	0.035	0.032	0.036	1,082,000	0.0332	0.00%
2023-07-18	0	0.035	0.034	0.035	0.033	0.036	4,623,000	154,995	0.0335	0.035	0.034	0.035	0.033	0.036	4,623,000	0.0335	-5.41%
2023-07-14	0	0.037	0.036	0.039	0.035	0.039	767,000	27,191	0.0355	0.037	0.036	0.039	0.035	0.039	767,000	0.0355	-9.76%
2023-07-13	0	0.041	0.039	0.041	0.034	0.042	633,000	25,310	0.0400	0.041	0.039	0.041	0.034	0.042	633,000	0.0400	10.81%
2023-07-12	0	0.037	0.036	0.037	0.036	0.040	191,000	7,493	0.0392	0.037	0.036	0.037	0.036	0.040	191,000	0.0392	0.00%
2023-07-11	0	0.037	0.035	0.037	0.034	0.043	1,255,000	45,032	0.0359	0.037	0.035	0.037	0.034	0.043	1,255,000	0.0359	-5.13%
2023-07-10	0	0.039	0.040	0.043	0.033	0.044	1,153,000	40,528	0.0352	0.039	0.040	0.043	0.033	0.044	1,153,000	0.0352	2.63%
2023-07-07	0	0.038	0.038	0.040	0.033	0.039	1,423,000	52,271	0.0367	0.038	0.038	0.040	0.033	0.039	1,423,000	0.0367	-11.63%
2023-07-06	0	0.043	0.039	0.043	0.039	0.043	13,000	530	0.0408	0.043	0.039	0.043	0.039	0.043	13,000	0.0408	0.00%
2023-07-05	0	0.043	0.040	0.043	0.039	0.045	26,000	1,102	0.0424	0.043	0.040	0.043	0.039	0.045	26,000	0.0424	-4.44%
2023-07-04	0	0.045	0.039	0.044	0.042	0.047	564,000	24,597	0.0436	0.045	0.039	0.044	0.042	0.047	564,000	0.0436	-4.26%
2023-07-03	0	0.047	0.043	0.047	0.043	0.048	460,000	21,110	0.0459	0.047	0.043	0.047	0.043	0.048	460,000	0.0459	-2.08%
2023-06-30	0	0.048	0.044	0.048	0.043	0.048	578,000	27,709	0.0479	0.048	0.044	0.048	0.043	0.048	578,000	0.0479	2.13%
2023-06-29	0	0.047	0.045	0.047	0.042	0.048	1,223,000	57,036	0.0466	0.047	0.045	0.047	0.042	0.048	1,223,000	0.0466	2.17%
2023-06-28	0	0.046	0.041	0.047	0.040	0.047	491,000	22,326	0.0455	0.046	0.041	0.047	0.040	0.047	491,000	0.0455	2.22%
2023-06-27	0	0.045	0.040	0.045	0.039	0.045	146,000	6,086	0.0417	0.045	0.040	0.045	0.039	0.045	146,000	0.0417	4.65%
2023-06-26	0	0.043	0.039	0.044	0.039	0.044	1,881,000	76,423	0.0406	0.043	0.039	0.044	0.039	0.044	1,881,000	0.0406	2.38%
2023-06-23	0	0.042	0.039	0.042	0.037	0.042	82,000	3,355	0.0409	0.042	0.039	0.042	0.037	0.042	82,000	0.0409	2.44%
2023-06-21	0	0.041	0.041	0.042	0.038	0.042	210,000	8,232	0.0392	0.041	0.041	0.042	0.038	0.042	210,000	0.0392	-2.38%
2023-06-20	0	0.042	0.038	0.042	0.041	0.043	21,000	863	0.0411	0.042	0.038	0.042	0.041	0.043	21,000	0.0411	5.00%
2023-06-19	0	0.040	0.036	0.040	0.035	0.040	114,000	4,496	0.0394	0.040	0.036	0.040	0.035	0.040	114,000	0.0394	8.11%
2023-06-16	0	0.037	0.036	0.037	0.033	0.038	1,435,000	51,298	0.0357	0.037	0.036	0.037	0.033	0.038	1,435,000	0.0357	8.82%
2023-06-15	0	0.034	0.033	0.035	0.032	0.038	3,071,000	101,083	0.0329	0.034	0.033	0.035	0.032	0.038	3,071,000	0.0329	-2.86%
2023-06-14	0	0.035	0.035	0.037	0.032	0.038	3,996,000	135,296	0.0339	0.035	0.035	0.037	0.032	0.038	3,996,000	0.0339	-5.41%
2023-06-13	0	0.037	0.034	0.037	0.034	0.037	303,000	10,408	0.0343	0.037	0.034	0.037	0.034	0.037	303,000	0.0343	2.78%
2023-06-12	0	0.036	0.034	0.036	0.034	0.036	44,000	1,562	0.0355	0.036	0.034	0.036	0.034	0.036	44,000	0.0355	-5.26%
2023-06-09	0	0.038	0.035	0.038	0.034	0.038	29,000	1,074	0.0370	0.038	0.035	0.038	0.034	0.038	29,000	0.0370	5.56%
2023-06-08	0	0.036	0.034	0.036	0.033	0.039	283,000	10,310	0.0364	0.036	0.034	0.036	0.033	0.039	283,000	0.0364	0.00%
2023-06-07	0	0.036	0.034	0.037	0.036	0.038	458,000	16,547	0.0361	0.036	0.034	0.037	0.036	0.038	458,000	0.0361	-2.70%
2023-06-06	0	0.037	0.034	0.037	0.034	0.039	890,000	32,329	0.0363	0.037	0.034	0.037	0.034	0.039	890,000	0.0363	2.78%
2023-06-05	0	0.036	0.033	0.036	0.033	0.038	222,000	7,467	0.0336	0.036	0.033	0.036	0.033	0.038	222,000	0.0336	5.88%
2023-06-02	0	0.034	0.032	0.034	0.031	0.036	1,284,000	41,291	0.0322	0.034	0.032	0.034	0.031	0.036	1,284,000	0.0322	3.03%
2023-06-01	0	0.033	0.032	0.033	0.031	0.037	2,063,000	68,073	0.0330	0.033	0.032	0.033	0.031	0.037	2,063,000	0.0330	-5.71%
2023-05-31	0	0.035	0.034	0.035	0.033	0.047	9,686,000	342,811	0.0354	0.035	0.034	0.035	0.033	0.047	9,686,000	0.0354	-14.63%
2023-05-30	0	0.041	0.042	0.044	0.037	0.049	2,514,000	97,419	0.0388	0.041	0.042	0.044	0.037	0.049	2,514,000	0.0388	-8.89%
2023-05-29	0	0.045	0.043	0.049	0.040	0.055	608,000	26,431	0.0435	0.045	0.043	0.049	0.040	0.055	608,000	0.0435	2.27%
2023-05-25	0	0.044	0.039	0.044	0.038	0.046	434,000	17,142	0.0395	0.044	0.039	0.044	0.038	0.046	434,000	0.0395	4.76%
2023-05-24	0	0.042	0.040	0.042	0.039	0.048	865,000	35,200	0.0407	0.042	0.040	0.042	0.039	0.048	865,000	0.0407	2.44%
2023-05-23	0	0.041	0.041	0.043	0.040	0.049	1,010,000	42,548	0.0421	0.041	0.041	0.043	0.040	0.049	1,010,000	0.0421	-10.87%
2023-05-22	0	0.046	0.043	0.046	0.041	0.046	1,756,000	72,978	0.0416	0.046	0.043	0.046	0.041	0.046	1,756,000	0.0416	4.55%
2023-05-19	0	0.044	0.043	0.044	0.041	0.044	117,000	4,999	0.0427	0.044	0.043	0.044	0.041	0.044	117,000	0.0427	0.00%
2023-05-18	0	0.044	0.043	0.044	0.041	0.047	788,000	33,235	0.0422	0.044	0.043	0.044	0.041	0.047	788,000	0.0422	-6.38%
2023-05-17	0	0.047	0.045	0.047	0.042	0.050	1,410,000	60,142	0.0427	0.047	0.045	0.047	0.042	0.050	1,410,000	0.0427	0.00%
2023-05-16	0	0.047	0.045	0.047	0.043	0.049	90,000	3,896	0.0433	0.047	0.045	0.047	0.043	0.049	90,000	0.0433	4.44%
2023-05-15	0	0.045	0.045	0.046	0.045	0.046	1,487,000	67,778	0.0456	0.045	0.045	0.046	0.045	0.046	1,487,000	0.0456	0.00%
2023-05-12	0	0.045	0.045	0.048	0.044	0.052	1,519,000	74,146	0.0488	0.045	0.045	0.048	0.044	0.052	1,519,000	0.0488	-4.26%
2023-05-11	0	0.047	0.046	0.048	0.044	0.050	71,000	3,224	0.0454	0.047	0.046	0.048	0.044	0.050	71,000	0.0454	2.17%
2023-05-10	0	0.046	0.045	0.046	0.045	0.050	3,283,000	158,769	0.0484	0.046	0.045	0.046	0.045	0.050	3,283,000	0.0484	4.55%
2023-05-09	0	0.044	0.043	0.044	0.044	0.048	2,159,000	95,249	0.0441	0.044	0.043	0.044	0.044	0.048	2,159,000	0.0441	-8.33%
2023-05-08	0	0.048	0.046	0.048	0.048	0.048	2,000	96	0.0480	0.048	0.046	0.048	0.048	0.048	2,000	0.0480	2.13%
2023-05-05	0	0.047	0.046	0.047	0.045	0.052	2,144,000	99,403	0.0464	0.047	0.046	0.047	0.045	0.052	2,144,000	0.0464	-7.84%
2023-05-04	0	0.051	0.047	0.052	0.045	0.052	2,938,000	146,050	0.0497	0.051	0.047	0.052	0.045	0.052	2,938,000	0.0497	10.87%
2023-05-03	0	0.046	0.045	0.046	0.044	0.052	1,450,000	64,872	0.0447	0.046	0.045	0.046	0.044	0.052	1,450,000	0.0447	-9.80%
2023-05-02	0	0.051	0.050	0.051	0.052	0.052	12,000	624	0.0520	0.051	0.050	0.051	0.052	0.052	12,000	0.0520	2.00%
2023-04-28	0	0.050	0.048	0.050	0.050	0.050	2,000	100	0.0500	0.050	0.048	0.050	0.050	0.050	2,000	0.0500	2.04%
2023-04-27	0	0.049	0.046	0.049	0.045	0.054	120,000	5,518	0.0460	0.049	0.046	0.049	0.045	0.054	120,000	0.0460	-2.00%
2023-04-26	0	0.050	0.047	0.050	0.049	0.054	715,000	35,210	0.0492	0.050	0.047	0.050	0.049	0.054	715,000	0.0492	6.38%
2023-04-25	0	0.047	0.045	0.047	0.041	0.050	1,450,000	61,205	0.0422	0.047	0.045	0.047	0.041	0.050	1,450,000	0.0422	6.82%
2023-04-24	0	0.044	0.043	0.044	0.041	0.045	3,263,000	139,947	0.0429	0.044	0.043	0.044	0.041	0.045	3,263,000	0.0429	-8.33%
2023-04-21	0	0.048	0.047	0.048	0.044	0.054	1,225,000	55,430	0.0452	0.048	0.047	0.048	0.044	0.054	1,225,000	0.0452	2.13%
2023-04-20	0	0.047	0.047	0.050	0.047	0.050	1,232,000	60,171	0.0488	0.047	0.047	0.050	0.047	0.050	1,232,000	0.0488	-6.00%
2023-04-19	0	0.050	0.050	0.053	0.050	0.055	19,000	982	0.0517	0.050	0.050	0.053	0.050	0.055	19,000	0.0517	-5.66%
2023-04-18	0	0.053	0.052	0.053	0.051	0.055	186,000	9,780	0.0526	0.053	0.052	0.053	0.051	0.055	186,000	0.0526	3.92%
2023-04-17	0	0.051	0.051	0.053	0.045	0.053	4,558,000	219,828	0.0482	0.051	0.051	0.053	0.045	0.053	4,558,000	0.0482	4.08%
2023-04-14	0	0.049	0.049	0.050	0.048	0.053	4,312,000	213,194	0.0494	0.049	0.049	0.050	0.048	0.053	4,312,000	0.0494	-5.77%
2023-04-13	0	0.052	0.052	0.053	0.051	0.057	1,833,000	95,332	0.0520	0.052	0.052	0.053	0.051	0.057	1,833,000	0.0520	-5.45%
2023-04-12	0	0.055	0.054	0.055	0.052	0.064	5,572,000	294,746	0.0529	0.055	0.054	0.055	0.052	0.064	5,572,000	0.0529	-5.17%
2023-04-11	0	0.058	0.056	0.058	0.051	0.072	5,329,000	296,512	0.0556	0.058	0.056	0.058	0.051	0.072	5,329,000	0.0556	-10.77%
2023-04-06	0	0.065	0.064	0.065	0.062	0.067	1,682,000	108,472	0.0645	0.065	0.064	0.065	0.062	0.067	1,682,000	0.0645	-2.99%
2023-04-04	0	0.067	0.064	0.067	0.063	0.067	133,000	8,654	0.0651	0.067	0.064	0.067	0.063	0.067	133,000	0.0651	-1.47%
2023-04-03	0	0.068	0.065	0.068	0.064	0.074	692,000	45,393	0.0656	0.068	0.065	0.068	0.064	0.074	692,000	0.0656	1.49%
2023-03-31	0	0.067	0.066	0.067	0.066	0.072	42,000	2,791	0.0665	0.067	0.066	0.067	0.066	0.072	42,000	0.0665	1.52%
2023-03-30	0	0.066	0.066	0.069	0.066	0.073	287,000	18,972	0.0661	0.066	0.066	0.069	0.066	0.073	287,000	0.0661	-1.49%
2023-03-29	0	0.067	0.067	0.071	0.066	0.075	1,536,000	109,981	0.0716	0.067	0.067	0.071	0.066	0.075	1,536,000	0.0716	1.52%
2023-03-28	0	0.066	0.066	0.068	0.062	0.068	1,943,000	128,022	0.0659	0.066	0.066	0.068	0.062	0.068	1,943,000	0.0659	-5.71%
2023-03-27	0	0.070	0.066	0.070	0.061	0.070	289,000	18,187	0.0629	0.070	0.066	0.070	0.061	0.070	289,000	0.0629	6.06%
2023-03-24	0	0.066	0.066	0.067	0.066	0.074	1,709,000	116,887	0.0684	0.066	0.066	0.067	0.066	0.074	1,709,000	0.0684	-7.04%
2023-03-23	0	0.071	0.073	0.074	0.070	0.079	4,802,000	344,897	0.0718	0.071	0.073	0.074	0.070	0.079	4,802,000	0.0718	-10.13%
2023-03-22	0	0.079	0.075	0.079	0.074	0.084	5,997,000	463,514	0.0773	0.079	0.075	0.079	0.074	0.084	5,997,000	0.0773	3.95%
2023-03-21	0	0.076	0.073	0.076	0.068	0.078	2,760,000	198,615	0.0720	0.076	0.073	0.076	0.068	0.078	2,760,000	0.0720	4.11%
2023-03-20	0	0.073	0.073	0.075	0.070	0.088	7,620,000	585,348	0.0768	0.073	0.073	0.075	0.070	0.088	7,620,000	0.0768	-10.98%
2023-03-17	0	0.082	0.081	0.082	0.078	0.097	27,317,000	2,311,384	0.0846	0.082	0.081	0.082	0.078	0.097	27,317,000	0.0846	-15.46%
2023-03-16	0	0.097	0.097	0.098	0.097	0.200	157,245,000	22,899,434	0.1456	0.097	0.097	0.098	0.097	0.200	157,245,000	0.1456	18.29%
2023-03-15	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
2022-12-12	0	0.082	0.081	0.082	0.082	0.090	2,034,000	173,380	0.0852	0.082	0.081	0.082	0.082	0.090	2,034,000	0.0852	-8.89%
2022-12-09	0	0.090	0.089	0.090	0.073	0.094	5,685,000	427,367	0.0752	0.090	0.089	0.090	0.073	0.094	5,685,000	0.0752	18.42%
2022-12-08	0	0.076	0.073	0.076	0.073	0.078	711,000	54,018	0.0760	0.076	0.073	0.076	0.073	0.078	711,000	0.0760	4.11%
2022-12-07	0	0.073	0.072	0.073	0.067	0.077	360,000	25,367	0.0705	0.073	0.072	0.073	0.067	0.077	360,000	0.0705	-2.67%
2022-12-06	0	0.075	0.074	0.075	0.070	0.078	2,296,000	166,901	0.0727	0.075	0.074	0.075	0.070	0.078	2,296,000	0.0727	2.74%
2022-12-05	0	0.073	0.075	0.076	0.068	0.081	8,917,000	630,881	0.0708	0.073	0.075	0.076	0.068	0.081	8,917,000	0.0708	-9.88%
2022-12-02	0	0.081	0.080	0.081	0.074	0.087	462,000	36,143	0.0782	0.081	0.080	0.081	0.074	0.087	462,000	0.0782	1.25%
2022-12-01	0	0.080	0.080	0.081	0.079	0.095	708,000	57,883	0.0818	0.080	0.080	0.081	0.079	0.095	708,000	0.0818	0.00%
2022-11-30	0	0.080	0.078	0.080	0.066	0.098	6,808,000	539,602	0.0793	0.080	0.078	0.080	0.066	0.098	6,808,000	0.0793	-16.67%
2022-11-29	0	0.096	0.095	0.096	0.090	0.099	5,424,000	530,641	0.0978	0.096	0.095	0.096	0.090	0.099	5,424,000	0.0978	-2.04%
2022-11-28	0	0.098	0.095	0.098	0.093	0.100	7,808,000	755,453	0.0968	0.098	0.095	0.098	0.093	0.100	7,808,000	0.0968	-1.01%
2022-11-25	0	0.099	0.098	0.099	0.096	0.100	55,000	5,362	0.0975	0.099	0.098	0.099	0.096	0.100	55,000	0.0975	1.02%
2022-11-24	0	0.098	0.097	0.098	0.097	0.098	765,000	74,969	0.0980	0.098	0.097	0.098	0.097	0.098	765,000	0.0980	0.00%
2022-11-23	0	0.098	0.097	0.098	0.093	0.099	1,796,000	169,710	0.0945	0.098	0.097	0.098	0.093	0.099	1,796,000	0.0945	-2.00%
2022-11-22	0	0.100	0.099	0.100	0.096	0.107	6,414,000	623,613	0.0972	0.100	0.099	0.100	0.096	0.107	6,414,000	0.0972	-0.99%
2022-11-21	0	0.101	0.100	0.101	0.098	0.109	3,491,000	345,373	0.0989	0.101	0.100	0.101	0.098	0.109	3,491,000	0.0989	-3.81%
2022-11-18	0	0.105	0.103	0.105	0.100	0.107	3,720,000	380,768	0.1024	0.105	0.103	0.105	0.100	0.107	3,720,000	0.1024	5.00%
2022-11-17	0	0.100	0.100	0.102	0.098	0.109	463,000	46,687	0.1008	0.100	0.100	0.102	0.098	0.109	463,000	0.1008	2.04%
2022-11-16	0	0.098	0.098	0.102	0.098	0.102	272,000	27,186	0.0999	0.098	0.098	0.102	0.098	0.102	272,000	0.0999	-3.92%
2022-11-15	0	0.102	0.102	0.104	0.100	0.109	234,000	23,638	0.1010	0.102	0.102	0.104	0.100	0.109	234,000	0.1010	0.00%
2022-11-14	0	0.102	0.101	0.102	0.100	0.105	3,503,000	361,622	0.1032	0.102	0.101	0.102	0.100	0.105	3,503,000	0.1032	0.99%
2022-11-11	0	0.101	0.100	0.101	0.098	0.101	520,000	52,090	0.1002	0.101	0.100	0.101	0.098	0.101	520,000	0.1002	1.00%
2022-11-10	0	0.100	0.099	0.100	0.098	0.108	4,996,000	501,418	0.1004	0.100	0.099	0.100	0.098	0.108	4,996,000	0.1004	-1.96%
2022-11-09	0	0.102	0.101	0.102	0.098	0.109	4,948,000	494,755	0.1000	0.102	0.101	0.102	0.098	0.109	4,948,000	0.1000	-0.97%
2022-11-08	0	0.103	0.102	0.103	0.097	0.111	323,000	32,006	0.0991	0.103	0.102	0.103	0.097	0.111	323,000	0.0991	-1.90%
2022-11-07	0	0.105	0.104	0.105	0.100	0.113	5,689,000	607,766	0.1068	0.105	0.104	0.105	0.100	0.113	5,689,000	0.1068	1.94%
2022-11-04	0	0.103	0.101	0.103	0.093	0.108	6,501,000	658,760	0.1013	0.103	0.101	0.103	0.093	0.108	6,501,000	0.1013	3.00%
2022-11-03	0	0.100	0.099	0.100	0.093	0.105	609,000	58,097	0.0954	0.100	0.099	0.100	0.093	0.105	609,000	0.0954	0.00%
2022-11-02	0	0.100	0.097	0.103	0.097	0.111	561,000	56,005	0.0998	0.100	0.097	0.103	0.097	0.111	561,000	0.0998	-1.96%
2022-11-01	0	0.102	0.101	0.102	0.092	0.105	3,029,000	290,579	0.0959	0.102	0.101	0.102	0.092	0.105	3,029,000	0.0959	5.15%
2022-10-31	0	0.097	0.096	0.097	0.093	0.098	957,000	91,877	0.0960	0.097	0.096	0.097	0.093	0.098	957,000	0.0960	3.19%
2022-10-28	0	0.094	0.092	0.094	0.089	0.101	2,343,000	222,338	0.0949	0.094	0.092	0.094	0.089	0.101	2,343,000	0.0949	1.08%
2022-10-27	0	0.093	0.091	0.093	0.085	0.095	3,231,000	289,866	0.0897	0.093	0.091	0.093	0.085	0.095	3,231,000	0.0897	1.09%
2022-10-26	0	0.092	0.091	0.092	0.078	0.120	14,479,000	1,381,674	0.0954	0.092	0.091	0.092	0.078	0.120	14,479,000	0.0954	-10.68%
2022-10-25	0	0.103	0.103	0.106	0.091	0.133	11,398,000	1,210,686	0.1062	0.103	0.103	0.106	0.091	0.133	11,398,000	0.1062	-17.60%
2022-10-24	0	0.125	0.124	0.125	0.106	0.136	38,270,000	4,623,302	0.1208	0.125	0.124	0.125	0.106	0.136	38,270,000	0.1208	2.46%
2022-10-21	0	0.122	0.121	0.122	0.096	0.131	68,576,000	7,997,793	0.1166	0.122	0.121	0.122	0.096	0.131	68,576,000	0.1166	31.18%
2022-10-20	0	0.093	0.092	0.093	0.065	0.098	27,796,000	2,425,694	0.0873	0.093	0.092	0.093	0.065	0.098	27,796,000	0.0873	43.08%
2022-10-19	0	0.065	0.064	0.065	0.064	0.066	1,959,000	128,340	0.0655	0.065	0.064	0.065	0.064	0.066	1,959,000	0.0655	0.00%
2022-10-18	0	0.065	0.064	0.065	0.064	0.067	3,004,000	195,539	0.0651	0.065	0.064	0.065	0.064	0.067	3,004,000	0.0651	1.56%
2022-10-17	0	0.064	0.063	0.064	0.062	0.067	4,298,000	280,573	0.0653	0.064	0.063	0.064	0.062	0.067	4,298,000	0.0653	1.59%
2022-10-14	0	0.063	0.063	0.065	0.061	0.066	343,000	21,579	0.0629	0.063	0.063	0.065	0.061	0.066	343,000	0.0629	-3.08%
2022-10-13	0	0.065	0.062	0.065	0.060	0.066	766,000	46,472	0.0607	0.065	0.062	0.065	0.060	0.066	766,000	0.0607	6.56%
2022-10-12	0	0.061	0.061	0.062	0.059	0.063	1,310,000	80,124	0.0612	0.061	0.061	0.062	0.059	0.063	1,310,000	0.0612	-4.69%
2022-10-11	0	0.064	0.061	0.064	0.061	0.065	362,000	22,609	0.0625	0.064	0.061	0.064	0.061	0.065	362,000	0.0625	-1.54%
2022-10-10	0	0.065	0.061	0.065	0.059	0.065	1,064,000	65,258	0.0613	0.065	0.061	0.065	0.059	0.065	1,064,000	0.0613	4.84%
2022-10-07	0	0.062	0.060	0.062	0.057	0.062	1,640,000	97,046	0.0592	0.062	0.060	0.062	0.057	0.062	1,640,000	0.0592	3.33%
2022-10-06	0	0.060	0.059	0.060	0.060	0.064	64,000	3,884	0.0607	0.060	0.059	0.060	0.060	0.064	64,000	0.0607	-4.76%
2022-10-05	0	0.063	0.062	0.063	0.060	0.065	190,000	11,777	0.0620	0.063	0.062	0.063	0.060	0.065	190,000	0.0620	-3.08%
2022-10-03	0	0.065	0.063	0.065	0.059	0.065	125,000	7,765	0.0621	0.065	0.063	0.065	0.059	0.065	125,000	0.0621	8.33%
2022-09-30	0	0.060	0.059	0.060	0.055	0.060	1,060,000	61,570	0.0581	0.060	0.059	0.060	0.055	0.060	1,060,000	0.0581	0.00%
2022-09-29	0	0.060	0.058	0.060	0.055	0.063	968,000	55,019	0.0568	0.060	0.058	0.060	0.055	0.063	968,000	0.0568	5.26%
2022-09-28	0	0.057	0.056	0.057	0.057	0.066	1,100,000	66,674	0.0606	0.057	0.056	0.057	0.057	0.066	1,100,000	0.0606	-9.52%
2022-09-27	0	0.063	0.061	0.063	0.059	0.066	1,191,000	72,473	0.0609	0.063	0.061	0.063	0.059	0.066	1,191,000	0.0609	3.28%
2022-09-26	0	0.061	0.060	0.061	0.056	0.065	115,000	6,923	0.0602	0.061	0.060	0.061	0.056	0.065	115,000	0.0602	-3.17%
2022-09-23	0	0.063	0.063	0.065	0.060	0.065	225,000	14,225	0.0632	0.063	0.063	0.065	0.060	0.065	225,000	0.0632	1.61%
2022-09-22	0	0.062	0.061	0.062	0.061	0.064	285,000	17,448	0.0612	0.062	0.061	0.062	0.061	0.064	285,000	0.0612	-6.06%
2022-09-21	0	0.066	0.065	0.066	0.065	0.066	4,000	261	0.0653	0.066	0.065	0.066	0.065	0.066	4,000	0.0653	1.54%
2022-09-20	0	0.065	0.063	0.065	0.061	0.071	429,000	27,572	0.0643	0.065	0.063	0.065	0.061	0.071	429,000	0.0643	0.00%
2022-09-19	0	0.065	0.063	0.065	0.061	0.068	16,000	1,010	0.0631	0.065	0.063	0.065	0.061	0.068	16,000	0.0631	3.17%
2022-09-16	0	0.063	0.062	0.063	0.057	0.065	932,000	57,676	0.0619	0.063	0.062	0.063	0.057	0.065	932,000	0.0619	1.61%
2022-09-15	0	0.062	0.062	0.063	0.060	0.064	323,000	20,169	0.0624	0.062	0.062	0.063	0.060	0.064	323,000	0.0624	3.33%
2022-09-14	0	0.060	0.058	0.060	0.057	0.064	371,000	21,679	0.0584	0.060	0.058	0.060	0.057	0.064	371,000	0.0584	0.00%
2022-09-13	0	0.060	0.058	0.060	0.057	0.068	212,000	12,571	0.0593	0.060	0.058	0.060	0.057	0.068	212,000	0.0593	-3.23%
2022-09-09	0	0.062	0.061	0.062	0.055	0.063	1,147,000	66,904	0.0583	0.062	0.061	0.062	0.055	0.063	1,147,000	0.0583	1.64%
2022-09-08	0	0.061	0.059	0.061	0.054	0.062	1,394,000	80,045	0.0574	0.061	0.059	0.061	0.054	0.062	1,394,000	0.0574	1.67%
2022-09-07	0	0.060	0.059	0.060	0.050	0.062	4,007,000	216,816	0.0541	0.060	0.059	0.060	0.050	0.062	4,007,000	0.0541	0.00%
2022-09-06	0	0.060	0.060	0.063	0.055	0.068	2,937,000	171,344	0.0583	0.060	0.060	0.063	0.055	0.068	2,937,000	0.0583	-13.04%
2022-09-05	0	0.069	0.063	0.069	0.064	0.072	236,000	15,545	0.0659	0.069	0.063	0.069	0.064	0.072	236,000	0.0659	1.47%
2022-09-02	0	0.068	0.062	0.068	0.063	0.071	43,000	2,809	0.0653	0.068	0.062	0.068	0.063	0.071	43,000	0.0653	-1.45%
2022-09-01	0	0.069	0.065	0.067	0.062	0.072	333,000	22,496	0.0676	0.069	0.065	0.067	0.062	0.072	333,000	0.0676	6.15%
2022-08-31	0	0.065	0.062	0.065	0.063	0.069	461,000	29,412	0.0638	0.065	0.062	0.065	0.063	0.069	461,000	0.0638	1.56%
2022-08-30	0	0.064	0.064	0.068	0.064	0.068	36,000	2,376	0.0660	0.064	0.064	0.068	0.064	0.068	36,000	0.0660	-5.88%
2022-08-29	0	0.068	0.065	0.069	0.068	0.069	18,000	1,225	0.0681	0.068	0.065	0.069	0.068	0.069	18,000	0.0681	0.00%
2022-08-26	0	0.068	0.065	0.068	0.065	0.068	191,000	12,829	0.0672	0.068	0.065	0.068	0.065	0.068	191,000	0.0672	4.62%
2022-08-25	0	0.065	0.062	0.065	0.059	0.069	919,000	55,467	0.0604	0.065	0.062	0.065	0.059	0.069	919,000	0.0604	-1.52%
2022-08-24	0	0.066	0.064	0.066	0.065	0.066	422,000	27,432	0.0650	0.066	0.064	0.066	0.065	0.066	422,000	0.0650	0.00%
2022-08-23	0	0.066	0.065	0.066	0.063	0.069	582,000	38,317	0.0658	0.066	0.065	0.066	0.063	0.069	582,000	0.0658	0.00%
2022-08-22	0	0.066	0.064	0.066	0.064	0.067	599,000	38,726	0.0647	0.066	0.064	0.066	0.064	0.067	599,000	0.0647	1.54%
2022-08-19	0	0.065	0.062	0.065	0.065	0.066	337,000	21,908	0.0650	0.065	0.062	0.065	0.065	0.066	337,000	0.0650	1.56%
2022-08-18	0	0.064	0.062	0.064	0.062	0.067	799,000	50,895	0.0637	0.064	0.062	0.064	0.062	0.067	799,000	0.0637	-1.54%
2022-08-17	0	0.065	0.063	0.065	0.061	0.067	640,000	40,220	0.0628	0.065	0.063	0.065	0.061	0.067	640,000	0.0628	3.17%
2022-08-16	0	0.063	0.061	0.063	0.060	0.069	553,000	34,042	0.0616	0.063	0.061	0.063	0.060	0.069	553,000	0.0616	-5.97%
2022-08-15	0	0.067	0.065	0.067	0.064	0.069	351,000	23,520	0.0670	0.067	0.065	0.067	0.064	0.069	351,000	0.0670	0.00%
2022-08-12	0	0.067	0.064	0.067	0.060	0.067	593,000	38,810	0.0654	0.067	0.064	0.067	0.060	0.067	593,000	0.0654	3.08%
2022-08-11	0	0.065	0.061	0.065	0.063	0.065	7,000	449	0.0641	0.065	0.061	0.065	0.063	0.065	7,000	0.0641	4.84%
2022-08-10	0	0.062	0.060	0.062	0.056	0.070	1,012,000	61,133	0.0604	0.062	0.060	0.062	0.056	0.070	1,012,000	0.0604	-7.46%
2022-08-09	0	0.067	0.063	0.067	0.062	0.072	1,294,000	83,029	0.0642	0.067	0.063	0.067	0.062	0.072	1,294,000	0.0642	3.08%
2022-08-08	0	0.065	0.061	0.065	0.060	0.072	308,000	19,350	0.0628	0.065	0.061	0.065	0.060	0.072	308,000	0.0628	-4.41%
2022-08-05	0	0.068	0.061	0.068	0.060	0.068	1,313,000	81,398	0.0620	0.068	0.061	0.068	0.060	0.068	1,313,000	0.0620	9.68%
2022-08-04	0	0.062	0.060	0.062	0.060	0.069	1,117,980	69,218	0.0619	0.062	0.060	0.062	0.060	0.069	1,117,980	0.0619	-1.59%
2022-08-03	0	0.063	0.061	0.063	0.061	0.069	275,000	17,260	0.0628	0.063	0.061	0.063	0.061	0.069	275,000	0.0628	-5.97%
2022-08-02	0	0.067	0.066	0.067	0.054	0.069	4,180,000	259,491	0.0621	0.067	0.066	0.067	0.054	0.069	4,180,000	0.0621	3.08%
2022-08-01	0	0.065	0.064	0.065	0.060	0.075	5,366,000	345,291	0.0643	0.065	0.064	0.065	0.060	0.075	5,366,000	0.0643	-7.14%
2022-07-29	0	0.070	0.068	0.070	0.065	0.086	20,480,000	1,436,725	0.0702	0.070	0.068	0.070	0.065	0.086	20,480,000	0.0702	-17.65%
2022-07-28	0	0.085	0.083	0.085	0.080	0.093	4,246,000	352,566	0.0830	0.085	0.083	0.085	0.080	0.093	4,246,000	0.0830	-4.49%
2022-07-27	0	0.089	0.085	0.089	0.085	0.109	9,499,000	915,001	0.0963	0.089	0.085	0.089	0.085	0.109	9,499,000	0.0963	0.00%
2022-07-26	0	0.089	0.088	0.089	0.085	0.091	393,000	33,849	0.0861	0.089	0.088	0.089	0.085	0.091	393,000	0.0861	1.14%
2022-07-25	0	0.088	0.087	0.088	0.085	0.090	2,434,000	213,630	0.0878	0.088	0.087	0.088	0.085	0.090	2,434,000	0.0878	0.00%
2022-07-22	0	0.088	0.087	0.088	0.083	0.089	1,104,000	93,974	0.0851	0.088	0.087	0.088	0.083	0.089	1,104,000	0.0851	1.15%
2022-07-21	0	0.087	0.086	0.087	0.084	0.087	407,000	34,923	0.0858	0.087	0.086	0.087	0.084	0.087	407,000	0.0858	0.00%
2022-07-20	0	0.087	0.086	0.087	0.085	0.089	936,000	80,819	0.0863	0.087	0.086	0.087	0.085	0.089	936,000	0.0863	1.16%
2022-07-19	0	0.086	0.085	0.086	0.083	0.089	923,000	78,726	0.0853	0.086	0.085	0.086	0.083	0.089	923,000	0.0853	-3.37%
2022-07-18	0	0.089	0.088	0.089	0.086	0.095	2,195,000	195,431	0.0890	0.089	0.088	0.089	0.086	0.095	2,195,000	0.0890	0.00%
2022-07-15	0	0.089	0.088	0.089	0.081	0.090	1,122,000	94,599	0.0843	0.089	0.088	0.089	0.081	0.090	1,122,000	0.0843	1.14%
2022-07-14	0	0.088	0.087	0.088	0.084	0.090	1,312,000	112,318	0.0856	0.088	0.087	0.088	0.084	0.090	1,312,000	0.0856	0.00%
2022-07-13	0	0.088	0.087	0.088	0.086	0.092	1,108,000	96,166	0.0868	0.088	0.087	0.088	0.086	0.092	1,108,000	0.0868	-1.12%
2022-07-12	0	0.089	0.088	0.089	0.085	0.092	682,000	59,285	0.0869	0.089	0.088	0.089	0.085	0.092	682,000	0.0869	0.00%
2022-07-11	0	0.089	0.088	0.089	0.086	0.094	2,882,000	252,910	0.0878	0.089	0.088	0.089	0.086	0.094	2,882,000	0.0878	-3.26%
2022-07-08	0	0.092	0.091	0.092	0.088	0.096	1,888,000	169,833	0.0900	0.092	0.091	0.092	0.088	0.096	1,888,000	0.0900	3.37%
2022-07-07	0	0.089	0.088	0.089	0.086	0.094	1,046,000	92,608	0.0885	0.089	0.088	0.089	0.086	0.094	1,046,000	0.0885	0.00%
2022-07-06	0	0.089	0.088	0.089	0.087	0.092	410,000	36,140	0.0881	0.089	0.088	0.089	0.087	0.092	410,000	0.0881	1.14%
2022-07-05	0	0.088	0.088	0.089	0.084	0.096	6,318,000	549,046	0.0869	0.088	0.088	0.089	0.084	0.096	6,318,000	0.0869	-5.38%
2022-07-04	0	0.093	0.092	0.093	0.083	0.110	10,540,000	980,939	0.0931	0.093	0.092	0.093	0.083	0.110	10,540,000	0.0931	12.05%
2022-06-30	0	0.083	0.082	0.083	0.080	0.096	13,049,000	1,116,719	0.0856	0.083	0.082	0.083	0.080	0.096	13,049,000	0.0856	-13.54%
2022-06-29	0	0.096	0.096	0.097	0.090	0.099	7,459,000	708,570	0.0950	0.096	0.096	0.097	0.090	0.099	7,459,000	0.0950	-3.03%
2022-06-28	0	0.099	0.098	0.099	0.095	0.101	2,292,000	222,166	0.0969	0.099	0.098	0.099	0.095	0.101	2,292,000	0.0969	-1.00%
2022-06-27	0	0.100	0.099	0.100	0.095	0.108	8,069,000	801,186	0.0993	0.100	0.099	0.100	0.095	0.108	8,069,000	0.0993	-8.26%
2022-06-24	0	0.109	0.108	0.109	0.100	0.111	4,830,000	508,111	0.1052	0.109	0.108	0.109	0.100	0.111	4,830,000	0.1052	-3.54%
2022-06-23	0	0.113	0.107	0.111	0.099	0.113	6,988,000	728,529	0.1043	0.113	0.107	0.111	0.099	0.113	6,988,000	0.1043	5.61%
2022-06-22	0	0.107	0.106	0.107	0.106	0.115	2,535,000	276,500	0.1091	0.107	0.106	0.107	0.106	0.115	2,535,000	0.1091	-2.73%
2022-06-21	0	0.110	0.109	0.110	0.100	0.118	8,064,000	861,311	0.1068	0.110	0.109	0.110	0.100	0.118	8,064,000	0.1068	8.91%
2022-06-20	0	0.101	0.100	0.101	0.095	0.126	30,351,000	3,183,918	0.1049	0.101	0.100	0.101	0.095	0.126	30,351,000	0.1049	-15.83%
2022-06-17	0	0.120	0.119	0.120	0.117	0.126	910,000	110,115	0.1210	0.120	0.119	0.120	0.117	0.126	910,000	0.1210	-1.64%
2022-06-16	0	0.122	0.121	0.122	0.117	0.125	4,509,000	547,350	0.1214	0.122	0.121	0.122	0.117	0.125	4,509,000	0.1214	0.00%
2022-06-15	0	0.122	0.121	0.122	0.112	0.140	29,607,000	3,577,284	0.1208	0.122	0.121	0.122	0.112	0.140	29,607,000	0.1208	-10.95%
2022-06-14	0	0.137	0.136	0.137	0.134	0.141	9,551,000	1,299,371	0.1360	0.137	0.136	0.137	0.134	0.141	9,551,000	0.1360	-2.84%
2022-06-13	0	0.141	0.140	0.141	0.138	0.144	2,911,000	406,141	0.1395	0.141	0.140	0.141	0.138	0.144	2,911,000	0.1395	-0.70%
2022-06-10	0	0.142	0.141	0.142	0.140	0.144	3,619,000	512,359	0.1416	0.142	0.141	0.142	0.140	0.144	3,619,000	0.1416	-1.39%
2022-06-09	0	0.144	0.143	0.144	0.140	0.149	5,874,000	839,326	0.1429	0.144	0.143	0.144	0.140	0.149	5,874,000	0.1429	-2.04%
2022-06-08	0	0.147	0.146	0.147	0.140	0.158	12,651,000	1,859,995	0.1470	0.147	0.146	0.147	0.140	0.158	12,651,000	0.1470	2.80%
2022-06-07	0	0.143	0.142	0.143	0.140	0.144	5,026,000	714,219	0.1421	0.143	0.142	0.143	0.140	0.144	5,026,000	0.1421	2.14%
2022-06-06	0	0.140	0.139	0.140	0.138	0.143	3,094,000	431,945	0.1396	0.140	0.139	0.140	0.138	0.143	3,094,000	0.1396	-0.71%
2022-06-02	0	0.141	0.140	0.141	0.139	0.144	1,912,000	269,401	0.1409	0.141	0.140	0.141	0.139	0.144	1,912,000	0.1409	0.00%
2022-06-01	0	0.141	0.140	0.141	0.134	0.147	3,568,000	498,146	0.1396	0.141	0.140	0.141	0.134	0.147	3,568,000	0.1396	-0.70%
2022-05-31	0	0.142	0.141	0.142	0.134	0.143	3,929,000	546,467	0.1391	0.142	0.141	0.142	0.134	0.143	3,929,000	0.1391	3.65%
2022-05-30	0	0.137	0.136	0.137	0.134	0.139	5,587,000	762,817	0.1365	0.137	0.136	0.137	0.134	0.139	5,587,000	0.1365	2.24%
2022-05-27	0	0.134	0.133	0.134	0.130	0.138	1,411,000	187,340	0.1328	0.134	0.133	0.134	0.130	0.138	1,411,000	0.1328	0.75%
2022-05-26	0	0.133	0.132	0.133	0.130	0.137	5,016,000	662,919	0.1322	0.133	0.132	0.133	0.130	0.137	5,016,000	0.1322	-1.48%
2022-05-25	0	0.135	0.134	0.135	0.131	0.138	7,718,000	1,025,029	0.1328	0.135	0.134	0.135	0.131	0.138	7,718,000	0.1328	-1.46%
2022-05-24	0	0.137	0.136	0.137	0.135	0.143	3,497,000	482,403	0.1379	0.137	0.136	0.137	0.135	0.143	3,497,000	0.1379	-0.72%
2022-05-23	0	0.138	0.137	0.138	0.136	0.139	4,834,000	662,021	0.1370	0.138	0.137	0.138	0.136	0.139	4,834,000	0.1370	0.00%
2022-05-20	0	0.138	0.137	0.138	0.136	0.140	6,118,000	844,372	0.1380	0.138	0.137	0.138	0.136	0.140	6,118,000	0.1380	0.73%
2022-05-19	0	0.137	0.136	0.137	0.135	0.141	5,756,000	789,760	0.1372	0.137	0.136	0.137	0.135	0.141	5,756,000	0.1372	-1.44%
2022-05-18	0	0.139	0.138	0.139	0.138	0.144	4,100,000	568,958	0.1388	0.139	0.138	0.139	0.138	0.144	4,100,000	0.1388	0.00%
2022-05-17	0	0.139	0.138	0.139	0.136	0.142	4,735,000	659,540	0.1393	0.139	0.138	0.139	0.136	0.142	4,735,000	0.1393	-0.71%
2022-05-16	0	0.140	0.139	0.140	0.137	0.142	878,000	122,583	0.1396	0.140	0.139	0.140	0.137	0.142	878,000	0.1396	0.72%
2022-05-13	0	0.139	0.138	0.139	0.133	0.143	2,415,000	330,427	0.1368	0.139	0.138	0.139	0.133	0.143	2,415,000	0.1368	2.21%
2022-05-12	0	0.136	0.135	0.136	0.130	0.142	10,654,000	1,425,815	0.1338	0.136	0.135	0.136	0.130	0.142	10,654,000	0.1338	-2.86%
2022-05-11	0	0.140	0.139	0.140	0.137	0.144	3,624,000	510,555	0.1409	0.140	0.139	0.140	0.137	0.144	3,624,000	0.1409	0.00%
2022-05-10	0	0.140	0.140	0.142	0.140	0.145	3,507,000	497,952	0.1420	0.140	0.140	0.142	0.140	0.145	3,507,000	0.1420	-3.45%
2022-05-06	0	0.145	0.143	0.145	0.143	0.146	1,914,000	275,202	0.1438	0.145	0.143	0.145	0.143	0.146	1,914,000	0.1438	0.00%
2022-05-05	0	0.145	0.145	0.146	0.143	0.148	4,075,000	588,140	0.1443	0.145	0.145	0.146	0.143	0.148	4,075,000	0.1443	-0.68%
2022-05-04	0	0.146	0.146	0.147	0.145	0.150	2,163,000	316,827	0.1465	0.146	0.146	0.147	0.145	0.150	2,163,000	0.1465	-2.01%
2022-05-03	0	0.149	0.148	0.149	0.146	0.151	4,642,000	690,692	0.1488	0.149	0.148	0.149	0.146	0.151	4,642,000	0.1488	-2.61%
2022-04-29	0	0.153	0.152	0.153	0.148	0.153	14,790,000	2,223,812	0.1504	0.153	0.152	0.153	0.148	0.153	14,790,000	0.1504	2.68%
2022-04-28	0	0.149	0.149	0.150	0.140	0.150	13,536,000	1,971,085	0.1456	0.149	0.149	0.150	0.140	0.150	13,536,000	0.1456	8.76%
2022-04-27	0	0.137	0.136	0.137	0.127	0.137	8,240,000	1,071,280	0.1300	0.137	0.136	0.137	0.127	0.137	8,240,000	0.1300	3.01%
2022-04-26	0	0.133	0.133	0.134	0.129	0.139	7,385,000	988,812	0.1339	0.133	0.133	0.134	0.129	0.139	7,385,000	0.1339	-0.75%
2022-04-25	0	0.134	0.134	0.136	0.134	0.144	12,436,000	1,706,635	0.1372	0.134	0.134	0.136	0.134	0.144	12,436,000	0.1372	-7.59%
2022-04-22	0	0.145	0.144	0.145	0.140	0.147	11,489,000	1,641,499	0.1429	0.145	0.144	0.145	0.140	0.147	11,489,000	0.1429	0.00%
2022-04-21	0	0.145	0.145	0.146	0.144	0.150	10,023,000	1,464,933	0.1462	0.145	0.145	0.146	0.144	0.150	10,023,000	0.1462	-2.03%
2022-04-20	0	0.148	0.147	0.148	0.145	0.156	12,005,000	1,779,186	0.1482	0.148	0.147	0.148	0.145	0.156	12,005,000	0.1482	-0.67%
2022-04-19	0	0.149	0.149	0.151	0.147	0.158	14,678,000	2,206,152	0.1503	0.149	0.149	0.151	0.147	0.158	14,678,000	0.1503	-4.49%
2022-04-14	0	0.156	0.156	0.157	0.145	0.157	17,226,000	2,585,469	0.1501	0.156	0.156	0.157	0.145	0.157	17,226,000	0.1501	1.30%
2022-04-13	0	0.154	0.153	0.154	0.099	0.210	118,399,400	19,870,118	0.1678	0.154	0.153	0.154	0.099	0.210	118,399,400	0.1678	-37.65%
2022-04-12	0	0.247	0.247	0.250	0.236	0.275	58,390,000	14,806,843	0.2536	0.247	0.247	0.250	0.236	0.275	58,390,000	0.2536	-6.79%
2022-04-11	0	0.265	0.260	0.265	0.202	0.265	165,889,000	39,370,604	0.2373	0.265	0.260	0.265	0.202	0.265	165,889,000	0.2373	22.69%
2022-04-08	0	0.216	0.216	0.217	0.146	0.236	213,972,000	43,567,652	0.2036	0.216	0.216	0.217	0.146	0.236	213,972,000	0.2036	46.94%
2022-04-07	0	0.147	0.145	0.147	0.141	0.147	3,335,000	479,604	0.1438	0.147	0.145	0.147	0.141	0.147	3,335,000	0.1438	2.08%
2022-04-06	0	0.144	0.143	0.144	0.139	0.144	3,299,000	463,822	0.1406	0.144	0.143	0.144	0.139	0.144	3,299,000	0.1406	0.70%
2022-04-04	0	0.143	0.143	0.145	0.139	0.146	6,061,000	859,836	0.1419	0.143	0.143	0.145	0.139	0.146	6,061,000	0.1419	2.88%
2022-04-01	0	0.139	0.138	0.139	0.135	0.140	8,515,000	1,168,146	0.1372	0.139	0.138	0.139	0.135	0.140	8,515,000	0.1372	0.72%
2022-03-31	0	0.138	0.137	0.138	0.136	0.140	4,143,000	572,560	0.1382	0.138	0.137	0.138	0.136	0.140	4,143,000	0.1382	0.00%
2022-03-30	0	0.138	0.137	0.138	0.132	0.139	5,595,000	759,869	0.1358	0.138	0.137	0.138	0.132	0.139	5,595,000	0.1358	0.73%
2022-03-29	0	0.137	0.135	0.137	0.135	0.139	2,471,000	337,089	0.1364	0.137	0.135	0.137	0.135	0.139	2,471,000	0.1364	-1.44%
2022-03-28	0	0.139	0.137	0.138	0.136	0.144	3,423,000	472,115	0.1379	0.139	0.137	0.138	0.136	0.144	3,423,000	0.1379	-1.42%
2022-03-25	0	0.141	0.140	0.142	0.139	0.146	2,281,000	320,833	0.1407	0.141	0.140	0.142	0.139	0.146	2,281,000	0.1407	0.71%
2022-03-24	0	0.140	0.139	0.140	0.136	0.143	7,685,000	1,070,835	0.1393	0.140	0.139	0.140	0.136	0.143	7,685,000	0.1393	-1.41%
2022-03-23	0	0.142	0.141	0.142	0.141	0.146	4,500,000	645,268	0.1434	0.142	0.141	0.142	0.141	0.146	4,500,000	0.1434	-1.39%
2022-03-22	0	0.144	0.144	0.145	0.142	0.153	5,689,000	823,832	0.1448	0.144	0.144	0.145	0.142	0.153	5,689,000	0.1448	0.70%
2022-03-21	0	0.143	0.143	0.144	0.142	0.147	8,469,000	1,220,976	0.1442	0.143	0.143	0.144	0.142	0.147	8,469,000	0.1442	0.70%
2022-03-18	0	0.142	0.140	0.142	0.130	0.144	23,018,000	3,229,324	0.1403	0.142	0.140	0.142	0.130	0.144	23,018,000	0.1403	9.23%
2022-03-17	0	0.130	0.130	0.131	0.123	0.130	13,494,000	1,709,481	0.1267	0.130	0.130	0.131	0.123	0.130	13,494,000	0.1267	4.84%
2022-03-16	0	0.124	0.124	0.127	0.124	0.133	25,256,000	3,226,677	0.1278	0.124	0.124	0.127	0.124	0.133	25,256,000	0.1278	0.81%
2022-03-15	0	0.123	0.122	0.123	0.118	0.140	25,506,000	3,189,246	0.1250	0.123	0.122	0.123	0.118	0.140	25,506,000	0.1250	-13.38%
2022-03-14	0	0.142	0.141	0.142	0.135	0.147	16,104,000	2,268,933	0.1409	0.142	0.141	0.142	0.135	0.147	16,104,000	0.1409	-2.07%
2022-03-11	0	0.145	0.144	0.145	0.141	0.153	15,936,000	2,298,021	0.1442	0.145	0.144	0.145	0.141	0.153	15,936,000	0.1442	-5.84%
2022-03-10	0	0.154	0.153	0.154	0.148	0.161	21,046,000	3,254,904	0.1547	0.154	0.153	0.154	0.148	0.161	21,046,000	0.1547	-1.28%
2022-03-09	0	0.156	0.155	0.156	0.151	0.161	21,883,000	3,359,208	0.1535	0.156	0.155	0.156	0.151	0.161	21,883,000	0.1535	-2.50%
2022-03-08	0	0.160	0.159	0.160	0.155	0.162	6,298,000	990,277	0.1572	0.160	0.159	0.160	0.155	0.162	6,298,000	0.1572	-0.62%
2022-03-07	0	0.161	0.160	0.161	0.156	0.165	6,112,000	972,885	0.1592	0.161	0.160	0.161	0.156	0.165	6,112,000	0.1592	-2.42%
2022-03-04	0	0.165	0.164	0.165	0.157	0.168	43,617,000	7,015,133	0.1608	0.165	0.164	0.165	0.157	0.168	43,617,000	0.1608	1.23%
2022-03-03	0	0.163	0.163	0.164	0.162	0.168	10,440,000	1,716,320	0.1644	0.163	0.163	0.164	0.162	0.168	10,440,000	0.1644	0.62%
2022-03-02	0	0.162	0.161	0.162	0.158	0.168	20,679,000	3,381,614	0.1635	0.162	0.161	0.162	0.158	0.168	20,679,000	0.1635	-1.22%
2022-03-01	0	0.164	0.164	0.166	0.160	0.166	4,897,000	798,748	0.1631	0.164	0.164	0.166	0.160	0.166	4,897,000	0.1631	0.61%
2022-02-28	0	0.163	0.163	0.166	0.161	0.171	3,637,000	594,120	0.1634	0.163	0.163	0.166	0.161	0.171	3,637,000	0.1634	-3.55%
2022-02-25	0	0.169	0.169	0.170	0.168	0.173	5,685,000	966,013	0.1699	0.169	0.169	0.170	0.168	0.173	5,685,000	0.1699	0.60%
2022-02-24	0	0.168	0.167	0.168	0.163	0.172	13,050,000	2,189,848	0.1678	0.168	0.167	0.168	0.163	0.172	13,050,000	0.1678	-2.33%
2022-02-23	0	0.172	0.171	0.172	0.168	0.178	28,352,000	4,935,469	0.1741	0.172	0.171	0.172	0.168	0.178	28,352,000	0.1741	0.58%
2022-02-22	0	0.171	0.171	0.172	0.164	0.179	16,106,000	2,700,027	0.1676	0.171	0.171	0.172	0.164	0.179	16,106,000	0.1676	-1.16%
2022-02-21	0	0.173	0.170	0.173	0.162	0.177	19,728,000	3,376,783	0.1712	0.173	0.170	0.173	0.162	0.177	19,728,000	0.1712	5.49%
2022-02-18	0	0.164	0.163	0.164	0.159	0.165	48,878,000	7,922,114	0.1621	0.164	0.163	0.164	0.159	0.165	48,878,000	0.1621	0.61%
2022-02-17	0	0.163	0.162	0.163	0.158	0.167	34,062,000	5,557,366	0.1632	0.163	0.162	0.163	0.158	0.167	34,062,000	0.1632	0.00%
2022-02-16	0	0.163	0.163	0.164	0.161	0.168	15,937,000	2,614,691	0.1641	0.163	0.163	0.164	0.161	0.168	15,937,000	0.1641	-1.21%
2022-02-15	0	0.165	0.165	0.166	0.160	0.186	59,615,000	9,808,222	0.1645	0.165	0.165	0.166	0.160	0.186	59,615,000	0.1645	-10.81%
2022-02-14	0	0.185	0.184	0.185	0.183	0.205	22,646,000	4,338,998	0.1916	0.185	0.184	0.185	0.183	0.205	22,646,000	0.1916	-8.87%
2022-02-11	0	0.203	0.202	0.203	0.200	0.216	22,170,000	4,591,623	0.2071	0.203	0.202	0.203	0.200	0.216	22,170,000	0.2071	-5.14%
2022-02-10	0	0.214	0.213	0.214	0.209	0.222	18,835,000	4,066,790	0.2159	0.214	0.213	0.214	0.209	0.222	18,835,000	0.2159	-2.73%
2022-02-09	0	0.220	0.219	0.220	0.215	0.226	30,083,000	6,609,039	0.2197	0.220	0.219	0.220	0.215	0.226	30,083,000	0.2197	-0.90%
2022-02-08	0	0.222	0.221	0.222	0.217	0.234	13,514,000	3,009,841	0.2227	0.222	0.221	0.222	0.217	0.234	13,514,000	0.2227	-0.89%
2022-02-07	0	0.224	0.223	0.224	0.221	0.235	13,532,000	3,054,877	0.2258	0.224	0.223	0.224	0.221	0.235	13,532,000	0.2258	-3.03%
2022-02-04	0	0.231	0.230	0.231	0.226	0.255	30,455,000	7,242,622	0.2378	0.231	0.230	0.231	0.226	0.255	30,455,000	0.2378	-7.60%
2022-01-31	0	0.250	0.249	0.250	0.239	0.260	12,787,000	3,168,126	0.2478	0.250	0.249	0.250	0.239	0.260	12,787,000	0.2478	0.00%
2022-01-28	0	0.250	0.249	0.250	0.242	0.255	49,914,000	12,456,123	0.2496	0.250	0.249	0.250	0.242	0.255	49,914,000	0.2496	0.00%
2022-01-27	0	0.250	0.249	0.250	0.240	0.310	42,453,000	11,167,592	0.2631	0.250	0.249	0.250	0.240	0.310	42,453,000	0.2631	-16.67%
2022-01-26	0	0.300	0.300	0.305	0.290	0.330	77,268,000	24,177,255	0.3129	0.300	0.300	0.305	0.290	0.330	77,268,000	0.3129	-1.64%
2022-01-25	0	0.305	0.300	0.305	0.295	0.315	17,528,000	5,256,790	0.2999	0.305	0.300	0.305	0.295	0.315	17,528,000	0.2999	1.67%
2022-01-24	0	0.300	0.295	0.300	0.290	0.340	30,902,000	9,543,880	0.3088	0.300	0.295	0.300	0.290	0.340	30,902,000	0.3088	-7.69%
2022-01-21	0	0.325	0.325	0.330	0.325	0.380	42,580,000	15,184,445	0.3566	0.325	0.325	0.330	0.325	0.380	42,580,000	0.3566	-13.33%
2022-01-20	0	0.375	0.370	0.375	0.335	0.405	25,871,000	9,714,010	0.3755	0.375	0.370	0.375	0.335	0.405	25,871,000	0.3755	11.94%
2022-01-19	0	0.335	0.330	0.335	0.310	0.345	28,199,000	9,062,510	0.3214	0.335	0.330	0.335	0.310	0.345	28,199,000	0.3214	-1.47%
2022-01-18	0	0.340	0.340	0.355	0.340	0.390	38,831,000	14,498,460	0.3734	0.340	0.340	0.355	0.340	0.390	38,831,000	0.3734	-12.82%
2022-01-17	0	0.390	0.385	0.390	0.380	0.395	6,549,000	2,524,410	0.3855	0.390	0.385	0.390	0.380	0.395	6,549,000	0.3855	0.00%
2022-01-14	0	0.390	0.385	0.390	0.380	0.410	16,848,000	6,578,790	0.3905	0.390	0.385	0.390	0.380	0.410	16,848,000	0.3905	-3.70%
2022-01-13	0	0.405	0.400	0.405	0.395	0.420	9,877,000	3,994,745	0.4044	0.405	0.400	0.405	0.395	0.420	9,877,000	0.4044	-2.41%
2022-01-12	0	0.415	0.410	0.415	0.400	0.420	11,451,000	4,696,710	0.4102	0.415	0.410	0.415	0.400	0.420	11,451,000	0.4102	1.22%
2022-01-11	0	0.410	0.405	0.410	0.390	0.435	15,528,000	6,432,625	0.4143	0.410	0.405	0.410	0.390	0.435	15,528,000	0.4143	-3.53%
2022-01-10	0	0.425	0.420	0.425	0.415	0.435	8,314,000	3,521,340	0.4235	0.425	0.420	0.425	0.415	0.435	8,314,000	0.4235	1.19%
2022-01-07	0	0.420	0.420	0.425	0.405	0.445	16,896,000	7,105,500	0.4205	0.420	0.420	0.425	0.405	0.445	16,896,000	0.4205	-4.55%
2022-01-06	0	0.440	0.435	0.440	0.415	0.445	11,557,000	4,946,475	0.4280	0.440	0.435	0.440	0.415	0.445	11,557,000	0.4280	0.00%
2022-01-05	0	0.440	0.435	0.440	0.430	0.460	8,453,000	3,738,210	0.4422	0.440	0.435	0.440	0.430	0.460	8,453,000	0.4422	-3.30%
2022-01-04	0	0.455	0.450	0.455	0.440	0.465	11,190,000	5,021,860	0.4488	0.455	0.450	0.455	0.440	0.465	11,190,000	0.4488	0.00%
2022-01-03	0	0.455	0.450	0.455	0.435	0.470	12,869,000	5,744,610	0.4464	0.455	0.450	0.455	0.435	0.470	12,869,000	0.4464	1.11%
2021-12-31	0	0.450	0.445	0.450	0.425	0.455	6,369,000	2,813,900	0.4418	0.450	0.445	0.450	0.425	0.455	6,369,000	0.4418	3.45%
2021-12-30	0	0.435	0.430	0.440	0.415	0.510	33,580,000	15,430,850	0.4595	0.435	0.430	0.440	0.415	0.510	33,580,000	0.4595	-13.00%
2021-12-29	0	0.500	0.495	0.500	0.475	0.560	39,920,000	20,826,485	0.5217	0.500	0.495	0.500	0.475	0.560	39,920,000	0.5217	5.26%
2021-12-28	0	0.475	0.470	0.475	0.465	0.480	5,875,000	2,772,735	0.4720	0.475	0.470	0.475	0.465	0.480	5,875,000	0.4720	0.00%
2021-12-24	0	0.475	0.470	0.475	0.465	0.480	2,323,000	1,095,860	0.4717	0.475	0.470	0.475	0.465	0.480	2,323,000	0.4717	3.26%
2021-12-23	0	0.460	0.460	0.470	0.440	0.475	16,455,000	7,522,115	0.4571	0.460	0.460	0.470	0.440	0.475	16,455,000	0.4571	3.37%
2021-12-22	0	0.445	0.440	0.450	0.430	0.480	12,609,000	5,660,140	0.4489	0.445	0.440	0.450	0.430	0.480	12,609,000	0.4489	3.49%
2021-12-21	0	0.430	0.430	0.435	0.425	0.450	9,857,000	4,279,270	0.4341	0.430	0.430	0.435	0.425	0.450	9,857,000	0.4341	-3.37%
2021-12-20	0	0.445	0.440	0.445	0.430	0.460	12,323,000	5,431,240	0.4407	0.445	0.440	0.445	0.430	0.460	12,323,000	0.4407	1.14%
2021-12-17	0	0.440	0.435	0.440	0.425	0.450	10,628,000	4,626,235	0.4353	0.440	0.435	0.440	0.425	0.450	10,628,000	0.4353	1.15%
2021-12-16	0	0.435	0.430	0.435	0.415	0.450	10,554,000	4,596,680	0.4355	0.435	0.430	0.435	0.415	0.450	10,554,000	0.4355	1.16%
2021-12-15	0	0.430	0.425	0.430	0.420	0.470	15,241,000	6,705,037	0.4399	0.430	0.425	0.430	0.420	0.470	15,241,000	0.4399	-7.53%
2021-12-14	0	0.465	0.460	0.465	0.440	0.520	34,135,751	16,123,453	0.4723	0.465	0.460	0.465	0.440	0.520	34,135,751	0.4723	2.20%
2021-12-13	0	0.455	0.455	0.460	0.380	0.630	87,323,400	41,873,314	0.4795	0.455	0.455	0.460	0.380	0.630	87,323,400	0.4795	-26.61%
2021-12-10	0	0.620	0.610	0.620	0.580	0.660	19,814,000	12,114,200	0.6114	0.620	0.610	0.620	0.580	0.660	19,814,000	0.6114	-1.59%
2021-12-09	0	0.630	0.630	0.640	0.620	0.940	140,195,000	102,334,080	0.7299	0.630	0.630	0.640	0.620	0.940	140,195,000	0.7299	3.28%
2021-12-08	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2021-10-06	0	0.610	0.610	0.620	0.375	2.660	200,028,000	206,022,225	1.0300	0.610	0.610	0.620	0.375	2.660	200,028,000	1.0300	-76.54%
2021-10-05	0	2.600	2.600	2.610	2.580	2.730	16,252,000	42,040,740	2.5868	2.600	2.600	2.610	2.580	2.730	16,252,000	2.5868	0.00%
2021-10-04	0	2.600	2.600	2.620	2.530	2.740	16,130,000	42,057,490	2.6074	2.600	2.600	2.620	2.530	2.740	16,130,000	2.6074	-4.41%
2021-09-30	0	2.720	2.720	2.740	2.550	2.740	10,053,000	26,457,500	2.6318	2.720	2.720	2.740	2.550	2.740	10,053,000	2.6318	1.12%
2021-09-29	0	2.690	2.660	2.690	2.600	2.800	17,949,000	48,189,660	2.6848	2.690	2.660	2.690	2.600	2.800	17,949,000	2.6848	-0.74%
2021-09-28	0	2.710	2.710	2.720	2.550	3.070	25,206,000	67,847,937	2.6917	2.710	2.710	2.720	2.550	3.070	25,206,000	2.6917	-9.67%
2021-09-27	0	3.000	2.990	3.000	2.940	3.200	16,609,000	49,187,520	2.9615	3.000	2.990	3.000	2.940	3.200	16,609,000	2.9615	-1.64%
2021-09-24	0	3.050	3.040	3.050	2.990	3.110	19,090,000	57,947,650	3.0355	3.050	3.040	3.050	2.990	3.110	19,090,000	3.0355	0.66%
2021-09-23	0	3.030	3.020	3.030	2.960	3.230	13,415,000	41,227,630	3.0732	3.030	3.020	3.030	2.960	3.230	13,415,000	3.0732	-3.19%
2021-09-21	0	3.130	3.130	3.140	3.100	3.250	27,716,000	85,348,410	3.0794	3.130	3.130	3.140	3.100	3.250	27,716,000	3.0794	0.32%
2021-09-20	0	3.120	3.110	3.130	3.050	3.170	17,560,000	53,938,520	3.0717	3.120	3.110	3.130	3.050	3.170	17,560,000	3.0717	0.65%
2021-09-17	0	3.100	3.090	3.100	2.920	3.250	40,868,000	125,086,090	3.0607	3.100	3.090	3.100	2.920	3.250	40,868,000	3.0607	6.53%
2021-09-16	0	2.910	2.900	2.910	2.830	2.950	10,591,000	30,332,570	2.8640	2.910	2.900	2.910	2.830	2.950	10,591,000	2.8640	2.11%
2021-09-15	0	2.850	2.850	2.860	2.810	2.910	15,119,000	42,726,090	2.8260	2.850	2.850	2.860	2.810	2.910	15,119,000	2.8260	0.35%
2021-09-14	0	2.840	2.840	2.850	2.760	2.890	17,186,000	48,904,430	2.8456	2.840	2.840	2.850	2.760	2.890	17,186,000	2.8456	0.00%
2021-09-13	0	2.840	2.830	2.840	2.750	2.930	17,511,000	48,785,930	2.7860	2.840	2.830	2.840	2.750	2.930	17,511,000	2.7860	-1.05%
2021-09-10	0	2.870	2.870	2.880	2.830	2.970	21,385,000	61,572,170	2.8792	2.870	2.870	2.880	2.830	2.970	21,385,000	2.8792	0.35%
2021-09-09	0	2.860	2.850	2.860	2.840	2.930	33,461,000	96,017,080	2.8695	2.860	2.850	2.860	2.840	2.930	33,461,000	2.8695	0.35%
2021-09-08	0	2.850	2.850	2.860	2.820	2.890	24,756,000	69,790,340	2.8191	2.850	2.850	2.860	2.820	2.890	24,756,000	2.8191	0.35%
2021-09-07	0	2.840	2.830	2.840	2.810	2.900	8,792,000	24,994,330	2.8428	2.840	2.830	2.840	2.810	2.900	8,792,000	2.8428	0.35%
2021-09-06	0	2.830	2.830	2.840	2.780	2.920	7,432,000	21,008,990	2.8268	2.830	2.830	2.840	2.780	2.920	7,432,000	2.8268	0.35%
2021-09-03	0	2.820	2.810	2.820	2.790	2.900	7,819,000	22,144,820	2.8322	2.820	2.810	2.820	2.790	2.900	7,819,000	2.8322	1.08%
2021-09-02	0	2.790	2.790	2.810	2.780	2.820	8,379,000	23,436,790	2.7971	2.790	2.790	2.810	2.780	2.820	8,379,000	2.7971	1.09%
2021-09-01	0	2.760	2.760	2.770	2.710	2.820	14,821,000	41,245,370	2.7829	2.760	2.760	2.770	2.710	2.820	14,821,000	2.7829	0.73%
2021-08-31	0	2.740	2.720	2.740	2.700	2.770	10,001,000	27,209,320	2.7207	2.740	2.720	2.740	2.700	2.770	10,001,000	2.7207	0.74%
2021-08-30	0	2.720	2.710	2.720	2.680	2.780	10,225,000	27,904,040	2.7290	2.720	2.710	2.720	2.680	2.780	10,225,000	2.7290	0.37%
2021-08-27	0	2.710	2.700	2.710	2.630	2.740	12,278,000	33,113,930	2.6970	2.710	2.700	2.710	2.630	2.740	12,278,000	2.6970	3.83%
2021-08-26	0	2.610	2.600	2.610	2.550	2.700	15,228,000	39,055,750	2.5647	2.610	2.600	2.610	2.550	2.700	15,228,000	2.5647	0.77%
2021-08-25	0	2.590	2.580	2.590	2.500	2.700	11,320,000	29,336,700	2.5916	2.590	2.580	2.590	2.500	2.700	11,320,000	2.5916	3.60%
2021-08-24	0	2.500	2.470	2.500	2.390	2.650	14,688,000	36,337,200	2.4739	2.500	2.470	2.500	2.390	2.650	14,688,000	2.4739	-3.85%
2021-08-23	0	2.600	2.590	2.600	2.560	2.670	8,210,000	21,584,430	2.6290	2.600	2.590	2.600	2.560	2.670	8,210,000	2.6290	-1.52%
2021-08-20	0	2.640	2.620	2.640	2.520	2.680	9,710,000	25,504,800	2.6267	2.640	2.620	2.640	2.520	2.680	9,710,000	2.6267	1.15%
2021-08-19	0	2.610	2.590	2.610	2.570	2.800	8,406,000	22,555,025	2.6832	2.610	2.590	2.610	2.570	2.800	8,406,000	2.6832	-5.43%
2021-08-18	0	2.760	2.760	2.790	2.720	2.800	5,431,000	15,053,460	2.7718	2.760	2.760	2.790	2.720	2.800	5,431,000	2.7718	0.36%
2021-08-17	0	2.750	2.750	2.760	2.700	2.820	7,061,000	19,403,300	2.7480	2.750	2.750	2.760	2.700	2.820	7,061,000	2.7480	-1.43%
2021-08-16	0	2.790	2.770	2.790	2.730	2.810	6,246,000	17,318,750	2.7728	2.790	2.770	2.790	2.730	2.810	6,246,000	2.7728	1.09%
2021-08-13	0	2.760	2.760	2.770	2.710	2.810	10,056,000	27,729,630	2.7575	2.760	2.760	2.770	2.710	2.810	10,056,000	2.7575	1.47%
2021-08-12	0	2.720	2.710	2.720	2.690	2.800	7,391,000	20,246,930	2.7394	2.720	2.710	2.720	2.690	2.800	7,391,000	2.7394	-1.81%
2021-08-11	0	2.770	2.760	2.770	2.740	2.830	3,081,000	8,591,580	2.7886	2.770	2.760	2.770	2.740	2.830	3,081,000	2.7886	-0.36%
2021-08-10	0	2.780	2.770	2.780	2.770	2.870	3,301,000	9,282,530	2.8120	2.780	2.770	2.780	2.770	2.870	3,301,000	2.8120	-1.77%
2021-08-09	0	2.830	2.830	2.840	2.790	2.870	3,076,000	8,705,840	2.8302	2.830	2.830	2.840	2.790	2.870	3,076,000	2.8302	-0.35%
2021-08-06	0	2.840	2.830	2.840	2.770	2.910	5,295,000	15,014,880	2.8357	2.840	2.830	2.840	2.770	2.910	5,295,000	2.8357	-1.05%
2021-08-05	0	2.870	2.850	2.870	2.820	2.950	7,254,000	20,909,670	2.8825	2.870	2.850	2.870	2.820	2.950	7,254,000	2.8825	-0.35%
2021-08-04	0	2.880	2.870	2.880	2.860	2.910	2,481,000	7,181,320	2.8945	2.880	2.870	2.880	2.860	2.910	2,481,000	2.8945	-0.35%
2021-08-03	0	2.890	2.880	2.890	2.860	2.910	7,788,000	22,471,230	2.8854	2.890	2.880	2.890	2.860	2.910	7,788,000	2.8854	0.35%
2021-08-02	0	2.880	2.860	2.880	2.690	2.960	7,476,000	21,171,790	2.8320	2.880	2.860	2.880	2.690	2.960	7,476,000	2.8320	-1.37%
2021-07-30	0	2.920	2.910	2.920	2.810	2.980	17,150,000	43,339,000	2.5271	2.920	2.910	2.920	2.810	2.980	17,150,000	2.5271	3.55%
2021-07-29	0	2.820	2.810	2.820	2.600	2.860	27,932,000	66,978,050	2.3979	2.820	2.810	2.820	2.600	2.860	27,932,000	2.3979	6.82%
2021-07-28	0	2.640	2.640	2.650	2.500	2.660	6,708,000	17,198,020	2.5638	2.640	2.640	2.650	2.500	2.660	6,708,000	2.5638	2.33%
2021-07-27	0	2.580	2.570	2.580	2.400	2.820	10,105,000	26,003,095	2.5733	2.580	2.570	2.580	2.400	2.820	10,105,000	2.5733	-6.86%
2021-07-26	0	2.770	2.760	2.770	2.700	2.880	5,592,000	15,556,130	2.7819	2.770	2.760	2.770	2.700	2.880	5,592,000	2.7819	-3.15%
2021-07-23	0	2.860	2.850	2.860	2.820	2.870	1,794,000	5,096,500	2.8409	2.860	2.850	2.860	2.820	2.870	1,794,000	2.8409	0.35%
2021-07-22	0	2.850	2.850	2.860	2.830	2.880	2,001,000	5,704,510	2.8508	2.850	2.850	2.860	2.830	2.880	2,001,000	2.8508	0.35%
2021-07-21	0	2.840	2.840	2.850	2.840	2.890	5,503,000	15,752,170	2.8625	2.840	2.840	2.850	2.840	2.890	5,503,000	2.8625	0.35%
2021-07-20	0	2.830	2.830	2.840	2.830	2.900	8,362,000	23,885,140	2.8564	2.830	2.830	2.840	2.830	2.900	8,362,000	2.8564	-1.74%
2021-07-19	0	2.880	2.870	2.880	2.860	2.900	1,347,000	3,867,500	2.8712	2.880	2.870	2.880	2.860	2.900	1,347,000	2.8712	-0.35%
2021-07-16	0	2.890	2.880	2.890	2.840	2.890	4,304,000	12,327,360	2.8642	2.890	2.880	2.890	2.840	2.890	4,304,000	2.8642	1.05%
2021-07-15	0	2.860	2.850	2.860	2.810	2.900	2,846,000	8,068,180	2.8349	2.860	2.850	2.860	2.810	2.900	2,846,000	2.8349	-0.69%
2021-07-14	0	2.880	2.860	2.880	2.830	2.910	10,169,000	29,105,860	2.8622	2.880	2.860	2.880	2.830	2.910	10,169,000	2.8622	0.00%
2021-07-13	0	2.880	2.870	2.880	2.870	2.910	3,494,000	10,093,660	2.8889	2.880	2.870	2.880	2.870	2.910	3,494,000	2.8889	0.00%
2021-07-12	0	2.880	2.880	2.890	2.880	2.940	3,776,000	10,913,650	2.8903	2.880	2.880	2.890	2.880	2.940	3,776,000	2.8903	-0.35%
2021-07-09	0	2.890	2.870	2.890	2.850	3.000	13,244,000	38,378,230	2.8978	2.890	2.870	2.890	2.850	3.000	13,244,000	2.8978	-0.34%
2021-07-08	0	2.900	2.890	2.900	2.860	3.050	6,019,000	17,590,580	2.9225	2.900	2.890	2.900	2.860	3.050	6,019,000	2.9225	-4.29%
2021-07-07	0	3.030	3.030	3.070	3.020	3.090	4,654,000	14,235,780	3.0588	3.030	3.030	3.070	3.020	3.090	4,654,000	3.0588	0.33%
2021-07-06	0	3.020	3.020	3.030	2.990	3.030	4,004,000	12,074,320	3.0156	3.020	3.020	3.030	2.990	3.030	4,004,000	3.0156	0.33%
2021-07-05	0	3.010	3.000	3.010	2.950	3.050	3,044,000	9,125,310	2.9978	3.010	3.000	3.010	2.950	3.050	3,044,000	2.9978	0.33%
2021-07-02	0	3.000	3.000	3.040	3.000	3.050	3,275,000	9,910,450	3.0261	3.000	3.000	3.040	3.000	3.050	3,275,000	3.0261	0.33%
2021-06-30	0	2.990	2.980	2.990	2.900	3.040	5,441,000	16,203,010	2.9779	2.990	2.980	2.990	2.900	3.040	5,441,000	2.9779	3.10%
2021-06-29	0	2.900	2.890	2.900	2.860	2.930	3,230,000	9,384,050	2.9053	2.900	2.890	2.900	2.860	2.930	3,230,000	2.9053	0.35%
2021-06-28	0	2.890	2.880	2.890	2.860	2.900	1,399,000	4,032,730	2.8826	2.890	2.880	2.890	2.860	2.900	1,399,000	2.8826	1.40%
2021-06-25	0	2.850	2.850	2.870	2.830	2.880	5,318,000	15,217,550	2.8615	2.850	2.850	2.870	2.830	2.880	5,318,000	2.8615	1.06%
2021-06-24	0	2.820	2.820	2.830	2.790	2.870	5,331,000	15,073,390	2.8275	2.820	2.820	2.830	2.790	2.870	5,331,000	2.8275	0.36%
2021-06-23	0	2.810	2.810	2.820	2.780	2.850	3,400,000	9,585,670	2.8193	2.810	2.810	2.820	2.780	2.850	3,400,000	2.8193	0.36%
2021-06-22	0	2.800	2.790	2.800	2.780	2.830	3,854,000	10,771,150	2.7948	2.800	2.790	2.800	2.780	2.830	3,854,000	2.7948	0.00%
2021-06-21	0	2.800	2.790	2.800	2.750	2.800	4,731,000	13,154,090	2.7804	2.800	2.790	2.800	2.750	2.800	4,731,000	2.7804	0.00%
2021-06-18	0	2.800	2.790	2.800	2.740	2.810	4,321,000	11,984,820	2.7736	2.800	2.790	2.800	2.740	2.810	4,321,000	2.7736	0.36%
2021-06-17	0	2.790	2.780	2.790	2.720	2.820	6,242,000	17,320,770	2.7749	2.790	2.780	2.790	2.720	2.820	6,242,000	2.7749	0.72%
2021-06-16	0	2.770	2.770	2.780	2.730	2.840	4,233,000	11,751,910	2.7763	2.770	2.770	2.780	2.730	2.840	4,233,000	2.7763	-1.77%
2021-06-15	0	2.820	2.800	2.820	2.790	3.000	5,180,000	14,814,760	2.8600	2.820	2.800	2.820	2.790	3.000	5,180,000	2.8600	-5.69%
2021-06-11	0	2.990	2.980	2.990	2.890	3.130	7,971,000	23,999,330	3.0108	2.990	2.980	2.990	2.890	3.130	7,971,000	3.0108	-4.17%
2021-06-10	0	3.120	3.110	3.120	3.050	3.330	7,807,000	24,700,580	3.1639	3.120	3.110	3.120	3.050	3.330	7,807,000	3.1639	-5.45%
2021-06-09	0	3.300	3.290	3.300	3.260	3.400	8,556,000	28,638,610	3.3472	3.300	3.290	3.300	3.260	3.400	8,556,000	3.3472	-2.08%
2021-06-08	0	3.370	3.370	3.380	3.370	3.410	2,472,000	8,383,710	3.3915	3.370	3.370	3.380	3.370	3.410	2,472,000	3.3915	-0.59%
2021-06-07	0	3.390	3.390	3.400	3.370	3.430	2,202,000	7,480,910	3.3973	3.390	3.390	3.400	3.370	3.430	2,202,000	3.3973	0.59%
2021-06-04	0	3.370	3.370	3.400	3.350	3.400	1,946,000	6,589,632	3.3862	3.370	3.370	3.400	3.350	3.400	1,946,000	3.3862	0.30%
2021-06-03	0	3.360	3.360	3.380	3.330	3.400	3,069,000	10,317,032	3.3617	3.360	3.360	3.380	3.330	3.400	3,069,000	3.3617	0.30%
2021-06-02	0	3.350	3.340	3.350	3.330	3.380	1,819,000	6,085,570	3.3456	3.350	3.340	3.350	3.330	3.380	1,819,000	3.3456	0.30%
2021-06-01	0	3.340	3.330	3.340	3.320	3.390	1,782,000	5,959,390	3.3442	3.340	3.330	3.340	3.320	3.390	1,782,000	3.3442	0.30%
2021-05-31	0	3.330	3.320	3.350	3.320	3.360	1,846,000	6,163,800	3.3390	3.330	3.320	3.350	3.320	3.360	1,846,000	3.3390	0.60%
2021-05-28	0	3.310	3.310	3.350	3.280	3.370	1,930,000	6,434,220	3.3338	3.310	3.310	3.350	3.280	3.370	1,930,000	3.3338	0.30%
2021-05-27	0	3.300	3.290	3.300	3.220	3.300	8,611,000	28,225,760	3.2779	3.300	3.290	3.300	3.220	3.300	8,611,000	3.2779	0.92%
2021-05-26	0	3.270	3.270	3.280	3.200	3.380	5,529,000	18,090,640	3.2720	3.270	3.270	3.280	3.200	3.380	5,529,000	3.2720	0.00%
2021-05-25	0	3.270	3.250	3.270	3.230	3.300	2,588,000	8,434,260	3.2590	3.270	3.250	3.270	3.230	3.300	2,588,000	3.2590	0.62%
2021-05-24	0	3.250	3.240	3.250	3.220	3.280	7,869,000	25,516,910	3.2427	3.250	3.240	3.250	3.220	3.280	7,869,000	3.2427	0.93%
2021-05-21	0	3.220	3.220	3.230	3.070	3.280	13,917,000	44,141,970	3.1718	3.220	3.220	3.230	3.070	3.280	13,917,000	3.1718	4.21%
2021-05-20	0	3.090	3.080	3.090	3.050	3.120	1,883,000	5,826,320	3.0942	3.090	3.080	3.090	3.050	3.120	1,883,000	3.0942	0.65%
2021-05-18	0	3.070	3.040	3.070	2.920	3.090	12,157,000	36,513,510	3.0035	3.070	3.040	3.070	2.920	3.090	12,157,000	3.0035	2.33%
2021-05-17	0	3.000	2.990	3.000	2.970	3.090	6,309,000	19,160,840	3.0371	3.000	2.990	3.000	2.970	3.090	6,309,000	3.0371	0.67%
2021-05-14	0	2.980	2.980	2.990	2.960	3.010	10,730,000	32,087,490	2.9904	2.980	2.980	2.990	2.960	3.010	10,730,000	2.9904	0.34%
2021-05-13	0	2.970	2.970	2.980	2.870	3.010	13,437,000	39,792,465	2.9614	2.970	2.970	2.980	2.870	3.010	13,437,000	2.9614	3.12%
2021-05-12	0	2.880	2.870	2.880	2.840	2.890	8,570,000	24,621,900	2.8730	2.880	2.870	2.880	2.840	2.890	8,570,000	2.8730	0.00%
2021-05-11	0	2.880	2.870	2.880	2.820	2.890	11,435,000	32,865,760	2.8741	2.880	2.870	2.880	2.820	2.890	11,435,000	2.8741	0.70%
2021-05-10	0	2.860	2.860	2.870	2.860	2.930	10,731,000	31,069,600	2.8953	2.860	2.860	2.870	2.860	2.930	10,731,000	2.8953	0.35%
2021-05-07	0	2.850	2.850	2.860	2.790	2.890	5,538,000	15,787,230	2.8507	2.850	2.850	2.860	2.790	2.890	5,538,000	2.8507	0.00%
2021-05-06	0	2.850	2.850	2.870	2.840	2.930	4,413,000	12,692,670	2.8762	2.850	2.850	2.870	2.840	2.930	4,413,000	2.8762	-2.06%
2021-05-05	0	2.910	2.890	2.910	2.860	2.950	1,035,000	2,990,350	2.8892	2.910	2.890	2.910	2.860	2.950	1,035,000	2.8892	0.00%
2021-05-04	0	2.910	2.900	2.910	2.830	2.910	2,247,000	6,454,180	2.8724	2.910	2.900	2.910	2.830	2.910	2,247,000	2.8724	1.04%
2021-05-03	0	2.880	2.880	2.910	2.870	2.930	2,063,000	5,975,200	2.8964	2.880	2.880	2.910	2.870	2.930	2,063,000	2.8964	-2.37%
2021-04-30	0	2.950	2.920	2.950	2.910	2.980	3,406,000	10,047,620	2.9500	2.950	2.920	2.950	2.910	2.980	3,406,000	2.9500	0.68%
2021-04-29	0	2.930	2.900	2.930	2.840	2.980	8,537,000	24,926,120	2.9198	2.930	2.900	2.930	2.840	2.980	8,537,000	2.9198	-1.35%
2021-04-28	0	2.970	2.960	2.970	2.870	3.020	8,967,000	26,519,620	2.9575	2.970	2.960	2.970	2.870	3.020	8,967,000	2.9575	0.00%
2021-04-27	0	2.970	2.970	2.990	2.890	3.030	14,082,000	41,749,270	2.9647	2.970	2.970	2.990	2.890	3.030	14,082,000	2.9647	2.41%
2021-04-26	0	2.900	2.880	2.900	2.850	2.950	11,605,000	33,653,660	2.8999	2.900	2.880	2.900	2.850	2.950	11,605,000	2.8999	1.40%
2021-04-23	0	2.860	2.840	2.860	2.800	2.900	12,173,000	34,429,110	2.8283	2.860	2.840	2.860	2.800	2.900	12,173,000	2.8283	1.78%
2021-04-22	0	2.810	2.800	2.810	2.770	2.840	1,910,000	5,366,280	2.8096	2.810	2.800	2.810	2.770	2.840	1,910,000	2.8096	0.00%
2021-04-21	0	2.810	2.790	2.810	2.780	2.840	2,805,000	7,888,750	2.8124	2.810	2.790	2.810	2.780	2.840	2,805,000	2.8124	0.36%
2021-04-20	0	2.800	2.790	2.800	2.770	2.830	2,410,000	6,737,080	2.7955	2.800	2.790	2.800	2.770	2.830	2,410,000	2.7955	-1.06%
2021-04-19	0	2.830	2.820	2.830	2.810	2.870	1,770,000	5,024,080	2.8385	2.830	2.820	2.830	2.810	2.870	1,770,000	2.8385	-1.05%
2021-04-16	0	2.860	2.840	2.860	2.800	2.870	7,083,000	20,050,250	2.8308	2.860	2.840	2.860	2.800	2.870	7,083,000	2.8308	0.35%
2021-04-15	0	2.850	2.820	2.850	2.800	2.950	1,971,000	5,607,470	2.8450	2.850	2.820	2.850	2.800	2.950	1,971,000	2.8450	-2.06%
2021-04-14	0	2.910	2.900	2.910	2.880	2.930	2,433,000	7,063,190	2.9031	2.910	2.900	2.910	2.880	2.930	2,433,000	2.9031	-0.34%
2021-04-13	0	2.920	2.910	2.920	2.870	2.950	2,891,000	8,383,560	2.8999	2.920	2.910	2.920	2.870	2.950	2,891,000	2.8999	1.04%
2021-04-12	0	2.890	2.870	2.890	2.840	2.970	3,785,000	10,972,740	2.8990	2.890	2.870	2.890	2.840	2.970	3,785,000	2.8990	-1.03%
2021-04-09	0	2.920	2.910	2.930	2.890	2.980	6,716,000	19,654,730	2.9266	2.920	2.910	2.930	2.890	2.980	6,716,000	2.9266	0.00%
2021-04-08	0	2.920	2.910	2.920	2.630	2.920	8,675,000	24,151,860	2.7841	2.920	2.910	2.920	2.630	2.920	8,675,000	2.7841	9.36%
2021-04-07	0	2.670	2.660	2.670	2.550	2.670	5,817,000	15,290,170	2.6285	2.670	2.660	2.670	2.550	2.670	5,817,000	2.6285	0.75%
2021-04-01	0	2.650	2.620	2.650	2.610	2.750	3,392,000	9,013,770	2.6574	2.650	2.620	2.650	2.610	2.750	3,392,000	2.6574	-2.93%
2021-03-31	0	2.730	2.720	2.730	2.660	2.750	4,146,000	11,216,830	2.7055	2.730	2.720	2.730	2.660	2.750	4,146,000	2.7055	1.11%
2021-03-30	0	2.700	2.690	2.700	2.690	2.790	2,526,000	6,854,470	2.7136	2.700	2.690	2.700	2.690	2.790	2,526,000	2.7136	-3.23%
2021-03-29	0	2.790	2.770	2.790	2.740	2.850	4,949,000	13,757,290	2.7798	2.790	2.770	2.790	2.740	2.850	4,949,000	2.7798	-1.41%
2021-03-26	0	2.830	2.820	2.830	2.700	2.850	5,837,000	16,264,320	2.7864	2.830	2.820	2.830	2.700	2.850	5,837,000	2.7864	3.66%
2021-03-25	0	2.730	2.720	2.730	2.690	2.770	4,713,000	12,770,080	2.7095	2.730	2.720	2.730	2.690	2.770	4,713,000	2.7095	-0.36%
2021-03-24	0	2.740	2.740	2.760	2.720	2.800	4,064,000	11,183,020	2.7517	2.740	2.740	2.760	2.720	2.800	4,064,000	2.7517	-0.72%
2021-03-23	0	2.760	2.760	2.780	2.740	2.830	4,433,000	12,300,800	2.7748	2.760	2.760	2.780	2.740	2.830	4,433,000	2.7748	-2.13%
2021-03-22	0	2.820	2.810	2.820	2.770	2.830	6,492,000	18,162,120	2.7976	2.820	2.810	2.820	2.770	2.830	6,492,000	2.7976	0.36%
2021-03-19	0	2.810	2.780	2.810	2.760	2.840	2,803,000	7,847,670	2.7997	2.810	2.780	2.810	2.760	2.840	2,803,000	2.7997	0.00%
2021-03-18	0	2.810	2.790	2.810	2.700	2.850	9,119,000	25,133,200	2.7561	2.810	2.790	2.810	2.700	2.850	9,119,000	2.7561	0.00%
2021-03-17	0	2.810	2.810	2.820	2.770	2.930	3,919,000	11,103,350	2.8332	2.810	2.810	2.820	2.770	2.930	3,919,000	2.8332	-3.77%
2021-03-16	0	2.920	2.910	2.920	2.820	2.950	9,158,000	26,638,590	2.9088	2.920	2.910	2.920	2.820	2.950	9,158,000	2.9088	0.00%
2021-03-15	0	2.920	2.880	2.920	2.870	3.000	3,143,000	9,212,380	2.9311	2.920	2.880	2.920	2.870	3.000	3,143,000	2.9311	-2.34%
2021-03-12	0	2.990	2.950	2.990	2.920	3.060	11,305,000	33,860,870	2.9952	2.990	2.950	2.990	2.920	3.060	11,305,000	2.9952	4.18%
2021-03-11	0	2.870	2.870	2.900	2.870	3.000	5,172,000	15,080,310	2.9158	2.870	2.870	2.900	2.870	3.000	5,172,000	2.9158	-4.01%
2021-03-10	0	2.990	2.960	2.990	2.950	3.040	9,119,000	27,232,450	2.9863	2.990	2.960	2.990	2.950	3.040	9,119,000	2.9863	2.40%
2021-03-09	0	2.920	2.920	2.930	2.850	3.120	7,871,000	23,479,400	2.9830	2.920	2.920	2.930	2.850	3.120	7,871,000	2.9830	-5.50%
2021-03-08	0	3.090	3.090	3.100	3.000	3.170	8,928,000	27,668,610	3.0991	3.090	3.090	3.100	3.000	3.170	8,928,000	3.0991	-2.22%
2021-03-05	0	3.160	3.140	3.160	3.040	3.260	8,960,000	28,203,520	3.1477	3.160	3.140	3.160	3.040	3.260	8,960,000	3.1477	-2.77%
2021-03-04	0	3.250	3.240	3.250	3.110	3.260	4,467,000	14,202,060	3.1793	3.250	3.240	3.250	3.110	3.260	4,467,000	3.1793	1.25%
2021-03-03	0	3.210	3.200	3.210	3.140	3.270	4,524,000	14,461,550	3.1966	3.210	3.200	3.210	3.140	3.270	4,524,000	3.1966	-1.23%
2021-03-02	0	3.250	3.240	3.250	3.220	3.290	3,837,000	12,489,780	3.2551	3.250	3.240	3.250	3.220	3.290	3,837,000	3.2551	-0.31%
2021-03-01	0	3.260	3.250	3.260	3.170	3.260	4,647,000	15,033,160	3.2350	3.260	3.250	3.260	3.170	3.260	4,647,000	3.2350	1.24%
2021-02-26	0	3.220	3.210	3.220	3.140	3.300	8,032,000	25,903,650	3.2251	3.220	3.210	3.220	3.140	3.300	8,032,000	3.2251	0.31%
2021-02-25	0	3.210	3.210	3.230	3.180	3.310	13,363,000	43,371,240	3.2456	3.210	3.210	3.230	3.180	3.310	13,363,000	3.2456	0.63%
2021-02-24	0	3.190	3.190	3.200	3.020	3.300	15,024,000	47,402,970	3.1551	3.190	3.190	3.200	3.020	3.300	15,024,000	3.1551	4.25%
2021-02-23	0	3.060	3.050	3.060	3.010	3.110	4,802,000	14,676,480	3.0563	3.060	3.050	3.060	3.010	3.110	4,802,000	3.0563	-0.97%
2021-02-22	0	3.090	3.080	3.090	2.980	3.150	8,746,000	26,804,130	3.0647	3.090	3.080	3.090	2.980	3.150	8,746,000	3.0647	0.65%
2021-02-19	0	3.070	3.060	3.070	2.920	3.130	12,421,000	37,708,070	3.0358	3.070	3.060	3.070	2.920	3.130	12,421,000	3.0358	4.07%
2021-02-18	0	2.950	2.950	2.960	2.880	3.000	4,745,000	13,967,480	2.9436	2.950	2.950	2.960	2.880	3.000	4,745,000	2.9436	0.00%
2021-02-17	0	2.950	2.940	2.950	2.910	3.000	14,460,000	42,816,680	2.9610	2.950	2.940	2.950	2.910	3.000	14,460,000	2.9610	-1.34%
2021-02-16	0	2.990	2.980	2.990	2.850	2.990	10,830,000	31,882,600	2.9439	2.990	2.980	2.990	2.850	2.990	10,830,000	2.9439	6.03%
2021-02-11	0	2.820	2.810	2.820	2.600	2.820	12,652,000	34,143,680	2.6987	2.820	2.810	2.820	2.600	2.820	12,652,000	2.6987	8.46%
2021-02-10	0	2.600	2.600	2.610	2.520	2.640	8,372,000	21,627,630	2.5833	2.600	2.600	2.610	2.520	2.640	8,372,000	2.5833	0.78%
2021-02-09	0	2.580	2.560	2.580	2.530	2.600	2,209,000	5,652,200	2.5587	2.580	2.560	2.580	2.530	2.600	2,209,000	2.5587	-0.77%
2021-02-08	0	2.600	2.590	2.600	2.530	2.630	4,769,000	12,263,960	2.5716	2.600	2.590	2.600	2.530	2.630	4,769,000	2.5716	-1.52%
2021-02-05	0	2.640	2.630	2.640	2.560	2.720	12,594,000	33,107,020	2.6288	2.640	2.630	2.640	2.560	2.720	12,594,000	2.6288	3.13%
2021-02-04	0	2.560	2.550	2.560	2.350	2.590	14,715,500	36,730,385	2.4960	2.560	2.550	2.560	2.350	2.590	14,715,500	2.4960	7.56%
2021-02-03	0	2.380	2.370	2.380	2.280	2.390	7,234,000	17,025,280	2.3535	2.380	2.370	2.380	2.280	2.390	7,234,000	2.3535	0.42%
2021-02-02	0	2.370	2.360	2.370	2.320	2.380	1,093,000	2,574,620	2.3556	2.370	2.360	2.370	2.320	2.380	1,093,000	2.3556	0.42%
2021-02-01	0	2.360	2.340	2.360	2.320	2.390	753,000	1,769,750	2.3503	2.360	2.340	2.360	2.320	2.390	753,000	2.3503	0.43%
2021-01-29	0	2.350	2.330	2.350	2.330	2.380	977,000	2,300,570	2.3547	2.350	2.330	2.350	2.330	2.380	977,000	2.3547	0.86%
2021-01-28	0	2.330	2.330	2.340	2.330	2.420	3,018,000	7,090,730	2.3495	2.330	2.330	2.340	2.330	2.420	3,018,000	2.3495	-2.92%
2021-01-27	0	2.400	2.380	2.400	2.330	2.400	1,912,000	4,530,410	2.3695	2.400	2.380	2.400	2.330	2.400	1,912,000	2.3695	0.84%
2021-01-26	0	2.380	2.370	2.380	2.330	2.390	2,625,000	6,186,010	2.3566	2.380	2.370	2.380	2.330	2.390	2,625,000	2.3566	0.42%
2021-01-25	0	2.370	2.360	2.370	2.330	2.390	1,317,000	3,112,260	2.3631	2.370	2.360	2.370	2.330	2.390	1,317,000	2.3631	-0.84%
2021-01-22	0	2.390	2.380	2.390	2.300	2.390	1,742,000	4,082,320	2.3435	2.390	2.380	2.390	2.300	2.390	1,742,000	2.3435	2.58%
2021-01-21	0	2.330	2.330	2.340	2.320	2.370	1,442,000	3,377,800	2.3424	2.330	2.330	2.340	2.320	2.370	1,442,000	2.3424	-0.85%
2021-01-20	0	2.350	2.340	2.350	2.280	2.360	3,494,000	8,128,230	2.3263	2.350	2.340	2.350	2.280	2.360	3,494,000	2.3263	0.43%
2021-01-19	0	2.340	2.330	2.340	2.290	2.390	1,804,000	4,191,140	2.3232	2.340	2.330	2.340	2.290	2.390	1,804,000	2.3232	-1.27%
2021-01-18	0	2.370	2.360	2.370	2.270	2.370	2,839,000	6,637,290	2.3379	2.370	2.360	2.370	2.270	2.370	2,839,000	2.3379	2.16%
2021-01-15	0	2.320	2.310	2.320	2.160	2.320	4,298,000	9,515,190	2.2139	2.320	2.310	2.320	2.160	2.320	4,298,000	2.2139	3.57%
2021-01-14	0	2.240	2.230	2.240	2.200	2.330	2,538,000	5,709,770	2.2497	2.240	2.230	2.240	2.200	2.330	2,538,000	2.2497	-2.61%
2021-01-13	0	2.300	2.280	2.300	2.280	2.370	1,499,000	3,458,200	2.3070	2.300	2.280	2.300	2.280	2.370	1,499,000	2.3070	-2.95%
2021-01-12	0	2.370	2.340	2.370	2.330	2.410	1,443,000	3,396,400	2.3537	2.370	2.340	2.370	2.330	2.410	1,443,000	2.3537	-0.42%
2021-01-11	0	2.380	2.370	2.380	2.340	2.460	1,790,000	4,252,590	2.3757	2.380	2.370	2.380	2.340	2.460	1,790,000	2.3757	-1.24%
2021-01-08	0	2.410	2.390	2.410	2.300	2.410	2,237,000	5,263,580	2.3530	2.410	2.390	2.410	2.300	2.410	2,237,000	2.3530	2.12%
2021-01-07	0	2.360	2.350	2.360	2.280	2.390	7,696,000	17,979,740	2.3362	2.360	2.350	2.360	2.280	2.390	7,696,000	2.3362	0.00%
2021-01-06	0	2.360	2.340	2.360	2.320	2.460	4,280,000	10,257,190	2.3965	2.360	2.340	2.360	2.320	2.460	4,280,000	2.3965	-1.67%
2021-01-05	0	2.400	2.400	2.410	2.370	2.480	9,282,000	22,383,980	2.4115	2.400	2.400	2.410	2.370	2.480	9,282,000	2.4115	-2.04%
2021-01-04	0	2.450	2.430	2.450	2.400	2.480	1,247,000	3,039,740	2.4376	2.450	2.430	2.450	2.400	2.480	1,247,000	2.4376	1.24%
2020-12-31	0	2.420	2.400	2.420	2.330	2.420	4,039,000	9,665,450	2.3930	2.420	2.400	2.420	2.330	2.420	4,039,000	2.3930	2.98%
2020-12-30	0	2.350	2.320	2.350	2.210	2.350	6,453,000	14,629,940	2.2672	2.350	2.320	2.350	2.210	2.350	6,453,000	2.2672	0.43%
2020-12-29	0	2.340	2.300	2.340	2.300	2.370	1,347,000	3,132,920	2.3259	2.340	2.300	2.340	2.300	2.370	1,347,000	2.3259	0.00%
2020-12-28	0	2.340	2.330	2.340	2.340	2.390	1,329,000	3,132,800	2.3573	2.340	2.330	2.340	2.340	2.390	1,329,000	2.3573	-2.09%
2020-12-24	0	2.390	2.370	2.390	2.360	2.410	1,090,000	2,588,550	2.3748	2.390	2.370	2.390	2.360	2.410	1,090,000	2.3748	-0.42%
2020-12-23	0	2.400	2.390	2.400	2.340	2.410	904,000	2,143,100	2.3707	2.400	2.390	2.400	2.340	2.410	904,000	2.3707	0.00%
2020-12-22	0	2.400	2.360	2.400	2.350	2.440	1,526,000	3,622,640	2.3739	2.400	2.360	2.400	2.350	2.440	1,526,000	2.3739	-1.23%
2020-12-21	0	2.430	2.410	2.430	2.370	2.450	1,898,000	4,553,170	2.3989	2.430	2.410	2.430	2.370	2.450	1,898,000	2.3989	0.41%
2020-12-18	0	2.420	2.390	2.420	2.350	2.420	4,568,000	10,876,260	2.3810	2.420	2.390	2.420	2.350	2.420	4,568,000	2.3810	2.98%
2020-12-17	0	2.350	2.320	2.350	2.330	2.400	1,303,000	3,053,040	2.3431	2.350	2.320	2.350	2.330	2.400	1,303,000	2.3431	-0.42%
2020-12-16	0	2.360	2.350	2.360	2.350	2.500	2,283,000	5,437,030	2.3815	2.360	2.350	2.360	2.350	2.500	2,283,000	2.3815	-2.88%
2020-12-15	0	2.430	2.430	2.470	2.430	2.580	1,806,000	4,467,580	2.4737	2.430	2.430	2.470	2.430	2.580	1,806,000	2.4737	-3.19%
2020-12-14	0	2.510	2.510	2.540	2.510	2.620	1,647,000	4,194,290	2.5466	2.510	2.510	2.540	2.510	2.620	1,647,000	2.5466	-3.46%
2020-12-11	0	2.600	2.590	2.600	2.530	2.640	1,730,000	4,449,590	2.5720	2.600	2.590	2.600	2.530	2.640	1,730,000	2.5720	0.00%
2020-12-10	0	2.600	2.580	2.600	2.540	2.640	3,563,000	9,183,780	2.5775	2.600	2.580	2.600	2.540	2.640	3,563,000	2.5775	0.00%
2020-12-09	0	2.600	2.590	2.600	2.480	2.600	5,517,000	14,177,320	2.5698	2.600	2.590	2.600	2.480	2.600	5,517,000	2.5698	4.00%
2020-12-08	0	2.500	2.470	2.500	2.460	2.640	2,895,500	7,239,200	2.5002	2.500	2.470	2.500	2.460	2.640	2,895,500	2.5002	-3.85%
2020-12-07	0	2.600	2.580	2.600	2.580	2.680	2,844,000	7,397,240	2.6010	2.600	2.580	2.600	2.580	2.680	2,844,000	2.6010	-2.26%
2020-12-04	0	2.660	2.640	2.660	2.590	2.680	2,425,000	6,393,920	2.6367	2.660	2.640	2.660	2.590	2.680	2,425,000	2.6367	0.38%
2020-12-03	0	2.650	2.640	2.650	2.630	2.730	3,487,000	9,317,790	2.6722	2.650	2.640	2.650	2.630	2.730	3,487,000	2.6722	-2.21%
2020-12-02	0	2.710	2.700	2.710	2.650	2.750	4,817,000	12,887,780	2.6755	2.710	2.700	2.710	2.650	2.750	4,817,000	2.6755	-0.73%
2020-12-01	0	2.730	2.720	2.730	2.650	2.730	2,330,000	6,270,650	2.6913	2.730	2.720	2.730	2.650	2.730	2,330,000	2.6913	5.00%
2020-11-30	0	2.600	2.590	2.600	2.600	2.820	13,925,000	37,863,829	2.7191	2.600	2.590	2.600	2.600	2.820	13,925,000	2.7191	-6.14%
2020-11-27	0	2.770	2.760	2.770	2.670	2.850	1,681,000	4,590,820	2.7310	2.770	2.760	2.770	2.670	2.850	1,681,000	2.7310	-1.07%
2020-11-26	0	2.800	2.790	2.800	2.600	2.810	6,275,000	16,930,390	2.6981	2.800	2.790	2.800	2.600	2.810	6,275,000	2.6981	5.66%
2020-11-25	0	2.650	2.640	2.650	2.540	3.150	7,067,000	19,595,060	2.7728	2.650	2.640	2.650	2.540	3.150	7,067,000	2.7728	-8.62%
2020-11-24	0	2.900	2.890	2.900	2.540	2.950	18,797,000	51,103,540	2.7187	2.900	2.890	2.900	2.540	2.950	18,797,000	2.7187	1.05%
2020-11-23	0	2.870	2.860	2.870	2.820	3.050	5,982,000	17,601,270	2.9424	2.870	2.860	2.870	2.820	3.050	5,982,000	2.9424	-4.33%
2020-11-20	0	3.000	2.990	3.000	2.870	3.130	13,332,000	40,088,290	3.0069	3.000	2.990	3.000	2.870	3.130	13,332,000	3.0069	2.04%
2020-11-19	0	2.940	2.930	2.940	2.660	3.000	12,469,000	35,921,490	2.8809	2.940	2.930	2.940	2.660	3.000	12,469,000	2.8809	5.00%
2020-11-18	0	2.800	2.790	2.800	2.490	2.820	12,063,000	32,722,460	2.7126	2.800	2.790	2.800	2.490	2.820	12,063,000	2.7126	12.45%
2020-11-17	0	2.490	2.480	2.490	2.170	2.560	38,180,000	86,720,450	2.2714	2.490	2.480	2.490	2.170	2.560	38,180,000	2.2714	8.26%
2020-11-16	0	2.300	2.300	2.310	2.300	2.690	6,221,000	15,324,280	2.4633	2.300	2.300	2.310	2.300	2.690	6,221,000	2.4633	-13.53%
2020-11-13	0	2.660	2.660	2.740	2.590	2.930	6,284,000	17,040,140	2.7117	2.660	2.660	2.740	2.590	2.930	6,284,000	2.7117	-8.28%
2020-11-12	0	2.900	2.860	2.900	2.850	2.990	1,692,000	4,903,640	2.8981	2.900	2.860	2.900	2.850	2.990	1,692,000	2.8981	-1.69%
2020-11-11	0	2.950	2.940	2.950	2.850	2.970	6,733,000	19,604,630	2.9117	2.950	2.940	2.950	2.850	2.970	6,733,000	2.9117	0.68%
2020-11-10	0	2.930	2.920	2.930	2.810	3.050	4,417,000	12,747,980	2.8861	2.930	2.920	2.930	2.810	3.050	4,417,000	2.8861	-2.98%
2020-11-09	0	3.020	3.010	3.020	2.950	3.100	7,579,000	23,105,530	3.0486	3.020	3.010	3.020	2.950	3.100	7,579,000	3.0486	-0.98%
2020-11-06	0	3.050	3.040	3.050	3.000	3.050	5,531,000	16,797,370	3.0369	3.050	3.040	3.050	3.000	3.050	5,531,000	3.0369	1.67%
2020-11-05	0	3.000	3.000	3.010	2.940	3.030	4,843,000	14,543,630	3.0030	3.000	3.000	3.010	2.940	3.030	4,843,000	3.0030	2.04%
2020-11-04	0	2.940	2.930	2.940	2.830	3.050	5,619,000	16,324,900	2.9053	2.940	2.930	2.940	2.830	3.050	5,619,000	2.9053	-2.97%
2020-11-03	0	3.030	3.020	3.030	2.810	3.230	5,080,000	15,302,610	3.0123	3.030	3.020	3.030	2.810	3.230	5,080,000	3.0123	-5.31%
2020-11-02	0	3.200	3.180	3.200	3.180	3.390	7,620,000	24,959,160	3.2755	3.200	3.180	3.200	3.180	3.390	7,620,000	3.2755	-4.19%
2020-10-30	0	3.340	3.330	3.340	3.200	3.350	7,062,000	23,243,450	3.2913	3.340	3.330	3.340	3.200	3.350	7,062,000	3.2913	4.37%
2020-10-29	0	3.200	3.190	3.200	3.130	3.220	3,480,000	11,048,870	3.1750	3.200	3.190	3.200	3.130	3.220	3,480,000	3.1750	1.59%
2020-10-28	0	3.150	3.140	3.150	3.100	3.310	9,925,000	31,776,190	3.2016	3.150	3.140	3.150	3.100	3.310	9,925,000	3.2016	-2.78%
2020-10-27	0	3.240	3.230	3.240	3.120	3.250	6,419,000	20,575,960	3.2055	3.240	3.230	3.240	3.120	3.250	6,419,000	3.2055	2.86%
2020-10-23	0	3.150	3.140	3.150	3.030	3.150	7,434,000	23,185,150	3.1188	3.150	3.140	3.150	3.030	3.150	7,434,000	3.1188	3.96%
2020-10-22	0	3.030	3.020	3.030	2.870	3.030	8,235,000	24,519,370	2.9775	3.030	3.020	3.030	2.870	3.030	8,235,000	2.9775	5.21%
2020-10-21	0	2.880	2.870	2.880	2.740	2.880	5,075,000	14,419,600	2.8413	2.880	2.870	2.880	2.740	2.880	5,075,000	2.8413	3.97%
2020-10-20	0	2.770	2.760	2.770	2.620	2.780	7,472,000	20,326,920	2.7204	2.770	2.760	2.770	2.620	2.780	7,472,000	2.7204	5.73%
2020-10-19	0	2.620	2.620	2.630	2.540	2.630	19,593,000	50,365,850	2.5706	2.620	2.620	2.630	2.540	2.630	19,593,000	2.5706	0.38%
2020-10-16	0	2.610	2.600	2.610	2.400	2.630	17,392,000	44,469,090	2.5569	2.610	2.600	2.610	2.400	2.630	17,392,000	2.5569	0.38%
2020-10-15	0	2.600	2.600	2.640	2.550	2.690	11,508,000	30,299,890	2.6329	2.600	2.600	2.640	2.550	2.690	11,508,000	2.6329	1.96%
2020-10-14	0	2.550	2.540	2.550	2.520	2.570	5,068,000	12,881,610	2.5418	2.550	2.540	2.550	2.520	2.570	5,068,000	2.5418	0.79%
2020-10-12	0	2.530	2.530	2.550	2.500	2.560	8,077,000	20,403,810	2.5262	2.530	2.530	2.550	2.500	2.560	8,077,000	2.5262	0.40%
2020-10-09	0	2.520	2.520	2.530	2.470	2.550	9,013,000	22,669,870	2.5152	2.520	2.520	2.530	2.470	2.550	9,013,000	2.5152	0.40%
2020-10-08	0	2.510	2.500	2.510	2.470	2.510	4,969,000	12,364,000	2.4882	2.510	2.500	2.510	2.470	2.510	4,969,000	2.4882	0.80%
2020-10-07	0	2.490	2.480	2.490	2.470	2.500	7,842,000	19,515,580	2.4886	2.490	2.480	2.490	2.470	2.500	7,842,000	2.4886	0.00%
2020-10-06	0	2.490	2.490	2.500	2.470	2.510	9,508,000	23,697,880	2.4924	2.490	2.490	2.500	2.470	2.510	9,508,000	2.4924	0.00%
2020-10-05	0	2.490	2.490	2.500	2.460	2.540	3,576,000	8,959,070	2.5053	2.490	2.490	2.500	2.460	2.540	3,576,000	2.5053	-1.58%
2020-09-30	0	2.530	2.520	2.530	2.490	2.550	3,028,000	7,595,640	2.5085	2.530	2.520	2.530	2.490	2.550	3,028,000	2.5085	1.20%
2020-09-29	0	2.500	2.490	2.500	2.450	2.510	6,633,000	16,563,760	2.4972	2.500	2.490	2.500	2.450	2.510	6,633,000	2.4972	0.00%
2020-09-28	0	2.500	2.490	2.500	2.480	2.530	2,346,000	5,845,560	2.4917	2.500	2.490	2.500	2.480	2.530	2,346,000	2.4917	0.40%
2020-09-25	0	2.490	2.490	2.500	2.450	2.500	5,301,000	13,115,840	2.4742	2.490	2.490	2.500	2.450	2.500	5,301,000	2.4742	0.00%
2020-09-24	0	2.490	2.490	2.500	2.440	2.510	1,721,000	4,246,060	2.4672	2.490	2.490	2.500	2.440	2.510	1,721,000	2.4672	-0.80%
2020-09-23	0	2.510	2.500	2.510	2.460	2.520	1,032,000	2,570,560	2.4909	2.510	2.500	2.510	2.460	2.520	1,032,000	2.4909	-0.40%
2020-09-22	0	2.520	2.510	2.520	2.480	2.530	4,975,000	12,484,830	2.5095	2.520	2.510	2.520	2.480	2.530	4,975,000	2.5095	0.40%
2020-09-21	0	2.510	2.470	2.510	2.470	2.520	422,000	1,056,130	2.5027	2.510	2.470	2.510	2.470	2.520	422,000	2.5027	0.80%
2020-09-18	0	2.490	2.480	2.490	2.480	2.540	1,028,000	2,569,080	2.4991	2.490	2.480	2.490	2.480	2.540	1,028,000	2.4991	-1.19%
2020-09-17	0	2.520	2.510	2.520	2.480	2.530	927,000	2,317,280	2.4998	2.520	2.510	2.520	2.480	2.530	927,000	2.4998	0.40%
2020-09-16	0	2.510	2.500	2.510	2.490	2.520	360,000	904,050	2.5113	2.510	2.500	2.510	2.490	2.520	360,000	2.5113	0.00%
2020-09-15	0	2.510	2.500	2.510	2.480	2.540	1,884,000	4,740,580	2.5162	2.510	2.500	2.510	2.480	2.540	1,884,000	2.5162	-0.79%
2020-09-14	0	2.530	2.510	2.530	2.510	2.550	722,000	1,826,430	2.5297	2.530	2.510	2.530	2.510	2.550	722,000	2.5297	-0.39%
2020-09-11	0	2.540	2.530	2.540	2.490	2.540	1,867,000	4,717,490	2.5268	2.540	2.530	2.540	2.490	2.540	1,867,000	2.5268	0.40%
2020-09-10	0	2.530	2.520	2.530	2.490	2.540	984,000	2,469,720	2.5099	2.530	2.520	2.530	2.490	2.540	984,000	2.5099	1.20%
2020-09-09	0	2.500	2.500	2.510	2.470	2.530	5,529,000	13,763,390	2.4893	2.500	2.500	2.510	2.470	2.530	5,529,000	2.4893	0.40%
2020-09-08	0	2.490	2.480	2.490	2.460	2.540	1,616,000	4,041,240	2.5008	2.490	2.480	2.490	2.460	2.540	1,616,000	2.5008	1.22%
2020-09-07	0	2.460	2.430	2.460	2.370	2.460	1,214,000	2,939,590	2.4214	2.460	2.430	2.460	2.370	2.460	1,214,000	2.4214	2.93%
2020-09-04	0	2.390	2.380	2.390	2.320	2.430	1,409,000	3,344,380	2.3736	2.390	2.380	2.390	2.320	2.430	1,409,000	2.3736	0.42%
2020-09-03	0	2.380	2.360	2.380	2.300	2.410	2,338,000	5,502,860	2.3537	2.380	2.360	2.380	2.300	2.410	2,338,000	2.3537	0.85%
2020-09-02	0	2.360	2.360	2.390	2.360	2.450	1,034,000	2,472,040	2.3908	2.360	2.360	2.390	2.360	2.450	1,034,000	2.3908	-3.28%
2020-09-01	0	2.440	2.430	2.440	2.420	2.470	520,000	1,272,200	2.4465	2.440	2.430	2.440	2.420	2.470	520,000	2.4465	-0.81%
2020-08-31	0	2.460	2.450	2.460	2.400	2.480	4,523,000	11,058,040	2.4448	2.460	2.450	2.460	2.400	2.480	4,523,000	2.4448	0.00%
2020-08-28	0	2.460	2.450	2.460	2.410	2.470	2,204,000	5,379,380	2.4407	2.460	2.450	2.460	2.410	2.470	2,204,000	2.4407	1.65%
2020-08-27	0	2.420	2.410	2.420	2.370	2.450	1,484,000	3,584,550	2.4155	2.420	2.410	2.420	2.370	2.450	1,484,000	2.4155	0.83%
2020-08-26	0	2.400	2.360	2.400	2.230	2.400	1,913,000	4,411,870	2.3063	2.400	2.360	2.400	2.230	2.400	1,913,000	2.3063	7.14%
2020-08-25	0	2.240	2.230	2.240	2.200	2.250	1,101,000	2,449,300	2.2246	2.240	2.230	2.240	2.200	2.250	1,101,000	2.2246	1.36%
2020-08-24	0	2.210	2.200	2.210	2.200	2.230	623,000	1,377,400	2.2109	2.210	2.200	2.210	2.200	2.230	623,000	2.2109	-0.90%
2020-08-21	0	2.230	2.200	2.230	2.190	2.230	3,131,000	6,899,060	2.2035	2.230	2.200	2.230	2.190	2.230	3,131,000	2.2035	0.00%
2020-08-20	0	2.230	2.220	2.230	2.190	2.260	1,269,000	2,825,710	2.2267	2.230	2.220	2.230	2.190	2.260	1,269,000	2.2267	1.36%
2020-08-19	0	2.200	2.190	2.200	2.170	2.220	981,000	2,151,570	2.1932	2.200	2.190	2.200	2.170	2.220	981,000	2.1932	0.00%
2020-08-18	0	2.200	2.190	2.200	2.170	2.210	406,000	891,330	2.1954	2.200	2.190	2.200	2.170	2.210	406,000	2.1954	0.92%
2020-08-17	0	2.180	2.170	2.180	2.060	2.200	1,185,000	2,536,540	2.1405	2.180	2.170	2.180	2.060	2.200	1,185,000	2.1405	3.81%
2020-08-14	0	2.100	2.090	2.100	2.050	2.100	3,270,000	6,755,650	2.0659	2.100	2.090	2.100	2.050	2.100	3,270,000	2.0659	1.45%
2020-08-13	0	2.070	2.060	2.070	2.030	2.080	2,732,000	5,607,180	2.0524	2.070	2.060	2.070	2.030	2.080	2,732,000	2.0524	0.49%
2020-08-12	0	2.060	2.030	2.060	1.960	2.100	4,181,000	8,528,110	2.0397	2.060	2.030	2.060	1.960	2.100	4,181,000	2.0397	-0.96%
2020-08-11	0	2.080	2.080	2.090	2.070	2.140	2,091,000	4,386,390	2.0977	2.080	2.080	2.090	2.070	2.140	2,091,000	2.0977	-3.26%
2020-08-10	0	2.150	2.130	2.150	2.080	2.190	2,289,000	4,871,320	2.1281	2.150	2.130	2.150	2.080	2.190	2,289,000	2.1281	-0.92%
2020-08-07	0	2.170	2.170	2.180	2.100	2.190	2,898,000	6,247,050	2.1556	2.170	2.170	2.180	2.100	2.190	2,898,000	2.1556	0.00%
2020-08-06	0	2.170	2.160	2.170	2.150	2.200	560,000	1,216,770	2.1728	2.170	2.160	2.170	2.150	2.200	560,000	2.1728	-0.46%
2020-08-05	0	2.180	2.170	2.180	2.140	2.200	1,567,000	3,394,470	2.1662	2.180	2.170	2.180	2.140	2.200	1,567,000	2.1662	0.46%
2020-08-04	0	2.170	2.150	2.170	2.140	2.200	707,000	1,528,160	2.1615	2.170	2.150	2.170	2.140	2.200	707,000	2.1615	0.00%
2020-08-03	0	2.170	2.170	2.180	2.150	2.230	1,917,000	4,170,750	2.1757	2.170	2.170	2.180	2.150	2.230	1,917,000	2.1757	0.46%
2020-07-31	0	2.160	2.160	2.170	2.150	2.210	1,644,000	3,574,160	2.1741	2.160	2.160	2.170	2.150	2.210	1,644,000	2.1741	-1.37%
2020-07-30	0	2.190	2.180	2.190	2.160	2.210	4,856,000	10,596,280	2.1821	2.190	2.180	2.190	2.160	2.210	4,856,000	2.1821	0.46%
2020-07-29	0	2.180	2.160	2.180	2.140	2.210	1,398,000	3,025,700	2.1643	2.180	2.160	2.180	2.140	2.210	1,398,000	2.1643	-0.46%
2020-07-28	0	2.190	2.150	2.190	2.110	2.230	4,588,000	9,961,050	2.1711	2.190	2.150	2.190	2.110	2.230	4,588,000	2.1711	-0.45%
2020-07-27	0	2.200	2.200	2.210	2.150	2.220	3,040,000	6,629,710	2.1808	2.200	2.200	2.210	2.150	2.220	3,040,000	2.1808	2.33%
2020-07-24	0	2.150	2.150	2.160	1.880	2.180	9,458,000	19,519,060	2.0638	2.150	2.150	2.160	1.880	2.180	9,458,000	2.0638	13.16%
2020-07-23	0	1.900	1.890	1.900	1.880	1.940	3,049,000	5,793,280	1.9001	1.900	1.890	1.900	1.880	1.940	3,049,000	1.9001	0.00%
2020-07-22	0	1.900	1.890	1.900	1.840	1.900	4,117,000	7,713,980	1.8737	1.900	1.890	1.900	1.840	1.900	4,117,000	1.8737	0.00%
2020-07-21	0	1.900	1.890	1.900	1.850	1.910	5,792,000	10,913,800	1.8843	1.900	1.890	1.900	1.850	1.910	5,792,000	1.8843	1.60%
2020-07-20	0	1.870	1.870	1.880	1.870	1.900	4,672,000	8,805,660	1.8848	1.870	1.870	1.880	1.870	1.900	4,672,000	1.8848	-3.11%
2020-07-17	0	1.930	1.910	1.930	1.870	1.980	9,784,000	18,604,680	1.9015	1.930	1.910	1.930	1.870	1.980	9,784,000	1.9015	0.00%
2020-07-16	0	1.930	1.920	1.930	1.880	1.940	4,810,000	9,170,070	1.9065	1.930	1.920	1.930	1.880	1.940	4,810,000	1.9065	0.52%
2020-07-15	0	1.920	1.920	1.930	1.880	1.940	3,902,000	7,457,090	1.9111	1.920	1.920	1.930	1.880	1.940	3,902,000	1.9111	-0.52%
2020-07-14	0	1.930	1.910	1.930	1.870	1.940	3,369,020	6,427,037	1.9077	1.930	1.910	1.930	1.870	1.940	3,369,020	1.9077	0.52%
2020-07-13	0	1.920	1.920	1.930	1.890	1.980	11,811,000	22,658,470	1.9184	1.920	1.920	1.930	1.890	1.980	11,811,000	1.9184	-1.54%
2020-07-10	0	1.950	1.950	1.960	1.860	1.950	10,261,020	19,680,508	1.9180	1.950	1.950	1.960	1.860	1.950	10,261,020	1.9180	0.52%
2020-07-09	0	1.940	1.900	1.940	1.870	2.000	2,470,000	4,766,050	1.9296	1.940	1.900	1.940	1.870	2.000	2,470,000	1.9296	-0.51%
2020-07-08	0	1.950	1.950	1.960	1.880	2.040	6,109,000	11,723,850	1.9191	1.950	1.950	1.960	1.880	2.040	6,109,000	1.9191	-2.99%
2020-07-07	0	2.010	2.000	2.010	1.940	2.090	1,680,000	3,364,010	2.0024	2.010	2.000	2.010	1.940	2.090	1,680,000	2.0024	-1.47%
2020-07-06	0	2.040	2.010	2.040	1.960	2.100	556,000	1,117,390	2.0097	2.040	2.010	2.040	1.960	2.100	556,000	2.0097	2.00%
2020-07-03	0	2.000	2.000	2.010	1.930	2.030	818,000	1,614,220	1.9734	2.000	2.000	2.010	1.930	2.030	818,000	1.9734	-1.96%
2020-07-02	0	2.040	2.040	2.050	1.980	2.060	1,026,000	2,069,510	2.0171	2.040	2.040	2.050	1.980	2.060	1,026,000	2.0171	0.99%
2020-06-30	0	2.020	1.990	2.020	1.990	2.140	1,078,000	2,226,070	2.0650	2.020	1.990	2.020	1.990	2.140	1,078,000	2.0650	-3.35%
2020-06-29	0	2.090	2.080	2.090	2.090	2.220	1,952,000	4,225,810	2.1649	2.090	2.080	2.090	2.090	2.220	1,952,000	2.1649	-5.43%
2020-06-26	0	2.210	2.190	2.210	2.130	2.210	1,608,000	3,492,190	2.1718	2.210	2.190	2.210	2.130	2.210	1,608,000	2.1718	2.31%
2020-06-24	0	2.160	2.140	2.160	2.050	2.220	2,509,000	5,380,800	2.1446	2.160	2.140	2.160	2.050	2.220	2,509,000	2.1446	0.00%
2020-06-23	0	2.160	2.120	2.160	1.860	2.200	3,177,000	6,651,520	2.0936	2.160	2.120	2.160	1.860	2.200	3,177,000	2.0936	1.89%
2020-06-22	0	2.120	2.120	2.130	2.120	2.420	2,027,000	4,560,740	2.2500	2.120	2.120	2.130	2.120	2.420	2,027,000	2.2500	-11.67%
2020-06-19	0	2.400	2.370	2.400	2.330	2.460	1,114,000	2,652,800	2.3813	2.400	2.370	2.400	2.330	2.460	1,114,000	2.3813	0.00%
2020-06-18	0	2.400	2.390	2.400	2.350	2.520	860,000	2,079,970	2.4186	2.400	2.390	2.400	2.350	2.520	860,000	2.4186	-2.04%
2020-06-17	0	2.450	2.440	2.450	2.390	2.460	479,000	1,159,650	2.4210	2.450	2.440	2.450	2.390	2.460	479,000	2.4210	2.51%
2020-06-16	0	2.390	2.390	2.400	2.390	2.560	1,305,000	3,195,750	2.4489	2.390	2.390	2.400	2.390	2.560	1,305,000	2.4489	-4.40%
2020-06-15	0	2.500	2.460	2.500	2.430	2.560	1,052,000	2,616,200	2.4869	2.500	2.460	2.500	2.430	2.560	1,052,000	2.4869	0.00%
2020-06-12	0	2.500	2.440	2.500	2.440	2.560	1,048,000	2,617,000	2.4971	2.500	2.440	2.500	2.440	2.560	1,048,000	2.4971	0.00%
2020-06-11	0	2.500	2.500	2.530	2.500	2.590	1,461,000	3,705,060	2.5360	2.500	2.500	2.530	2.500	2.590	1,461,000	2.5360	-1.57%
2020-06-10	0	2.540	2.540	2.550	2.540	2.600	888,000	2,277,370	2.5646	2.540	2.540	2.550	2.540	2.600	888,000	2.5646	-2.31%
2020-06-09	0	2.600	2.550	2.600	2.510	2.660	1,412,000	3,660,070	2.5921	2.600	2.550	2.600	2.510	2.660	1,412,000	2.5921	0.00%
2020-06-08	0	2.600	2.590	2.600	2.560	2.660	851,000	2,213,440	2.6010	2.600	2.590	2.600	2.560	2.660	851,000	2.6010	0.00%
2020-06-05	0	2.600	2.600	2.650	2.600	2.690	801,000	2,100,580	2.6224	2.600	2.600	2.650	2.600	2.690	801,000	2.6224	-1.89%
2020-06-04	0	2.650	2.620	2.650	2.620	2.740	645,000	1,715,250	2.6593	2.650	2.620	2.650	2.620	2.740	645,000	2.6593	-1.12%
2020-06-03	0	2.680	2.660	2.680	2.620	2.760	1,230,000	3,306,510	2.6882	2.680	2.660	2.680	2.620	2.760	1,230,000	2.6882	-1.47%
2020-06-02	0	2.720	2.710	2.720	2.670	2.770	1,831,000	4,962,150	2.7101	2.720	2.710	2.720	2.670	2.770	1,831,000	2.7101	2.64%
2020-06-01	0	2.650	2.630	2.650	2.490	2.650	1,590,000	4,087,470	2.5707	2.650	2.630	2.650	2.490	2.650	1,590,000	2.5707	6.85%
2020-05-29	0	2.480	2.480	2.510	2.380	2.540	2,884,000	7,142,820	2.4767	2.480	2.480	2.510	2.380	2.540	2,884,000	2.4767	3.77%
2020-05-28	0	2.390	2.350	2.390	2.080	2.390	3,408,000	7,534,410	2.2108	2.390	2.350	2.390	2.080	2.390	3,408,000	2.2108	11.16%
2020-05-27	0	2.150	2.150	2.200	2.150	2.300	1,662,000	3,689,100	2.2197	2.150	2.150	2.200	2.150	2.300	1,662,000	2.2197	-6.52%
2020-05-26	0	2.300	2.300	2.310	2.210	2.380	1,412,000	3,224,160	2.2834	2.300	2.300	2.310	2.210	2.380	1,412,000	2.2834	-0.43%
2020-05-25	0	2.310	2.310	2.330	2.250	2.620	4,111,000	9,755,460	2.3730	2.310	2.310	2.330	2.250	2.620	4,111,000	2.3730	-10.12%
2020-05-22	0	2.570	2.550	2.570	2.500	2.740	1,343,000	3,510,630	2.6140	2.570	2.550	2.570	2.500	2.740	1,343,000	2.6140	-5.51%
2020-05-21	0	2.720	2.700	2.720	2.670	2.790	5,181,000	14,171,590	2.7353	2.720	2.700	2.720	2.670	2.790	5,181,000	2.7353	-1.81%
2020-05-20	0	2.770	2.740	2.770	2.740	2.820	1,138,000	3,176,330	2.7912	2.770	2.740	2.770	2.740	2.820	1,138,000	2.7912	0.00%
2020-05-19	0	2.770	2.760	2.770	2.710	2.810	1,107,000	3,038,450	2.7448	2.770	2.760	2.770	2.710	2.810	1,107,000	2.7448	0.00%
2020-05-18	0	2.770	2.750	2.770	2.740	2.770	565,000	1,558,900	2.7591	2.770	2.750	2.770	2.740	2.770	565,000	2.7591	0.00%
2020-05-15	0	2.770	2.750	2.770	2.740	2.780	668,000	1,846,640	2.7644	2.770	2.750	2.770	2.740	2.780	668,000	2.7644	0.00%
2020-05-14	0	2.770	2.750	2.770	2.740	2.770	449,000	1,241,270	2.7645	2.770	2.750	2.770	2.740	2.770	449,000	2.7645	-0.36%
2020-05-13	0	2.780	2.750	2.780	2.750	2.790	1,859,000	5,137,730	2.7637	2.780	2.750	2.780	2.750	2.790	1,859,000	2.7637	1.09%
2020-05-12	0	2.750	2.750	2.780	2.750	2.800	3,300,000	9,136,630	2.7687	2.750	2.750	2.780	2.750	2.800	3,300,000	2.7687	-1.79%
2020-05-11	0	2.800	2.760	2.800	2.750	2.810	667,000	1,854,520	2.7804	2.800	2.760	2.800	2.750	2.810	667,000	2.7804	0.00%
2020-05-08	0	2.800	2.770	2.800	2.760	2.810	725,000	2,021,180	2.7878	2.800	2.770	2.800	2.760	2.810	725,000	2.7878	0.36%
2020-05-07	0	2.790	2.780	2.790	2.770	2.810	594,000	1,660,680	2.7958	2.790	2.780	2.790	2.770	2.810	594,000	2.7958	1.09%
2020-05-06	0	2.760	2.760	2.770	2.760	2.800	594,000	1,647,920	2.7743	2.760	2.760	2.770	2.760	2.800	594,000	2.7743	0.00%
2020-05-05	0	2.760	2.750	2.760	2.760	2.880	1,503,000	4,203,390	2.7967	2.760	2.750	2.760	2.760	2.880	1,503,000	2.7967	-3.16%
2020-05-04	0	2.850	2.810	2.850	2.780	2.880	889,000	2,519,250	2.8338	2.850	2.810	2.850	2.780	2.880	889,000	2.8338	-0.35%
2020-04-29	0	2.860	2.850	2.860	2.840	2.870	1,035,000	2,951,170	2.8514	2.860	2.850	2.860	2.840	2.870	1,035,000	2.8514	0.35%
2020-04-28	0	2.850	2.820	2.850	2.790	2.880	998,000	2,823,020	2.8287	2.850	2.820	2.850	2.790	2.880	998,000	2.8287	0.00%
2020-04-27	0	2.850	2.830	2.850	2.770	2.850	778,000	2,190,260	2.8152	2.850	2.830	2.850	2.770	2.850	778,000	2.8152	1.79%
2020-04-24	0	2.800	2.780	2.800	2.760	2.850	628,000	1,755,720	2.7957	2.800	2.780	2.800	2.760	2.850	628,000	2.7957	-0.71%
2020-04-23	0	2.820	2.810	2.820	2.760	2.850	1,319,000	3,703,240	2.8076	2.820	2.810	2.820	2.760	2.850	1,319,000	2.8076	0.71%
2020-04-22	0	2.800	2.790	2.800	2.630	2.810	1,550,000	4,241,660	2.7366	2.800	2.790	2.800	2.630	2.810	1,550,000	2.7366	8.95%
2020-04-21	0	2.570	2.520	2.570	2.420	2.800	2,745,000	7,023,750	2.5587	2.570	2.520	2.570	2.420	2.800	2,745,000	2.5587	-6.88%
2020-04-20	0	2.760	2.760	2.800	2.720	2.840	3,268,000	9,098,000	2.7840	2.760	2.760	2.800	2.720	2.840	3,268,000	2.7840	-2.47%
2020-04-17	0	2.830	2.820	2.830	2.780	2.840	873,000	2,459,730	2.8176	2.830	2.820	2.830	2.780	2.840	873,000	2.8176	1.07%
2020-04-16	0	2.800	2.800	2.810	2.800	2.930	1,882,000	5,371,950	2.8544	2.800	2.800	2.810	2.800	2.930	1,882,000	2.8544	-3.78%
2020-04-15	0	2.910	2.910	2.920	2.870	2.950	3,576,000	10,379,900	2.9027	2.910	2.910	2.920	2.870	2.950	3,576,000	2.9027	0.00%
2020-04-14	0	2.910	2.900	2.910	2.870	2.920	1,672,000	4,843,550	2.8969	2.910	2.900	2.910	2.870	2.920	1,672,000	2.8969	-0.34%
2020-04-09	0	2.920	2.910	2.920	2.900	2.950	4,382,000	12,784,890	2.9176	2.920	2.910	2.920	2.900	2.950	4,382,000	2.9176	0.34%
2020-04-08	0	2.910	2.910	2.920	2.860	2.950	3,209,000	9,321,480	2.9048	2.910	2.910	2.920	2.860	2.950	3,209,000	2.9048	-0.34%
2020-04-07	0	2.920	2.910	2.920	2.880	2.940	1,835,000	5,331,600	2.9055	2.920	2.910	2.920	2.880	2.940	1,835,000	2.9055	0.34%
2020-04-06	0	2.910	2.900	2.910	2.860	2.950	2,864,000	8,324,900	2.9067	2.910	2.900	2.910	2.860	2.950	2,864,000	2.9067	0.34%
2020-04-03	0	2.900	2.880	2.900	2.750	2.910	3,121,000	8,793,620	2.8176	2.900	2.880	2.900	2.750	2.910	3,121,000	2.8176	0.00%
2020-04-02	0	2.900	2.900	2.910	2.850	2.930	3,725,000	10,790,680	2.8968	2.900	2.900	2.910	2.850	2.930	3,725,000	2.8968	0.69%
2020-04-01	0	2.880	2.880	2.890	2.730	2.980	2,441,000	6,912,280	2.8317	2.880	2.880	2.890	2.730	2.980	2,441,000	2.8317	-4.00%
2020-03-31	0	3.000	3.000	3.010	2.260	3.000	9,382,000	24,415,230	2.6023	3.000	3.000	3.010	2.260	3.000	9,382,000	2.6023	33.33%
2020-03-30	0	2.250	2.250	2.260	2.090	2.250	3,973,000	8,491,450	2.1373	2.250	2.250	2.260	2.090	2.250	3,973,000	2.1373	0.90%
2020-03-27	0	2.230	2.210	2.230	2.160	2.260	2,366,000	5,222,930	2.2075	2.230	2.210	2.230	2.160	2.260	2,366,000	2.2075	0.00%
2020-03-26	0	2.230	2.200	2.230	2.150	2.240	1,868,000	4,118,090	2.2045	2.230	2.200	2.230	2.150	2.240	1,868,000	2.2045	2.76%
2020-03-25	0	2.170	2.160	2.170	2.100	2.170	165,629,000	347,879,230	2.1004	2.170	2.160	2.170	2.100	2.170	165,629,000	2.1004	2.84%
2020-03-24	0	2.110	2.110	2.130	2.080	2.210	8,596,000	18,133,290	2.1095	2.110	2.110	2.130	2.080	2.210	8,596,000	2.1095	-2.31%
2020-03-23	0	2.160	2.150	2.160	2.120	2.180	1,079,000	2,317,330	2.1477	2.160	2.150	2.160	2.120	2.180	1,079,000	2.1477	0.47%
2020-03-20	0	2.150	2.140	2.150	2.110	2.160	1,263,000	2,692,940	2.1322	2.150	2.140	2.150	2.110	2.160	1,263,000	2.1322	0.47%
2020-03-19	0	2.140	2.120	2.140	2.100	2.140	784,000	1,662,160	2.1201	2.140	2.120	2.140	2.100	2.140	784,000	2.1201	1.42%
2020-03-18	0	2.110	2.100	2.110	2.110	2.160	2,289,000	4,885,000	2.1341	2.110	2.100	2.110	2.110	2.160	2,289,000	2.1341	-1.86%
2020-03-17	0	2.150	2.150	2.160	2.100	2.160	1,398,000	2,967,090	2.1224	2.150	2.150	2.160	2.100	2.160	1,398,000	2.1224	0.47%
2020-03-16	0	2.140	2.140	2.160	2.140	2.220	1,124,000	2,426,160	2.1585	2.140	2.140	2.160	2.140	2.220	1,124,000	2.1585	-2.73%
2020-03-13	0	2.200	2.190	2.200	2.130	2.200	1,265,000	2,746,450	2.1711	2.200	2.190	2.200	2.130	2.200	1,265,000	2.1711	0.00%
2020-03-12	0	2.200	2.190	2.200	2.160	2.220	650,000	1,422,680	2.1887	2.200	2.190	2.200	2.160	2.220	650,000	2.1887	0.00%
2020-03-11	0	2.200	2.170	2.200	2.160	2.200	753,000	1,638,260	2.1756	2.200	2.170	2.200	2.160	2.200	753,000	2.1756	0.46%
2020-03-10	0	2.190	2.170	2.190	2.160	2.190	712,000	1,551,390	2.1789	2.190	2.170	2.190	2.160	2.190	712,000	2.1789	0.46%
2020-03-09	0	2.180	2.160	2.180	2.110	2.180	820,000	1,765,480	2.1530	2.180	2.160	2.180	2.110	2.180	820,000	2.1530	0.00%
2020-03-06	0	2.180	2.160	2.180	2.140	2.180	686,000	1,479,250	2.1563	2.180	2.160	2.180	2.140	2.180	686,000	2.1563	0.93%
2020-03-05	0	2.160	2.150	2.160	2.090	2.160	2,873,000	6,056,040	2.1079	2.160	2.150	2.160	2.090	2.160	2,873,000	2.1079	1.89%
2020-03-04	0	2.120	2.110	2.120	2.080	2.120	1,114,000	2,340,820	2.1013	2.120	2.110	2.120	2.080	2.120	1,114,000	2.1013	0.95%
2020-03-03	0	2.100	2.090	2.100	2.090	2.130	684,000	1,441,950	2.1081	2.100	2.090	2.100	2.090	2.130	684,000	2.1081	-0.47%
2020-03-02	0	2.110	2.090	2.110	2.060	2.130	642,000	1,343,690	2.0930	2.110	2.090	2.110	2.060	2.130	642,000	2.0930	0.00%
2020-02-28	0	2.110	2.040	2.110	2.040	2.110	963,000	1,994,700	2.0713	2.110	2.040	2.110	2.040	2.110	963,000	2.0713	0.48%
2020-02-27	0	2.100	2.080	2.100	2.080	2.140	864,000	1,816,190	2.1021	2.100	2.080	2.100	2.080	2.140	864,000	2.1021	0.00%
2020-02-26	0	2.100	2.090	2.100	2.100	2.150	1,216,000	2,577,410	2.1196	2.100	2.090	2.100	2.100	2.150	1,216,000	2.1196	-1.87%
2020-02-25	0	2.140	2.130	2.140	2.120	2.150	704,000	1,500,350	2.1312	2.140	2.130	2.140	2.120	2.150	704,000	2.1312	-0.47%
2020-02-24	0	2.150	2.140	2.150	2.110	2.160	829,000	1,768,030	2.1327	2.150	2.140	2.150	2.110	2.160	829,000	2.1327	0.00%
2020-02-21	0	2.150	2.140	2.150	2.130	2.160	973,000	2,084,720	2.1426	2.150	2.140	2.150	2.130	2.160	973,000	2.1426	-0.46%
2020-02-20	0	2.160	2.140	2.160	2.120	2.160	679,000	1,453,880	2.1412	2.160	2.140	2.160	2.120	2.160	679,000	2.1412	1.89%
2020-02-19	0	2.120	2.120	2.130	2.120	2.180	1,746,000	3,744,700	2.1447	2.120	2.120	2.130	2.120	2.180	1,746,000	2.1447	-1.40%
2020-02-18	0	2.150	2.140	2.150	2.120	2.150	1,114,000	2,380,690	2.1371	2.150	2.140	2.150	2.120	2.150	1,114,000	2.1371	0.00%
2020-02-17	0	2.150	2.140	2.150	2.130	2.180	1,054,000	2,267,130	2.1510	2.150	2.140	2.150	2.130	2.180	1,054,000	2.1510	0.00%
2020-02-14	0	2.150	2.150	2.160	2.120	2.180	1,043,000	2,244,380	2.1519	2.150	2.150	2.160	2.120	2.180	1,043,000	2.1519	0.00%
2020-02-13	0	2.150	2.130	2.150	2.130	2.180	1,051,000	2,257,160	2.1476	2.150	2.130	2.150	2.130	2.180	1,051,000	2.1476	0.00%
2020-02-12	0	2.150	2.130	2.150	2.080	2.150	1,079,000	2,274,400	2.1079	2.150	2.130	2.150	2.080	2.150	1,079,000	2.1079	2.38%
2020-02-11	0	2.100	2.070	2.100	2.060	2.110	1,166,000	2,442,920	2.0951	2.100	2.070	2.100	2.060	2.110	1,166,000	2.0951	0.00%
2020-02-10	0	2.100	2.090	2.100	2.080	2.150	1,150,000	2,428,580	2.1118	2.100	2.090	2.100	2.080	2.150	1,150,000	2.1118	-1.41%
2020-02-07	0	2.130	2.120	2.130	2.100	2.150	1,123,000	2,377,620	2.1172	2.130	2.120	2.130	2.100	2.150	1,123,000	2.1172	0.00%
2020-02-06	0	2.130	2.130	2.140	2.100	2.140	1,167,000	2,476,200	2.1219	2.130	2.130	2.140	2.100	2.140	1,167,000	2.1219	-0.93%
2020-02-05	0	2.150	2.140	2.150	2.110	2.150	676,000	1,443,320	2.1351	2.150	2.140	2.150	2.110	2.150	676,000	2.1351	0.47%
2020-02-04	0	2.140	2.130	2.140	2.100	2.140	1,058,000	2,245,650	2.1225	2.140	2.130	2.140	2.100	2.140	1,058,000	2.1225	0.00%
2020-02-03	0	2.140	2.130	2.140	2.110	2.150	931,000	1,985,580	2.1327	2.140	2.130	2.140	2.110	2.150	931,000	2.1327	0.47%
2020-01-31	0	2.130	2.130	2.140	2.130	2.200	1,106,000	2,388,590	2.1597	2.130	2.130	2.140	2.130	2.200	1,106,000	2.1597	-2.74%
2020-01-30	0	2.190	2.180	2.190	2.160	2.210	526,000	1,150,050	2.1864	2.190	2.180	2.190	2.160	2.210	526,000	2.1864	-0.90%
2020-01-29	0	2.210	2.200	2.210	2.150	2.210	1,641,000	3,589,180	2.1872	2.210	2.200	2.210	2.150	2.210	1,641,000	2.1872	1.84%
2020-01-24	0	2.170	2.160	2.170	2.130	2.180	2,029,000	4,382,500	2.1599	2.170	2.160	2.170	2.130	2.180	2,029,000	2.1599	0.46%
2020-01-23	0	2.160	2.130	2.160	2.130	2.160	268,000	574,240	2.1427	2.160	2.130	2.160	2.130	2.160	268,000	2.1427	1.89%
2020-01-22	0	2.120	2.120	2.130	2.120	2.170	1,237,000	2,641,150	2.1351	2.120	2.120	2.130	2.120	2.170	1,237,000	2.1351	-1.85%
2020-01-21	0	2.160	2.160	2.170	2.130	2.170	775,000	1,668,520	2.1529	2.160	2.160	2.170	2.130	2.170	775,000	2.1529	-0.46%
2020-01-20	0	2.170	2.160	2.170	2.130	2.170	1,106,000	2,373,650	2.1462	2.170	2.160	2.170	2.130	2.170	1,106,000	2.1462	1.88%
2020-01-17	0	2.130	2.130	2.170	2.120	2.160	1,212,000	2,589,960	2.1369	2.130	2.130	2.170	2.120	2.160	1,212,000	2.1369	-0.93%
2020-01-16	0	2.150	2.140	2.150	2.120	2.180	1,884,000	4,040,810	2.1448	2.150	2.140	2.150	2.120	2.180	1,884,000	2.1448	-0.92%
2020-01-15	0	2.170	2.160	2.170	2.140	2.170	831,000	1,790,110	2.1542	2.170	2.160	2.170	2.140	2.170	831,000	2.1542	0.00%
2020-01-14	0	2.170	2.160	2.170	2.120	2.170	1,217,000	2,616,370	2.1499	2.170	2.160	2.170	2.120	2.170	1,217,000	2.1499	0.00%
2020-01-13	0	2.170	2.160	2.170	2.140	2.170	649,000	1,399,260	2.1560	2.170	2.160	2.170	2.140	2.170	649,000	2.1560	0.46%
2020-01-10	0	2.160	2.150	2.160	2.130	2.160	509,000	1,093,140	2.1476	2.160	2.150	2.160	2.130	2.160	509,000	2.1476	0.93%
2020-01-09	0	2.140	2.140	2.150	2.130	2.180	806,000	1,737,090	2.1552	2.140	2.140	2.150	2.130	2.180	806,000	2.1552	0.47%
2020-01-08	0	2.130	2.130	2.140	2.130	2.210	1,353,000	2,922,040	2.1597	2.130	2.130	2.140	2.130	2.210	1,353,000	2.1597	-3.18%
2020-01-07	0	2.200	2.190	2.200	2.160	2.200	506,000	1,107,380	2.1885	2.200	2.190	2.200	2.160	2.200	506,000	2.1885	0.00%
2020-01-06	0	2.200	2.190	2.200	2.150	2.210	701,000	1,530,440	2.1832	2.200	2.190	2.200	2.150	2.210	701,000	2.1832	-0.45%
2020-01-03	0	2.210	2.200	2.210	2.160	2.210	848,000	1,853,730	2.1860	2.210	2.200	2.210	2.160	2.210	848,000	2.1860	0.00%
2020-01-02	0	2.210	2.200	2.210	2.170	2.210	590,000	1,294,900	2.1947	2.210	2.200	2.210	2.170	2.210	590,000	2.1947	0.45%
2019-12-31	0	2.200	2.190	2.200	2.160	2.210	333,000	730,110	2.1925	2.200	2.190	2.200	2.160	2.210	333,000	2.1925	0.92%
2019-12-30	0	2.180	2.170	2.180	2.160	2.200	295,000	642,470	2.1779	2.180	2.170	2.180	2.160	2.200	295,000	2.1779	0.93%
2019-12-27	0	2.160	2.160	2.170	2.080	2.190	1,378,000	2,944,900	2.1371	2.160	2.160	2.170	2.080	2.190	1,378,000	2.1371	-1.82%
2019-12-24	0	2.200	2.190	2.200	2.160	2.200	532,000	1,161,870	2.1840	2.200	2.190	2.200	2.160	2.200	532,000	2.1840	0.92%
2019-12-23	0	2.180	2.170	2.180	2.160	2.200	308,380	673,279	2.1833	2.180	2.170	2.180	2.160	2.200	308,380	2.1833	0.46%
2019-12-20	0	2.170	2.170	2.180	2.150	2.210	961,000	2,088,900	2.1737	2.170	2.170	2.180	2.150	2.210	961,000	2.1737	1.88%
2019-12-19	0	2.130	2.130	2.160	2.130	2.220	1,657,000	3,586,000	2.1642	2.130	2.130	2.160	2.130	2.220	1,657,000	2.1642	-4.05%
2019-12-18	0	2.220	2.200	2.220	2.190	2.220	350,000	772,190	2.2063	2.220	2.200	2.220	2.190	2.220	350,000	2.2063	0.45%
2019-12-17	0	2.210	2.190	2.210	2.180	2.210	539,000	1,185,260	2.1990	2.210	2.190	2.210	2.180	2.210	539,000	2.1990	0.91%
2019-12-16	0	2.190	2.180	2.190	2.180	2.210	671,000	1,470,270	2.1912	2.190	2.180	2.190	2.180	2.210	671,000	2.1912	-1.35%
2019-12-13	0	2.220	2.200	2.220	2.170	2.220	809,000	1,773,650	2.1924	2.220	2.200	2.220	2.170	2.220	809,000	2.1924	0.00%
2019-12-12	0	2.220	2.200	2.220	2.170	2.220	586,000	1,287,240	2.1967	2.220	2.200	2.220	2.170	2.220	586,000	2.1967	1.37%
2019-12-11	0	2.190	2.180	2.190	2.160	2.190	543,000	1,182,500	2.1777	2.190	2.180	2.190	2.160	2.190	543,000	2.1777	0.92%
2019-12-10	0	2.170	2.160	2.170	2.140	2.210	1,016,000	2,200,820	2.1662	2.170	2.160	2.170	2.140	2.210	1,016,000	2.1662	-0.91%
2019-12-09	0	2.190	2.170	2.190	2.160	2.200	295,000	645,490	2.1881	2.190	2.170	2.190	2.160	2.200	295,000	2.1881	0.92%
2019-12-06	0	2.170	2.170	2.180	2.140	2.180	763,000	1,647,050	2.1587	2.170	2.170	2.180	2.140	2.180	763,000	2.1587	0.46%
2019-12-05	0	2.160	2.150	2.160	2.110	2.200	1,099,000	2,353,960	2.1419	2.160	2.150	2.160	2.110	2.200	1,099,000	2.1419	0.00%
2019-12-04	0	2.160	2.150	2.160	2.120	2.160	603,000	1,294,240	2.1463	2.160	2.150	2.160	2.120	2.160	603,000	2.1463	0.93%
2019-12-03	0	2.140	2.130	2.140	2.090	2.150	803,000	1,706,830	2.1256	2.140	2.130	2.140	2.090	2.150	803,000	2.1256	1.42%
2019-12-02	0	2.110	2.110	2.120	2.060	2.120	881,000	1,833,590	2.0813	2.110	2.110	2.120	2.060	2.120	881,000	2.0813	1.44%
2019-11-29	0	2.080	2.070	2.080	2.040	2.110	750,000	1,551,260	2.0683	2.080	2.070	2.080	2.040	2.110	750,000	2.0683	1.46%
2019-11-28	0	2.050	2.040	2.050	1.990	2.050	699,000	1,414,560	2.0237	2.050	2.040	2.050	1.990	2.050	699,000	2.0237	1.99%
2019-11-27	0	2.010	2.000	2.010	1.980	2.050	1,020,000	2,057,130	2.0168	2.010	2.000	2.010	1.980	2.050	1,020,000	2.0168	0.50%
2019-11-26	0	2.000	1.980	2.000	1.910	2.000	2,752,000	5,365,810	1.9498	2.000	1.980	2.000	1.910	2.000	2,752,000	1.9498	4.71%
2019-11-25	0	1.910	1.900	1.910	1.890	1.930	866,000	1,647,440	1.9024	1.910	1.900	1.910	1.890	1.930	866,000	1.9024	1.06%
2019-11-22	0	1.890	1.890	1.900	1.890	1.960	1,813,000	3,472,410	1.9153	1.890	1.890	1.900	1.890	1.960	1,813,000	1.9153	-2.07%
2019-11-21	0	1.930	1.900	1.940	1.900	1.940	868,000	1,666,880	1.9204	1.930	1.900	1.940	1.900	1.940	868,000	1.9204	0.00%
2019-11-20	0	1.930	1.910	1.930	1.910	1.960	781,000	1,505,820	1.9281	1.930	1.910	1.930	1.910	1.960	781,000	1.9281	0.00%
2019-11-19	0	1.930	1.910	1.930	1.910	1.970	1,200,000	2,316,320	1.9303	1.930	1.910	1.930	1.910	1.970	1,200,000	1.9303	-0.52%
2019-11-18	0	1.940	1.940	1.950	1.910	1.950	1,196,000	2,309,140	1.9307	1.940	1.940	1.950	1.910	1.950	1,196,000	1.9307	0.00%
2019-11-15	0	1.940	1.940	1.950	1.900	1.940	543,000	1,047,560	1.9292	1.940	1.940	1.950	1.900	1.940	543,000	1.9292	1.04%
2019-11-14	0	1.920	1.910	1.920	1.890	1.940	1,013,000	1,934,220	1.9094	1.920	1.910	1.920	1.890	1.940	1,013,000	1.9094	-0.52%
2019-11-13	0	1.930	1.910	1.930	1.860	1.930	973,000	1,844,390	1.8956	1.930	1.910	1.930	1.860	1.930	973,000	1.8956	3.21%
2019-11-12	0	1.870	1.870	1.880	1.840	1.880	798,000	1,486,640	1.8630	1.870	1.870	1.880	1.840	1.880	798,000	1.8630	0.54%
2019-11-11	0	1.860	1.860	1.870	1.860	1.900	1,087,000	2,036,410	1.8734	1.860	1.860	1.870	1.860	1.900	1,087,000	1.8734	-2.11%
2019-11-08	0	1.900	1.890	1.900	1.880	1.920	1,316,000	2,487,170	1.8899	1.900	1.890	1.900	1.880	1.920	1,316,000	1.8899	-0.52%
2019-11-07	0	1.910	1.900	1.910	1.880	1.910	1,201,000	2,274,860	1.8941	1.910	1.900	1.910	1.880	1.910	1,201,000	1.8941	1.60%
2019-11-06	0	1.880	1.880	1.890	1.880	1.920	593,000	1,121,830	1.8918	1.880	1.880	1.890	1.880	1.920	593,000	1.8918	-1.05%
2019-11-05	0	1.900	1.890	1.900	1.880	1.930	1,351,000	2,575,570	1.9064	1.900	1.890	1.900	1.880	1.930	1,351,000	1.9064	0.00%
2019-11-04	0	1.900	1.900	1.910	1.880	1.930	1,022,000	1,940,180	1.8984	1.900	1.900	1.910	1.880	1.930	1,022,000	1.8984	0.00%
2019-11-01	0	1.900	1.900	1.910	1.880	1.920	1,115,000	2,117,720	1.8993	1.900	1.900	1.910	1.880	1.920	1,115,000	1.8993	1.06%
2019-10-31	0	1.880	1.880	1.890	1.880	1.920	1,344,000	2,549,850	1.8972	1.880	1.880	1.890	1.880	1.920	1,344,000	1.8972	-1.57%
2019-10-30	0	1.910	1.910	1.920	1.880	1.930	1,966,000	3,738,260	1.9015	1.910	1.910	1.920	1.880	1.930	1,966,000	1.9015	-0.52%
2019-10-29	0	1.920	1.910	1.920	1.890	1.980	2,059,000	3,946,950	1.9169	1.920	1.910	1.920	1.890	1.980	2,059,000	1.9169	-2.54%
2019-10-28	0	1.970	1.970	1.980	1.890	2.050	2,350,000	4,595,820	1.9557	1.970	1.970	1.980	1.890	2.050	2,350,000	1.9557	2.60%
2019-10-25	0	1.920	1.910	1.920	1.870	1.930	2,296,000	4,373,330	1.9048	1.920	1.910	1.920	1.870	1.930	2,296,000	1.9048	1.05%
2019-10-24	0	1.900	1.890	1.900	1.890	2.000	2,980,000	5,712,960	1.9171	1.900	1.890	1.900	1.890	2.000	2,980,000	1.9171	-1.55%
2019-10-23	0	1.930	1.930	1.960	1.900	1.980	3,421,000	6,670,560	1.9499	1.930	1.930	1.960	1.900	1.980	3,421,000	1.9499	-2.03%
2019-10-22	0	1.970	1.960	1.970	1.900	1.990	1,848,000	3,601,260	1.9487	1.970	1.960	1.970	1.900	1.990	1,848,000	1.9487	0.00%
2019-10-21	0	1.970	1.960	1.970	1.970	2.040	1,769,000	3,521,520	1.9907	1.970	1.960	1.970	1.970	2.040	1,769,000	1.9907	-2.48%
2019-10-18	0	2.020	1.980	2.020	1.970	2.080	1,546,000	3,115,010	2.0149	2.020	1.980	2.020	1.970	2.080	1,546,000	2.0149	0.00%
2019-10-17	0	2.020	2.010	2.020	1.980	2.020	675,000	1,343,810	1.9908	2.020	2.010	2.020	1.980	2.020	675,000	1.9908	2.02%
2019-10-16	0	1.980	1.980	1.990	1.980	2.080	1,218,000	2,457,390	2.0176	1.980	1.980	1.990	1.980	2.080	1,218,000	2.0176	-2.46%
2019-10-15	0	2.030	2.030	2.040	1.980	2.030	730,000	1,462,630	2.0036	2.030	2.030	2.040	1.980	2.030	730,000	2.0036	1.00%
2019-10-14	0	2.010	2.000	2.010	1.980	2.020	789,000	1,579,580	2.0020	2.010	2.000	2.010	1.980	2.020	789,000	2.0020	-0.50%
2019-10-11	0	2.020	1.980	2.020	1.980	2.040	1,212,000	2,430,480	2.0053	2.020	1.980	2.020	1.980	2.040	1,212,000	2.0053	-0.49%
2019-10-10	0	2.030	2.000	2.030	1.990	2.030	1,615,000	3,255,670	2.0159	2.030	2.000	2.030	1.990	2.030	1,615,000	2.0159	0.00%
2019-10-09	0	2.030	2.000	2.030	1.980	2.080	1,115,000	2,244,770	2.0132	2.030	2.000	2.030	1.980	2.080	1,115,000	2.0132	0.00%
2019-10-08	0	2.030	2.010	2.030	1.980	2.100	1,063,000	2,155,750	2.0280	2.030	2.010	2.030	1.980	2.100	1,063,000	2.0280	-1.93%
2019-10-04	0	2.070	2.050	2.080	1.980	2.220	2,408,000	5,001,880	2.0772	2.070	2.050	2.080	1.980	2.220	2,408,000	2.0772	-6.76%
2019-10-03	0	2.220	2.220	2.230	1.940	2.220	3,592,000	7,343,980	2.0445	2.220	2.220	2.230	1.940	2.220	3,592,000	2.0445	13.85%
2019-10-02	0	1.950	1.930	1.950	1.930	1.970	870,000	1,696,300	1.9498	1.950	1.930	1.950	1.930	1.970	870,000	1.9498	0.00%
2019-09-30	0	1.950	1.930	1.950	1.930	1.990	797,000	1,558,890	1.9559	1.950	1.930	1.950	1.930	1.990	797,000	1.9559	-0.51%
2019-09-27	0	1.960	1.940	1.970	1.930	1.970	797,000	1,547,680	1.9419	1.960	1.940	1.970	1.930	1.970	797,000	1.9419	0.51%
2019-09-26	0	1.950	1.930	1.950	1.930	1.980	1,350,000	2,636,520	1.9530	1.950	1.930	1.950	1.930	1.980	1,350,000	1.9530	-1.52%
2019-09-25	0	1.980	1.960	1.980	1.950	1.990	980,000	1,925,570	1.9649	1.980	1.960	1.980	1.950	1.990	980,000	1.9649	0.51%
2019-09-24	0	1.970	1.970	1.980	1.960	2.050	1,886,000	3,732,905	1.9793	1.970	1.970	1.980	1.960	2.050	1,886,000	1.9793	-1.99%
2019-09-23	0	2.010	2.000	2.010	1.950	2.010	1,493,000	2,953,140	1.9780	2.010	2.000	2.010	1.950	2.010	1,493,000	1.9780	2.03%
2019-09-20	0	1.970	1.970	2.000	1.960	2.000	1,239,000	2,455,710	1.9820	1.970	1.970	2.000	1.960	2.000	1,239,000	1.9820	-1.01%
2019-09-19	0	1.990	1.970	1.990	1.960	2.010	910,000	1,805,500	1.9841	1.990	1.970	1.990	1.960	2.010	910,000	1.9841	-1.00%
2019-09-18	0	2.010	1.970	2.010	1.960	2.010	994,000	1,969,120	1.9810	2.010	1.970	2.010	1.960	2.010	994,000	1.9810	0.50%
2019-09-17	0	2.000	1.970	2.000	1.970	2.050	1,419,000	2,825,260	1.9910	2.000	1.970	2.000	1.970	2.050	1,419,000	1.9910	-1.96%
2019-09-16	0	2.040	2.020	2.040	1.980	2.040	1,099,000	2,205,830	2.0071	2.040	2.020	2.040	1.980	2.040	1,099,000	2.0071	0.00%
2019-09-13	0	2.040	2.040	2.060	1.980	2.060	839,000	1,685,450	2.0089	2.040	2.040	2.060	1.980	2.060	839,000	2.0089	0.99%
2019-09-12	0	2.020	1.990	2.020	1.980	2.030	612,000	1,226,450	2.0040	2.020	1.990	2.020	1.980	2.030	612,000	2.0040	0.00%
2019-09-11	0	2.020	1.990	2.030	1.960	2.030	1,679,000	3,357,030	1.9994	2.020	1.990	2.030	1.960	2.030	1,679,000	1.9994	1.51%
2019-09-10	0	1.990	1.970	1.990	1.970	2.040	564,000	1,121,350	1.9882	1.990	1.970	1.990	1.970	2.040	564,000	1.9882	-0.50%
2019-09-09	0	2.000	1.970	2.000	1.960	2.000	783,000	1,553,670	1.9843	2.000	1.970	2.000	1.960	2.000	783,000	1.9843	1.52%
2019-09-06	0	1.970	1.950	1.970	1.950	2.050	689,000	1,368,090	1.9856	1.970	1.950	1.970	1.950	2.050	689,000	1.9856	-1.01%
2019-09-05	0	1.990	1.980	1.990	1.960	2.010	658,000	1,306,780	1.9860	1.990	1.980	1.990	1.960	2.010	658,000	1.9860	-0.50%
2019-09-04	0	2.000	1.980	2.000	1.980	2.030	519,000	1,035,110	1.9944	2.000	1.980	2.000	1.980	2.030	519,000	1.9944	-0.99%
2019-09-03	0	2.020	2.010	2.020	1.990	2.020	1,203,000	2,401,150	1.9960	2.020	2.010	2.020	1.990	2.020	1,203,000	1.9960	0.50%
2019-09-02	0	2.010	1.990	2.010	1.980	2.010	489,273	978,096	1.9991	2.010	1.990	2.010	1.980	2.010	489,273	1.9991	0.50%
2019-08-30	0	2.000	1.970	2.000	1.970	2.000	631,000	1,251,490	1.9833	2.000	1.970	2.000	1.970	2.000	631,000	1.9833	1.16%
2019-08-29	0	2.000	1.970	2.000	1.960	2.010	870,000	1,723,820	1.9814	1.977	1.947	1.977	1.937	1.987	880,121	1.9586	0.00%
2019-08-28	0	2.000	1.980	2.000	1.960	2.010	970,000	1,934,880	1.9947	1.977	1.957	1.977	1.937	1.987	981,285	1.9718	0.00%
2019-08-27	0	2.000	1.970	1.980	1.980	2.030	1,020,266	2,045,642	2.0050	1.977	1.947	1.957	1.957	2.007	1,032,136	1.9820	-0.50%
2019-08-26	0	2.010	1.980	2.000	1.990	2.010	402,000	804,800	2.0020	1.987	1.957	1.977	1.967	1.987	406,677	1.9790	0.00%
2019-08-23	0	2.010	1.990	2.010	1.980	2.020	581,000	1,163,130	2.0019	1.987	1.967	1.987	1.957	1.997	587,759	1.9789	0.50%
2019-08-22	0	2.000	1.980	2.010	1.980	2.010	755,000	1,508,190	1.9976	1.977	1.957	1.987	1.957	1.987	763,784	1.9746	-0.50%
2019-08-21	0	2.010	2.000	2.010	1.990	2.070	830,000	1,675,280	2.0184	1.987	1.977	1.987	1.967	2.046	839,656	1.9952	0.00%
2019-08-20	0	2.010	2.000	2.010	1.990	2.070	1,253,000	2,543,630	2.0300	1.987	1.977	1.987	1.967	2.046	1,267,577	2.0067	-0.50%
2019-08-19	0	2.020	2.000	2.020	1.990	2.040	828,000	1,671,210	2.0184	1.997	1.977	1.997	1.967	2.017	837,633	1.9952	0.00%
2019-08-16	0	2.020	2.000	2.030	1.990	2.150	1,744,000	3,594,490	2.0611	1.997	1.977	2.007	1.967	2.125	1,764,289	2.0374	-4.72%
2019-08-15	0	2.120	2.130	2.140	2.080	2.140	1,073,000	2,267,700	2.1134	2.096	2.106	2.115	2.056	2.115	1,085,483	2.0891	0.47%
2019-08-14	0	2.110	2.100	2.110	2.090	2.200	1,897,000	4,055,710	2.1380	2.086	2.076	2.086	2.066	2.175	1,919,069	2.1134	-3.21%
2019-08-13	0	2.180	2.150	2.180	2.140	2.220	1,427,000	3,102,500	2.1741	2.155	2.125	2.155	2.115	2.194	1,443,601	2.1491	-0.91%
2019-08-12	0	2.200	2.190	2.200	2.160	2.200	1,555,000	3,396,500	2.1842	2.175	2.165	2.175	2.135	2.175	1,573,091	2.1591	1.38%
2019-08-09	0	2.170	2.160	2.170	2.100	2.170	1,131,000	2,440,290	2.1576	2.145	2.135	2.145	2.076	2.145	1,144,158	2.1328	0.93%
2019-08-08	0	2.150	2.130	2.150	2.050	2.150	2,850,000	6,027,170	2.1148	2.125	2.106	2.125	2.026	2.125	2,883,156	2.0905	3.37%
2019-08-07	0	2.080	2.050	2.080	2.010	2.150	2,226,000	4,600,630	2.0668	2.056	2.026	2.056	1.987	2.125	2,251,897	2.0430	-1.42%
2019-08-06	0	2.110	2.090	2.120	2.080	2.150	917,000	1,927,190	2.1016	2.086	2.066	2.096	2.056	2.125	927,668	2.0775	-0.47%
2019-08-05	0	2.120	2.120	2.130	2.090	2.160	1,282,000	2,719,520	2.1213	2.096	2.096	2.106	2.066	2.135	1,296,915	2.0969	-0.93%
2019-08-02	0	2.140	2.120	2.140	2.110	2.140	1,186,000	2,522,140	2.1266	2.115	2.096	2.115	2.086	2.115	1,199,798	2.1021	0.00%
2019-08-01	0	2.140	2.140	2.150	2.110	2.160	1,289,000	2,756,420	2.1384	2.115	2.115	2.125	2.086	2.135	1,303,996	2.1138	0.00%
2019-07-31	0	2.140	2.130	2.140	2.100	2.150	1,153,000	2,455,630	2.1298	2.115	2.106	2.115	2.076	2.125	1,166,414	2.1053	0.00%
2019-07-30	0	2.140	2.130	2.140	2.080	2.160	1,730,000	3,669,520	2.1211	2.115	2.106	2.115	2.056	2.135	1,750,126	2.0967	0.00%
2019-07-29	0	2.140	2.120	2.150	2.120	2.150	691,000	1,480,130	2.1420	2.115	2.096	2.125	2.096	2.125	699,039	2.1174	0.47%
2019-07-26	0	2.130	2.120	2.130	2.080	2.140	1,106,000	2,339,880	2.1156	2.106	2.096	2.106	2.056	2.115	1,118,867	2.0913	0.47%
2019-07-25	0	2.120	2.110	2.120	2.070	2.130	1,494,000	3,139,990	2.1017	2.096	2.086	2.096	2.046	2.106	1,511,381	2.0776	0.95%
2019-07-24	0	2.100	2.080	2.100	2.060	2.100	1,057,000	2,210,850	2.0916	2.076	2.056	2.076	2.036	2.076	1,069,297	2.0676	0.96%
2019-07-23	0	2.080	2.060	2.080	2.060	2.090	1,096,000	2,278,650	2.0791	2.056	2.036	2.056	2.036	2.066	1,108,751	2.0552	0.48%
2019-07-22	0	2.070	2.060	2.070	2.040	2.080	1,535,000	3,161,750	2.0598	2.046	2.036	2.046	2.017	2.056	1,552,858	2.0361	0.00%
2019-07-19	0	2.070	2.060	2.070	2.040	2.070	1,150,000	2,373,040	2.0635	2.046	2.036	2.046	2.017	2.046	1,163,379	2.0398	0.49%
2019-07-18	0	2.060	2.060	2.070	2.030	2.070	1,392,000	2,856,580	2.0521	2.036	2.036	2.046	2.007	2.046	1,408,194	2.0285	0.49%
2019-07-17	0	2.050	2.030	2.050	2.000	2.050	1,768,000	3,585,630	2.0281	2.026	2.007	2.026	1.977	2.026	1,788,569	2.0047	1.99%
2019-07-16	0	2.010	2.020	2.030	1.960	2.030	2,531,000	5,039,600	1.9911	1.987	1.997	2.007	1.937	2.007	2,560,445	1.9683	-0.50%
2019-07-15	0	2.020	2.010	2.020	1.960	2.020	1,093,000	2,193,140	2.0065	1.997	1.987	1.997	1.937	1.997	1,105,716	1.9835	1.00%
2019-07-12	0	2.000	1.990	2.000	1.970	2.030	1,684,000	3,367,430	1.9997	1.977	1.967	1.977	1.947	2.007	1,703,591	1.9767	0.50%
2019-07-11	0	1.990	1.960	2.000	1.960	2.000	2,893,000	5,712,120	1.9745	1.967	1.937	1.977	1.937	1.977	2,926,657	1.9518	-0.50%
2019-07-10	0	2.000	1.990	2.000	1.950	2.000	1,322,000	2,612,030	1.9758	1.977	1.967	1.977	1.928	1.977	1,337,380	1.9531	1.52%
2019-07-09	0	1.970	1.980	2.000	1.940	2.010	12,475,000	24,583,380	1.9706	1.947	1.957	1.977	1.918	1.987	12,620,132	1.9479	1.03%
2019-07-08	0	1.950	1.940	1.970	1.940	1.970	1,309,000	2,558,880	1.9548	1.928	1.918	1.947	1.918	1.947	1,324,229	1.9324	-0.51%
2019-07-05	0	1.960	1.940	1.960	1.940	2.000	2,398,000	4,724,370	1.9701	1.937	1.918	1.937	1.918	1.977	2,425,898	1.9475	0.00%
2019-07-04	0	1.960	1.940	1.950	1.940	1.980	882,000	1,726,650	1.9577	1.937	1.918	1.928	1.918	1.957	892,261	1.9351	-0.51%
2019-07-03	0	1.970	1.950	1.970	1.940	1.980	1,131,000	2,229,120	1.9709	1.947	1.928	1.947	1.918	1.957	1,144,158	1.9483	1.55%
2019-07-02	0	1.940	1.940	1.950	1.930	2.000	1,209,000	2,364,180	1.9555	1.918	1.918	1.928	1.908	1.977	1,223,065	1.9330	-0.51%
2019-06-28	0	1.950	1.930	1.950	1.930	2.010	23,691,000	46,054,730	1.9440	1.928	1.908	1.928	1.908	1.987	23,966,616	1.9216	-1.02%
2019-06-27	0	1.970	1.960	1.970	1.900	1.970	32,332,000	61,735,090	1.9094	1.947	1.937	1.947	1.878	1.947	32,708,144	1.8875	2.07%
2019-06-26	0	1.930	1.910	1.930	1.880	1.960	505,000	972,460	1.9257	1.908	1.888	1.908	1.858	1.937	510,875	1.9035	2.12%
2019-06-25	0	1.890	1.890	1.900	1.880	1.970	1,139,000	2,192,940	1.9253	1.868	1.868	1.878	1.858	1.947	1,152,251	1.9032	-2.07%
2019-06-24	0	1.930	1.910	1.930	1.880	1.940	1,107,000	2,109,310	1.9054	1.908	1.888	1.908	1.858	1.918	1,119,879	1.8835	0.00%
2019-06-21	0	1.930	1.900	1.930	1.890	1.960	1,110,000	2,125,170	1.9146	1.908	1.878	1.908	1.868	1.937	1,122,914	1.8926	0.00%
2019-06-20	0	1.930	1.910	1.930	1.920	1.960	932,000	1,810,220	1.9423	1.908	1.888	1.908	1.898	1.937	942,843	1.9200	-1.03%
2019-06-19	0	1.950	1.940	1.950	1.930	1.980	588,000	1,150,880	1.9573	1.928	1.918	1.928	1.908	1.957	594,841	1.9348	0.00%
2019-06-18	0	1.950	1.940	1.950	1.940	2.000	1,032,000	2,022,780	1.9601	1.928	1.918	1.928	1.918	1.977	1,044,006	1.9375	-1.02%
2019-06-17	0	1.970	1.950	1.980	1.960	2.060	537,000	1,069,630	1.9919	1.947	1.928	1.957	1.937	2.036	543,247	1.9690	0.00%
2019-06-14	0	1.970	1.950	1.970	1.950	2.010	1,575,000	3,129,690	1.9871	1.947	1.928	1.947	1.928	1.987	1,593,323	1.9643	-1.50%
2019-06-13	0	2.000	1.980	2.000	1.980	2.030	1,883,000	3,772,440	2.0034	1.977	1.957	1.977	1.957	2.007	1,904,906	1.9804	-1.48%
2019-06-12	0	2.030	2.000	2.030	1.990	2.080	2,188,000	4,428,010	2.0238	2.007	1.977	2.007	1.967	2.056	2,213,455	2.0005	-2.40%
2019-06-11	0	2.080	2.070	2.080	2.070	2.100	188,000	393,660	2.0939	2.056	2.046	2.056	2.046	2.076	190,187	2.0699	-0.95%
2019-06-10	0	2.100	2.090	2.100	2.040	2.140	1,134,000	2,358,900	2.0802	2.076	2.066	2.076	2.017	2.115	1,147,193	2.0562	0.00%
2019-06-06	0	2.100	2.080	2.100	2.020	2.100	1,472,000	3,036,910	2.0631	2.076	2.056	2.076	1.997	2.076	1,489,125	2.0394	0.48%
2019-06-05	0	2.090	2.070	2.090	2.060	2.160	1,154,000	2,411,900	2.0900	2.066	2.046	2.066	2.036	2.135	1,167,425	2.0660	-1.42%
2019-06-04	0	2.120	2.100	2.120	2.070	2.130	1,224,324	2,572,497	2.1012	2.096	2.076	2.096	2.046	2.106	1,238,568	2.0770	-0.93%
2019-06-03	0	2.140	2.120	2.140	2.090	2.140	923,000	1,951,080	2.1138	2.115	2.096	2.115	2.066	2.115	933,738	2.0895	0.94%
2019-05-31	0	2.120	2.110	2.120	2.080	2.130	519,000	1,097,400	2.1145	2.096	2.086	2.096	2.056	2.106	525,038	2.0901	0.47%
2019-05-30	0	2.110	2.100	2.110	2.030	2.110	2,332,000	4,837,920	2.0746	2.086	2.076	2.086	2.007	2.086	2,359,130	2.0507	2.93%
2019-05-29	0	2.050	2.040	2.070	2.020	2.140	9,969,000	20,792,190	2.0857	2.026	2.017	2.046	1.997	2.115	10,084,977	2.0617	-3.76%
2019-05-28	0	2.130	2.100	2.150	1.930	2.150	8,295,000	16,923,870	2.0402	2.106	2.076	2.125	1.908	2.125	8,391,502	2.0168	9.79%
2019-05-27	0	1.940	1.920	1.950	1.800	1.950	23,488,000	44,821,720	1.9083	1.918	1.898	1.928	1.779	1.928	23,761,254	1.8863	7.78%
2019-05-24	0	1.800	1.800	1.820	1.750	1.960	8,008,000	14,773,990	1.8449	1.779	1.779	1.799	1.730	1.937	8,101,163	1.8237	-4.26%
2019-05-23	0	1.880	1.850	1.890	1.840	1.950	2,449,000	4,658,540	1.9022	1.858	1.829	1.868	1.819	1.928	2,477,491	1.8803	-2.08%
2019-05-22	0	1.920	1.890	1.950	1.890	2.020	2,072,000	3,992,910	1.9271	1.898	1.868	1.928	1.868	1.997	2,096,105	1.9049	-1.03%
2019-05-21	0	1.940	1.940	1.970	1.870	1.970	2,408,000	4,603,650	1.9118	1.918	1.918	1.947	1.848	1.947	2,436,014	1.8898	2.11%
2019-05-20	0	1.900	1.870	1.900	1.870	2.030	1,363,000	2,635,040	1.9333	1.878	1.848	1.878	1.848	2.007	1,378,857	1.9110	-5.00%
2019-05-17	0	2.000	2.010	2.040	1.980	2.100	1,973,000	3,992,670	2.0237	1.977	1.987	2.017	1.957	2.076	1,995,953	2.0004	-1.96%
2019-05-16	0	2.040	2.030	2.040	1.980	2.060	1,530,000	3,083,080	2.0151	2.017	2.007	2.017	1.957	2.036	1,547,800	1.9919	0.00%
2019-05-15	0	2.040	2.020	2.050	1.990	2.120	2,137,000	4,360,130	2.0403	2.017	1.997	2.026	1.967	2.096	2,161,861	2.0168	-2.86%
2019-05-14	0	2.100	2.090	2.110	2.080	2.150	1,783,000	3,762,080	2.1100	2.076	2.066	2.086	2.056	2.125	1,803,743	2.0857	-2.33%
2019-05-10	0	2.150	2.140	2.150	2.070	2.160	3,074,000	6,533,490	2.1254	2.125	2.115	2.125	2.046	2.135	3,109,762	2.1010	2.87%
2019-05-09	0	2.090	2.060	2.090	2.040	2.190	2,253,000	4,742,960	2.1052	2.066	2.036	2.066	2.017	2.165	2,279,211	2.0810	-3.69%
2019-05-08	0	2.170	2.140	2.150	2.140	2.270	2,835,000	6,234,270	2.1990	2.145	2.115	2.125	2.115	2.244	2,867,982	2.1737	-3.12%
2019-05-07	0	2.240	2.200	2.210	2.210	2.340	2,496,000	5,619,050	2.2512	2.214	2.175	2.185	2.185	2.313	2,525,038	2.2253	-3.03%
2019-05-06	0	2.310	2.280	2.310	2.260	2.340	670,000	1,534,260	2.2899	2.283	2.254	2.283	2.234	2.313	677,795	2.2636	0.00%
2019-05-03	0	2.310	2.280	2.310	2.240	2.310	2,468,000	5,619,050	2.2768	2.283	2.254	2.283	2.214	2.283	2,496,712	2.2506	1.76%
2019-05-02	0	2.270	2.250	2.260	2.220	2.300	1,254,000	2,826,720	2.2542	2.244	2.224	2.234	2.194	2.274	1,268,589	2.2282	0.00%
2019-04-30	0	2.270	2.240	2.270	2.220	2.280	2,179,000	4,901,800	2.2496	2.244	2.214	2.244	2.194	2.254	2,204,350	2.2237	-0.44%
2019-04-29	0	2.280	2.260	2.280	2.230	2.280	1,426,000	3,222,120	2.2596	2.254	2.234	2.254	2.204	2.254	1,442,590	2.2336	1.33%
2019-04-26	0	2.250	2.220	2.250	2.190	2.250	2,095,000	4,666,530	2.2275	2.224	2.194	2.224	2.165	2.224	2,119,373	2.2018	0.90%
2019-04-25	0	2.230	2.200	2.230	2.190	2.230	720,000	1,588,480	2.2062	2.204	2.175	2.204	2.165	2.204	728,376	2.1809	0.45%
2019-04-24	0	2.220	2.190	2.220	2.180	2.240	1,072,000	2,362,310	2.2036	2.194	2.165	2.194	2.155	2.214	1,084,471	2.1783	-1.33%
2019-04-23	0	2.250	2.230	2.250	2.230	2.310	990,278	2,241,259	2.2633	2.224	2.204	2.224	2.204	2.283	1,001,799	2.2372	-1.32%
2019-04-18	0	2.280	2.260	2.280	2.240	2.290	1,233,000	2,796,310	2.2679	2.254	2.234	2.254	2.214	2.264	1,247,344	2.2418	0.00%
2019-04-17	0	2.280	2.250	2.280	2.250	2.290	1,333,000	3,032,470	2.2749	2.254	2.224	2.254	2.224	2.264	1,348,508	2.2488	-0.87%
2019-04-16	0	2.300	2.280	2.300	2.250	2.340	1,035,000	2,370,600	2.2904	2.274	2.254	2.274	2.224	2.313	1,047,041	2.2641	0.44%
2019-04-15	0	2.290	2.280	2.290	2.290	2.340	807,000	1,862,990	2.3085	2.264	2.254	2.264	2.264	2.313	816,388	2.2820	0.00%
2019-04-12	0	2.290	2.270	2.300	2.210	2.340	2,561,000	5,833,630	2.2779	2.264	2.244	2.274	2.185	2.313	2,590,794	2.2517	-1.29%
2019-04-11	0	2.320	2.300	2.320	2.300	2.320	292,000	677,050	2.3187	2.293	2.274	2.293	2.274	2.293	295,397	2.2920	-0.43%
2019-04-10	0	2.330	2.300	2.330	2.300	2.330	517,000	1,201,100	2.3232	2.303	2.274	2.303	2.274	2.303	523,015	2.2965	-0.43%
2019-04-09	0	2.340	2.320	2.340	2.260	2.340	1,865,000	4,304,880	2.3082	2.313	2.293	2.313	2.234	2.313	1,886,697	2.2817	0.43%
2019-04-08	0	2.330	2.310	2.330	2.310	2.360	1,433,000	3,345,610	2.3347	2.303	2.283	2.303	2.283	2.333	1,449,671	2.3078	-1.27%
2019-04-04	0	2.360	2.320	2.350	2.320	2.360	1,084,000	2,532,390	2.3362	2.333	2.293	2.323	2.293	2.333	1,096,611	2.3093	0.43%
2019-04-03	0	2.350	2.330	2.350	2.320	2.350	1,909,000	4,453,970	2.3331	2.323	2.303	2.323	2.293	2.323	1,931,209	2.3063	0.43%
2019-04-02	0	2.340	2.330	2.340	2.330	2.370	2,154,000	5,061,680	2.3499	2.313	2.303	2.313	2.303	2.343	2,179,059	2.3229	-1.27%
2019-04-01	0	2.370	2.350	2.370	2.350	2.420	1,637,000	3,886,770	2.3743	2.343	2.323	2.343	2.323	2.392	1,656,045	2.3470	-1.66%
2019-03-29	0	2.410	2.390	2.410	2.330	2.410	2,287,000	5,405,890	2.3637	2.382	2.363	2.382	2.303	2.382	2,313,606	2.3366	1.69%
2019-03-28	0	2.370	2.340	2.360	2.320	2.430	8,796,000	20,637,070	2.3462	2.343	2.313	2.333	2.293	2.402	8,898,331	2.3192	-1.66%
2019-03-27	0	2.410	2.390	2.410	2.330	2.410	5,473,000	12,857,530	2.3493	2.382	2.363	2.382	2.303	2.382	5,536,672	2.3222	0.42%
2019-03-26	0	2.400	2.390	2.400	2.330	2.400	3,306,000	7,839,940	2.3714	2.372	2.363	2.372	2.303	2.372	3,344,461	2.3442	0.00%
2019-03-25	0	2.400	2.360	2.400	2.330	2.400	759,000	1,799,900	2.3714	2.372	2.333	2.372	2.303	2.372	767,830	2.3441	1.27%
2019-03-22	0	2.370	2.350	2.370	2.310	2.390	2,223,000	5,261,060	2.3666	2.343	2.323	2.343	2.283	2.363	2,248,862	2.3394	0.85%
2019-03-21	0	2.350	2.340	2.350	2.340	2.410	1,309,000	3,101,920	2.3697	2.323	2.313	2.323	2.313	2.382	1,324,229	2.3424	-2.49%
2019-03-20	0	2.410	2.390	2.410	2.390	2.430	280,000	675,190	2.4114	2.382	2.363	2.382	2.363	2.402	283,257	2.3837	-0.41%
2019-03-19	0	2.420	2.390	2.420	2.390	2.440	470,000	1,134,270	2.4133	2.392	2.363	2.392	2.363	2.412	475,468	2.3856	0.83%
2019-03-18	0	2.400	2.390	2.400	2.390	2.450	537,000	1,300,740	2.4222	2.372	2.363	2.372	2.363	2.422	543,247	2.3944	-2.04%
2019-03-15	0	2.450	2.430	2.450	2.420	2.450	414,000	1,007,520	2.4336	2.422	2.402	2.422	2.392	2.422	418,816	2.4056	0.00%
2019-03-14	0	2.450	2.420	2.450	2.420	2.460	426,000	1,041,650	2.4452	2.422	2.392	2.422	2.392	2.432	430,956	2.4171	0.00%
2019-03-13	0	2.450	2.430	2.450	2.420	2.480	489,000	1,197,630	2.4491	2.422	2.402	2.422	2.392	2.451	494,689	2.4210	-0.81%
2019-03-12	0	2.470	2.440	2.470	2.420	2.510	1,235,000	3,037,540	2.4595	2.442	2.412	2.442	2.392	2.481	1,249,368	2.4313	-0.40%
2019-03-11	0	2.480	2.450	2.480	2.440	2.500	1,882,000	4,634,410	2.4625	2.451	2.422	2.451	2.412	2.471	1,903,895	2.4342	0.00%
2019-03-08	0	2.480	2.440	2.480	2.440	2.490	833,000	2,055,350	2.4674	2.451	2.412	2.451	2.412	2.461	842,691	2.4390	0.40%
2019-03-07	0	2.470	2.440	2.470	2.410	2.480	841,000	2,054,180	2.4425	2.442	2.412	2.442	2.382	2.451	850,784	2.4145	-0.40%
2019-03-06	0	2.480	2.470	2.480	2.450	2.480	593,000	1,462,700	2.4666	2.451	2.442	2.451	2.422	2.451	599,899	2.4382	0.81%
2019-03-05	0	2.460	2.430	2.460	2.430	2.460	945,000	2,308,230	2.4426	2.432	2.402	2.432	2.402	2.432	955,994	2.4145	1.23%
2019-03-04	0	2.430	2.420	2.430	2.380	2.470	1,774,000	4,298,420	2.4230	2.402	2.392	2.402	2.353	2.442	1,794,638	2.3951	-1.22%
2019-03-01	0	2.460	2.430	2.460	2.420	2.490	878,000	2,153,820	2.4531	2.432	2.402	2.432	2.392	2.461	888,214	2.4249	-0.40%
2019-02-28	0	2.470	2.450	2.470	2.400	2.510	1,336,000	3,274,480	2.4510	2.442	2.422	2.442	2.372	2.481	1,351,543	2.4228	0.41%
2019-02-27	0	2.460	2.430	2.490	2.420	2.590	2,583,000	6,458,750	2.5005	2.432	2.402	2.461	2.392	2.560	2,613,050	2.4717	-4.28%
2019-02-26	0	2.570	2.560	2.570	2.500	2.570	2,086,000	5,309,680	2.5454	2.540	2.531	2.540	2.471	2.540	2,110,268	2.5161	1.18%
2019-02-25	0	2.540	2.520	2.540	2.510	2.590	1,372,000	3,495,590	2.5478	2.511	2.491	2.511	2.481	2.560	1,387,962	2.5185	-1.17%
2019-02-22	0	2.570	2.550	2.570	2.500	2.590	1,337,000	3,395,640	2.5397	2.540	2.521	2.540	2.471	2.560	1,352,554	2.5105	0.00%
2019-02-21	0	2.570	2.550	2.570	2.520	2.570	865,000	2,201,040	2.5446	2.540	2.521	2.540	2.491	2.540	875,063	2.5153	-0.39%
2019-02-20	0	2.580	2.550	2.580	2.530	2.580	506,000	1,295,870	2.5610	2.550	2.521	2.550	2.501	2.550	511,887	2.5316	0.00%
2019-02-19	0	2.580	2.550	2.580	2.530	2.580	917,000	2,351,180	2.5640	2.550	2.521	2.550	2.501	2.550	927,668	2.5345	0.00%
2019-02-18	0	2.580	2.560	2.580	2.560	2.600	325,000	838,940	2.5814	2.550	2.531	2.550	2.531	2.570	328,781	2.5517	0.00%
2019-02-15	0	2.580	2.560	2.590	2.550	2.590	660,000	1,699,930	2.5757	2.550	2.531	2.560	2.521	2.560	667,678	2.5460	0.39%
2019-02-14	0	2.570	2.560	2.570	2.540	2.570	1,036,000	2,650,310	2.5582	2.540	2.531	2.540	2.511	2.540	1,048,053	2.5288	1.58%
2019-02-13	0	2.530	2.500	2.520	2.500	2.600	1,508,000	3,841,346	2.5473	2.501	2.471	2.491	2.471	2.570	1,525,544	2.5180	-1.94%
2019-02-12	0	2.580	2.560	2.570	2.520	2.600	1,335,000	3,422,960	2.5640	2.550	2.531	2.540	2.491	2.570	1,350,531	2.5345	0.39%
2019-02-11	0	2.570	2.550	2.570	2.510	2.600	726,000	1,850,610	2.5490	2.540	2.521	2.540	2.481	2.570	734,446	2.5197	0.00%
2019-02-08	0	2.570	2.560	2.600	2.560	2.600	1,239,000	3,189,970	2.5746	2.540	2.531	2.570	2.531	2.570	1,253,414	2.5450	0.00%
2019-02-04	0	2.570	2.560	2.580	2.560	2.580	249,000	639,500	2.5683	2.540	2.531	2.550	2.531	2.550	251,897	2.5387	0.39%
2019-02-01	0	2.560	2.540	2.560	2.540	2.560	1,155,000	2,953,070	2.5568	2.531	2.511	2.531	2.511	2.531	1,168,437	2.5274	0.39%
2019-01-31	0	2.550	2.520	2.550	2.490	2.550	1,785,000	4,509,310	2.5262	2.521	2.491	2.521	2.461	2.521	1,805,766	2.4972	0.39%
2019-01-30	0	2.540	2.510	2.540	2.480	2.550	1,050,000	2,655,010	2.5286	2.511	2.481	2.511	2.451	2.521	1,062,215	2.4995	0.40%
2019-01-29	0	2.530	2.500	2.530	2.500	2.550	548,000	1,386,200	2.5296	2.501	2.471	2.501	2.471	2.521	554,375	2.5005	0.40%
2019-01-28	0	2.520	2.490	2.520	2.490	2.530	338,000	849,230	2.5125	2.491	2.461	2.491	2.461	2.501	341,932	2.4836	0.40%
2019-01-25	0	2.510	2.490	2.510	2.490	2.540	1,279,000	3,202,660	2.5040	2.481	2.461	2.481	2.461	2.511	1,293,880	2.4752	0.00%
2019-01-24	0	2.510	2.480	2.510	2.450	2.520	554,000	1,382,790	2.4960	2.481	2.451	2.481	2.422	2.491	560,445	2.4673	0.80%
2019-01-23	0	2.490	2.470	2.490	2.430	2.500	916,000	2,265,480	2.4732	2.461	2.442	2.461	2.402	2.471	926,657	2.4448	1.63%
2019-01-22	0	2.450	2.450	2.480	2.450	2.480	797,000	1,967,410	2.4685	2.422	2.422	2.451	2.422	2.451	806,272	2.4401	-1.61%
2019-01-21	0	2.490	2.460	2.490	2.450	2.490	411,000	1,014,130	2.4675	2.461	2.432	2.461	2.422	2.461	415,781	2.4391	0.00%
2019-01-18	0	2.490	2.460	2.490	2.410	2.500	1,423,000	3,503,380	2.4620	2.461	2.432	2.461	2.382	2.471	1,439,555	2.4337	0.00%
2019-01-17	0	2.490	2.430	2.490	2.360	2.520	2,206,000	5,439,240	2.4657	2.461	2.402	2.461	2.333	2.491	2,231,664	2.4373	-1.58%
2019-01-16	0	2.530	2.490	2.530	2.480	2.540	797,000	2,004,830	2.5155	2.501	2.461	2.501	2.451	2.511	806,272	2.4865	0.00%
2019-01-15	0	2.530	2.500	2.530	2.470	2.550	1,063,000	2,666,460	2.5084	2.501	2.471	2.501	2.442	2.521	1,075,367	2.4796	-0.78%
2019-01-14	0	2.550	2.520	2.550	2.500	2.560	1,247,000	3,152,700	2.5282	2.521	2.491	2.521	2.471	2.531	1,261,507	2.4992	0.79%
2019-01-11	0	2.530	2.490	2.530	2.490	2.550	1,520,000	3,824,530	2.5161	2.501	2.461	2.501	2.461	2.521	1,537,683	2.4872	0.00%
2019-01-10	0	2.530	2.490	2.530	2.480	2.570	1,000,000	2,513,640	2.5136	2.501	2.461	2.501	2.451	2.540	1,011,634	2.4847	0.00%
2019-01-09	0	2.530	2.490	2.530	2.490	2.590	621,000	1,581,160	2.5462	2.501	2.461	2.501	2.461	2.560	628,225	2.5169	-1.17%
2019-01-08	0	2.560	2.500	2.560	2.450	2.560	2,522,000	6,352,000	2.5186	2.531	2.471	2.531	2.422	2.531	2,551,340	2.4897	2.40%
2019-01-07	0	2.500	2.460	2.520	2.470	2.600	943,000	2,374,500	2.5180	2.471	2.432	2.491	2.442	2.570	953,971	2.4891	-3.47%
2019-01-04	0	2.590	2.570	2.590	2.540	2.600	797,000	2,055,550	2.5791	2.560	2.540	2.560	2.511	2.570	806,272	2.5494	0.78%
2019-01-03	0	2.570	2.500	2.560	2.490	2.680	1,651,000	4,270,290	2.5865	2.540	2.471	2.531	2.461	2.649	1,670,207	2.5567	-4.46%
2019-01-02	0	2.690	2.660	2.690	2.590	2.690	1,813,000	4,796,000	2.6453	2.659	2.629	2.659	2.560	2.659	1,834,092	2.6149	0.00%
2018-12-31	0	2.690	2.660	2.690	2.600	2.690	1,531,000	4,059,330	2.6514	2.659	2.629	2.659	2.570	2.659	1,548,811	2.6209	0.37%
2018-12-28	0	2.680	2.660	2.680	2.620	2.680	367,000	976,230	2.6600	2.649	2.629	2.649	2.590	2.649	371,270	2.6294	1.13%
2018-12-27	0	2.650	2.610	2.650	2.600	2.680	576,000	1,513,100	2.6269	2.620	2.580	2.620	2.570	2.649	582,701	2.5967	-0.38%
2018-12-24	0	2.660	2.620	2.660	2.630	2.680	699,000	1,853,690	2.6519	2.629	2.590	2.629	2.600	2.649	707,132	2.6214	0.38%
2018-12-21	0	2.650	2.610	2.650	2.600	2.680	621,000	1,628,690	2.6227	2.620	2.580	2.620	2.570	2.649	628,225	2.5925	0.00%
2018-12-20	0	2.650	2.620	2.650	2.620	2.680	274,000	728,160	2.6575	2.620	2.590	2.620	2.590	2.649	277,188	2.6270	0.00%
2018-12-19	0	2.650	2.630	2.650	2.610	2.680	502,000	1,328,320	2.6461	2.620	2.600	2.620	2.580	2.649	507,840	2.6156	0.38%
2018-12-18	0	2.640	2.610	2.640	2.600	2.700	717,000	1,898,330	2.6476	2.610	2.580	2.610	2.570	2.669	725,341	2.6172	-0.75%
2018-12-17	0	2.660	2.640	2.660	2.640	2.700	630,000	1,680,490	2.6674	2.629	2.610	2.629	2.610	2.669	637,329	2.6368	-0.75%
2018-12-14	0	2.680	2.660	2.680	2.660	2.720	926,000	2,489,440	2.6884	2.649	2.629	2.649	2.629	2.689	936,773	2.6575	0.00%
2018-12-13	0	2.680	2.670	2.680	2.660	2.720	577,000	1,550,060	2.6864	2.649	2.639	2.649	2.629	2.689	583,713	2.6555	0.37%
2018-12-12	0	2.670	2.660	2.670	2.650	2.750	619,000	1,675,960	2.7075	2.639	2.629	2.639	2.620	2.718	626,201	2.6764	-2.20%
2018-12-11	0	2.730	2.700	2.730	2.700	2.750	532,000	1,450,520	2.7265	2.699	2.669	2.699	2.669	2.718	538,189	2.6952	-0.73%
2018-12-10	0	2.750	2.710	2.750	2.710	2.760	672,000	1,840,020	2.7381	2.718	2.679	2.718	2.679	2.728	679,818	2.7066	-0.36%
2018-12-07	0	2.760	2.750	2.760	2.700	2.760	681,000	1,865,510	2.7394	2.728	2.718	2.728	2.669	2.728	688,923	2.7079	0.73%
2018-12-06	0	2.740	2.710	2.750	2.710	2.770	830,000	2,266,660	2.7309	2.708	2.679	2.718	2.679	2.738	839,656	2.6995	-0.72%
2018-12-05	0	2.760	2.740	2.760	2.730	2.780	858,000	2,361,440	2.7523	2.728	2.708	2.728	2.699	2.748	867,982	2.7206	-0.36%
2018-12-04	0	2.770	2.750	2.770	2.720	2.780	833,000	2,285,520	2.7437	2.738	2.718	2.738	2.689	2.748	842,691	2.7122	0.00%
2018-12-03	0	2.770	2.740	2.770	2.710	2.770	971,000	2,662,030	2.7415	2.738	2.708	2.738	2.679	2.738	982,296	2.7100	0.36%
2018-11-30	0	2.760	2.750	2.760	2.730	2.770	450,000	1,239,610	2.7547	2.728	2.718	2.728	2.699	2.738	455,235	2.7230	0.00%
2018-11-29	0	2.760	2.730	2.760	2.720	2.760	516,000	1,416,280	2.7447	2.728	2.699	2.728	2.689	2.728	522,003	2.7132	0.36%
2018-11-28	0	2.750	2.740	2.750	2.730	2.750	529,000	1,449,170	2.7395	2.718	2.708	2.718	2.699	2.718	535,154	2.7079	0.36%
2018-11-27	0	2.740	2.730	2.740	2.730	2.750	539,000	1,477,780	2.7417	2.708	2.699	2.708	2.699	2.718	545,271	2.7102	0.00%
2018-11-26	0	2.740	2.710	2.740	2.700	2.740	577,000	1,568,990	2.7192	2.708	2.679	2.708	2.669	2.708	583,713	2.6879	0.37%
2018-11-23	0	2.730	2.690	2.730	2.690	2.730	924,000	2,508,360	2.7147	2.699	2.659	2.699	2.659	2.699	934,750	2.6835	0.37%
2018-11-22	0	2.720	2.700	2.720	2.680	2.720	1,370,000	3,696,400	2.6981	2.689	2.669	2.689	2.649	2.689	1,385,938	2.6671	1.12%
2018-11-21	0	2.690	2.670	2.690	2.660	2.690	2,760,000	7,374,130	2.6718	2.659	2.639	2.659	2.629	2.659	2,792,109	2.6411	0.00%
2018-11-20	0	2.690	2.670	2.690	2.650	2.690	5,065,000	13,524,750	2.6702	2.659	2.639	2.659	2.620	2.659	5,123,925	2.6395	0.37%
2018-11-19	0	2.680	2.660	2.690	2.640	2.690	6,892,000	18,395,950	2.6692	2.649	2.629	2.659	2.610	2.659	6,972,180	2.6385	0.00%
2018-11-16	0	2.680	2.660	2.680	2.650	2.690	1,111,000	2,966,600	2.6702	2.649	2.629	2.649	2.620	2.659	1,123,925	2.6395	0.37%
2018-11-15	0	2.670	2.660	2.670	2.650	2.670	15,658,000	41,501,610	2.6505	2.639	2.629	2.639	2.620	2.639	15,840,162	2.6200	0.75%
2018-11-14	0	2.650	2.640	2.650	2.640	2.680	553,000	1,465,565	2.6502	2.620	2.610	2.620	2.610	2.649	559,433	2.6197	-0.75%
2018-11-13	0	2.670	2.650	2.670	2.620	2.690	706,000	1,873,120	2.6531	2.639	2.620	2.639	2.590	2.659	714,213	2.6226	-0.37%
2018-11-12	0	2.680	2.660	2.680	2.650	2.700	444,000	1,189,750	2.6796	2.649	2.629	2.649	2.620	2.669	449,165	2.6488	0.00%
2018-11-09	0	2.680	2.660	2.680	2.650	2.690	222,000	594,490	2.6779	2.649	2.629	2.649	2.620	2.659	224,583	2.6471	0.00%
2018-11-08	0	2.680	2.660	2.680	2.660	2.680	262,000	701,260	2.6766	2.649	2.629	2.649	2.629	2.649	265,048	2.6458	-0.37%
2018-11-07	0	2.690	2.670	2.690	2.670	2.690	349,000	934,880	2.6787	2.659	2.639	2.659	2.639	2.659	353,060	2.6479	0.00%
2018-11-06	0	2.690	2.660	2.690	2.670	2.690	583,000	1,561,720	2.6788	2.659	2.629	2.659	2.639	2.659	589,782	2.6480	0.75%
2018-11-05	0	2.670	2.640	2.670	2.660	2.680	246,000	656,940	2.6705	2.639	2.610	2.639	2.629	2.649	248,862	2.6398	0.38%
2018-11-02	0	2.660	2.640	2.670	2.640	2.670	1,252,000	3,330,790	2.6604	2.629	2.610	2.639	2.610	2.639	1,266,566	2.6298	-0.75%
2018-11-01	0	2.680	2.650	2.680	2.640	2.690	471,000	1,256,770	2.6683	2.649	2.620	2.649	2.610	2.659	476,480	2.6376	0.00%
2018-10-31	0	2.680	2.640	2.680	2.650	2.680	748,000	1,996,910	2.6697	2.649	2.610	2.649	2.620	2.649	756,702	2.6390	0.00%
2018-10-30	0	2.680	2.650	2.680	2.640	2.690	758,000	2,023,320	2.6693	2.649	2.620	2.649	2.610	2.659	766,818	2.6386	0.00%
2018-10-29	0	2.680	2.640	2.680	2.630	2.680	578,000	1,536,910	2.6590	2.649	2.610	2.649	2.600	2.649	584,724	2.6284	1.52%
2018-10-26	0	2.640	2.630	2.660	2.630	2.700	1,945,000	5,184,470	2.6655	2.610	2.600	2.629	2.600	2.669	1,967,628	2.6349	-1.12%
2018-10-25	0	2.670	2.640	2.670	2.630	2.690	485,000	1,293,430	2.6669	2.639	2.610	2.639	2.600	2.659	490,642	2.6362	-0.74%
2018-10-24	0	2.690	2.660	2.700	2.640	2.710	776,000	2,072,340	2.6705	2.659	2.629	2.669	2.610	2.679	785,028	2.6398	-0.74%
2018-10-23	0	2.710	2.680	2.710	2.650	2.710	2,019,000	5,441,900	2.6953	2.679	2.649	2.679	2.620	2.679	2,042,489	2.6643	0.37%
2018-10-22	0	2.700	2.670	2.700	2.660	2.700	602,000	1,618,410	2.6884	2.669	2.639	2.669	2.629	2.669	609,004	2.6575	0.00%
2018-10-19	0	2.700	2.670	2.700	2.660	2.700	861,000	2,314,730	2.6884	2.669	2.639	2.669	2.629	2.669	871,017	2.6575	0.00%
2018-10-18	0	2.700	2.680	2.700	2.660	2.720	787,000	2,124,190	2.6991	2.669	2.649	2.669	2.629	2.689	796,156	2.6681	-0.37%
2018-10-16	0	2.710	2.660	2.710	2.640	2.710	2,741,000	7,342,940	2.6789	2.679	2.629	2.679	2.610	2.679	2,772,888	2.6481	2.65%
2018-10-15	0	2.640	2.610	2.640	2.570	2.640	1,015,000	2,647,270	2.6081	2.610	2.580	2.610	2.540	2.610	1,026,808	2.5782	1.93%
2018-10-12	0	2.590	2.510	2.580	2.400	2.630	1,634,000	4,175,710	2.5555	2.560	2.481	2.550	2.372	2.600	1,653,010	2.5261	0.00%
2018-10-11	0	2.590	2.550	2.590	2.540	2.690	1,559,000	4,099,890	2.6298	2.560	2.521	2.560	2.511	2.659	1,577,137	2.5996	-0.77%
2018-10-10	0	2.610	2.640	2.660	2.600	2.710	1,515,006	4,025,616	2.6572	2.580	2.610	2.629	2.570	2.679	1,532,631	2.6266	-2.25%
2018-10-09	0	2.670	2.640	2.670	2.630	2.720	781,094	2,089,356	2.6749	2.639	2.610	2.639	2.600	2.689	790,181	2.6441	-0.74%
2018-10-08	0	2.690	2.650	2.690	2.640	2.720	1,216,000	3,253,190	2.6753	2.659	2.620	2.659	2.610	2.689	1,230,147	2.6446	0.75%
2018-10-05	0	2.670	2.660	2.680	2.660	2.730	764,000	2,056,230	2.6914	2.639	2.629	2.649	2.629	2.699	772,888	2.6604	-1.84%
2018-10-04	0	2.720	2.720	2.740	2.660	2.740	1,228,000	3,332,270	2.7136	2.689	2.689	2.708	2.629	2.708	1,242,286	2.6824	-0.73%
2018-10-03	0	2.740	2.720	2.740	2.650	2.740	1,339,000	3,620,990	2.7042	2.708	2.689	2.708	2.620	2.708	1,354,578	2.6732	1.11%
2018-10-02	0	2.710	2.670	2.710	2.680	2.720	345,000	933,080	2.7046	2.679	2.639	2.679	2.649	2.689	349,014	2.6735	0.37%
2018-09-28	0	2.700	2.670	2.700	2.670	2.740	1,446,000	3,926,310	2.7153	2.669	2.639	2.669	2.639	2.708	1,462,822	2.6841	0.75%
2018-09-27	0	2.680	2.650	2.680	2.600	2.680	1,220,000	3,223,960	2.6426	2.649	2.620	2.649	2.570	2.649	1,234,193	2.6122	1.52%
2018-09-26	0	2.640	2.610	2.640	2.600	2.680	884,000	2,334,380	2.6407	2.610	2.580	2.610	2.570	2.649	894,284	2.6103	-1.49%
2018-09-24	0	2.680	2.650	2.680	2.610	2.680	982,000	2,597,190	2.6448	2.649	2.620	2.649	2.580	2.649	993,424	2.6144	1.13%
2018-09-21	0	2.650	2.630	2.650	2.620	2.690	625,000	1,658,550	2.6537	2.620	2.600	2.620	2.590	2.659	632,271	2.6232	-0.75%
2018-09-20	0	2.670	2.650	2.670	2.660	2.680	165,000	440,200	2.6679	2.639	2.620	2.639	2.629	2.649	166,920	2.6372	-0.37%
2018-09-19	0	2.680	2.660	2.680	2.660	2.680	292,000	780,910	2.6743	2.649	2.629	2.649	2.629	2.649	295,397	2.6436	0.00%
2018-09-18	0	2.680	2.660	2.680	2.650	2.680	288,000	767,670	2.6655	2.649	2.629	2.649	2.620	2.649	291,351	2.6349	-0.37%
2018-09-17	0	2.690	2.660	2.690	2.660	2.690	493,000	1,320,960	2.6794	2.659	2.629	2.659	2.629	2.659	498,735	2.6486	-0.37%
2018-09-14	0	2.700	2.680	2.700	2.670	2.700	452,000	1,213,530	2.6848	2.669	2.649	2.669	2.639	2.669	457,258	2.6539	0.00%
2018-09-13	0	2.700	2.680	2.700	2.670	2.700	461,000	1,239,600	2.6889	2.669	2.649	2.669	2.639	2.669	466,363	2.6580	0.75%
2018-09-12	0	2.680	2.660	2.680	2.660	2.690	549,000	1,470,540	2.6786	2.649	2.629	2.649	2.629	2.659	555,387	2.6478	-0.74%
2018-09-11	0	2.700	2.680	2.700	2.670	2.710	371,000	996,800	2.6868	2.669	2.649	2.669	2.639	2.679	375,316	2.6559	0.00%
2018-09-10	0	2.700	2.660	2.700	2.670	2.710	599,000	1,607,410	2.6835	2.669	2.629	2.669	2.639	2.679	605,969	2.6526	-0.37%
2018-09-07	0	2.710	2.680	2.710	2.670	2.720	753,000	2,026,670	2.6915	2.679	2.649	2.679	2.639	2.689	761,760	2.6605	0.00%
2018-09-06	0	2.710	2.700	2.710	2.660	2.720	689,000	1,857,180	2.6955	2.679	2.669	2.679	2.629	2.689	697,016	2.6645	0.00%
2018-09-05	0	2.710	2.680	2.710	2.680	2.730	586,000	1,584,760	2.7044	2.679	2.649	2.679	2.649	2.699	592,817	2.6733	0.00%
2018-09-04	0	2.710	2.700	2.710	2.700	2.730	349,000	947,230	2.7141	2.679	2.669	2.679	2.669	2.699	353,060	2.6829	-0.37%
2018-09-03	0	2.720	2.700	2.720	2.700	2.730	287,000	777,330	2.7085	2.689	2.669	2.689	2.669	2.699	290,339	2.6773	-0.37%
2018-08-31	0	2.730	2.710	2.730	2.690	2.730	906,000	2,456,260	2.7111	2.699	2.679	2.699	2.659	2.699	916,540	2.6799	0.37%
2018-08-30	0	2.720	2.700	2.720	2.700	2.730	406,000	1,101,920	2.7141	2.689	2.669	2.689	2.669	2.699	410,723	2.6829	0.00%
2018-08-29	0	2.720	2.710	2.720	2.700	2.730	367,000	997,080	2.7168	2.689	2.679	2.689	2.669	2.699	371,270	2.6856	0.48%
2018-08-28	0	2.730	2.700	2.730	2.700	2.740	572,000	1,552,920	2.7149	2.676	2.646	2.676	2.646	2.686	583,571	2.6611	0.00%
2018-08-27	0	2.730	2.700	2.730	2.700	2.740	236,000	643,460	2.7265	2.676	2.646	2.676	2.646	2.686	240,774	2.6725	0.00%
2018-08-24	0	2.730	2.700	2.730	2.700	2.740	442,000	1,201,990	2.7194	2.676	2.646	2.676	2.646	2.686	450,941	2.6655	0.00%
2018-08-23	0	2.730	2.720	2.730	2.710	2.730	392,000	1,065,130	2.7172	2.676	2.666	2.676	2.656	2.676	399,930	2.6633	0.00%
2018-08-22	0	2.730	2.710	2.730	2.710	2.740	282,000	769,050	2.7271	2.676	2.656	2.676	2.656	2.686	287,705	2.6731	0.00%
2018-08-21	0	2.730	2.710	2.730	2.710	2.740	188,000	514,330	2.7358	2.676	2.656	2.676	2.656	2.686	191,803	2.6816	0.00%
2018-08-20	0	2.730	2.710	2.730	2.720	2.740	233,000	636,200	2.7305	2.676	2.656	2.676	2.666	2.686	237,713	2.6763	0.00%
2018-08-17	0	2.730	2.710	2.730	2.710	2.740	260,000	709,660	2.7295	2.676	2.656	2.676	2.656	2.686	265,260	2.6753	0.00%
2018-08-16	0	2.730	2.710	2.730	2.710	2.740	791,000	2,155,530	2.7251	2.676	2.656	2.676	2.656	2.686	807,001	2.6710	-0.36%
2018-08-15	0	2.740	2.720	2.740	2.710	2.750	343,000	934,630	2.7249	2.686	2.666	2.686	2.656	2.695	349,939	2.6708	0.00%
2018-08-14	0	2.740	2.730	2.740	2.720	2.750	1,160,000	3,174,390	2.7365	2.686	2.676	2.686	2.666	2.695	1,183,466	2.6823	0.00%
2018-08-13	0	2.740	2.730	2.740	2.720	2.750	444,000	1,214,280	2.7349	2.686	2.676	2.686	2.666	2.695	452,982	2.6806	0.00%
2018-08-10	0	2.740	2.720	2.740	2.720	2.750	444,000	1,214,390	2.7351	2.686	2.666	2.686	2.666	2.695	452,982	2.6809	-0.36%
2018-08-09	0	2.750	2.720	2.750	2.720	2.750	1,583,000	4,326,650	2.7332	2.695	2.666	2.695	2.666	2.695	1,615,023	2.6790	0.00%
2018-08-08	0	2.750	2.740	2.750	2.710	2.760	716,000	1,958,230	2.7350	2.695	2.686	2.695	2.656	2.705	730,484	2.6807	0.00%
2018-08-07	0	2.750	2.730	2.750	2.730	2.760	570,000	1,563,510	2.7430	2.695	2.676	2.695	2.676	2.705	581,531	2.6886	-0.36%
2018-08-06	0	2.760	2.740	2.760	2.720	2.760	304,000	835,340	2.7478	2.705	2.686	2.705	2.666	2.705	310,150	2.6933	0.00%
2018-08-03	0	2.760	2.740	2.760	2.730	2.760	634,000	1,742,350	2.7482	2.705	2.686	2.705	2.676	2.705	646,825	2.6937	0.00%
2018-08-02	0	2.760	2.740	2.760	2.720	2.780	455,000	1,253,230	2.7544	2.705	2.686	2.705	2.666	2.725	464,204	2.6997	-0.72%
2018-08-01	0	2.780	2.770	2.780	2.730	2.780	1,109,000	3,052,710	2.7527	2.725	2.715	2.725	2.676	2.725	1,131,434	2.6981	2.21%
2018-07-31	0	2.720	2.710	2.720	2.680	2.770	5,127,000	13,919,420	2.7149	2.666	2.656	2.666	2.627	2.715	5,230,715	2.6611	-1.81%
2018-07-30	0	2.770	2.760	2.770	2.720	2.770	693,000	1,903,310	2.7465	2.715	2.705	2.715	2.666	2.715	707,019	2.6920	0.00%
2018-07-27	0	2.770	2.750	2.770	2.720	2.770	1,119,000	3,075,680	2.7486	2.715	2.695	2.715	2.666	2.715	1,141,636	2.6941	0.36%
2018-07-26	0	2.760	2.750	2.760	2.710	2.760	751,000	2,055,810	2.7374	2.705	2.695	2.705	2.656	2.705	766,192	2.6832	0.00%
2018-07-25	0	2.760	2.740	2.760	2.720	2.760	562,000	1,542,740	2.7451	2.705	2.686	2.705	2.666	2.705	573,369	2.6907	0.00%
2018-07-24	0	2.760	2.740	2.760	2.720	2.760	636,000	1,746,520	2.7461	2.705	2.686	2.705	2.666	2.705	648,866	2.6917	0.00%
2018-07-23	0	2.760	2.740	2.760	2.740	2.770	171,000	471,880	2.7595	2.705	2.686	2.705	2.686	2.715	174,459	2.7048	-0.36%
2018-07-20	0	2.770	2.740	2.770	2.730	2.770	1,396,000	3,840,260	2.7509	2.715	2.686	2.715	2.676	2.715	1,424,240	2.6964	0.00%
2018-07-19	0	2.770	2.750	2.770	2.730	2.780	901,000	2,481,800	2.7545	2.715	2.695	2.715	2.676	2.725	919,226	2.6999	-0.36%
2018-07-18	0	2.780	2.770	2.780	2.720	2.780	839,000	2,307,760	2.7506	2.725	2.715	2.725	2.666	2.725	855,972	2.6961	0.72%
2018-07-17	0	2.760	2.750	2.760	2.720	2.770	796,737	2,189,953	2.7487	2.705	2.695	2.705	2.666	2.715	812,854	2.6942	0.36%
2018-07-16	0	2.750	2.740	2.760	2.730	2.770	872,000	2,403,770	2.7566	2.695	2.686	2.705	2.676	2.715	889,640	2.7020	0.00%
2018-07-13	0	2.750	2.720	2.750	2.700	2.760	2,567,000	7,019,710	2.7346	2.695	2.666	2.695	2.646	2.705	2,618,928	2.6804	-0.36%
2018-07-12	0	2.760	2.750	2.760	2.730	2.760	565,000	1,550,890	2.7449	2.705	2.695	2.705	2.676	2.705	576,429	2.6905	0.00%
2018-07-11	0	2.760	2.730	2.760	2.720	2.760	851,000	2,334,990	2.7438	2.705	2.676	2.705	2.666	2.705	868,215	2.6894	0.36%
2018-07-10	0	2.750	2.740	2.750	2.710	2.770	2,135,000	5,863,630	2.7464	2.695	2.686	2.695	2.656	2.715	2,178,189	2.6920	2.23%
2018-07-09	0	2.690	2.690	2.710	2.650	2.730	2,499,000	6,754,240	2.7028	2.637	2.637	2.656	2.597	2.676	2,549,553	2.6492	-1.82%
2018-07-06	0	2.740	2.710	2.740	2.690	2.750	1,312,000	3,571,230	2.7220	2.686	2.656	2.686	2.637	2.695	1,338,541	2.6680	-0.36%
2018-07-05	0	2.750	2.720	2.750	2.700	2.750	1,635,000	4,472,530	2.7355	2.695	2.666	2.695	2.646	2.695	1,668,075	2.6813	0.00%
2018-07-04	0	2.750	2.720	2.750	2.690	2.770	3,529,000	9,654,730	2.7358	2.695	2.666	2.695	2.637	2.715	3,600,389	2.6816	0.36%
2018-07-03	0	2.740	2.730	2.740	2.650	2.760	4,350,000	11,795,490	2.7116	2.686	2.676	2.686	2.597	2.705	4,437,997	2.6578	-0.72%
2018-06-29	0	2.760	2.740	2.760	2.700	2.760	2,011,000	5,504,470	2.7372	2.705	2.686	2.705	2.646	2.705	2,051,681	2.6829	0.73%
2018-06-28	0	2.740	2.730	2.740	2.690	2.740	1,682,000	4,567,790	2.7157	2.686	2.676	2.686	2.637	2.686	1,716,025	2.6618	0.74%
2018-06-27	0	2.720	2.710	2.720	2.680	2.730	745,000	2,012,090	2.7008	2.666	2.656	2.666	2.627	2.676	760,071	2.6472	1.12%
2018-06-26	0	2.690	2.680	2.690	2.650	2.760	1,554,000	4,230,720	2.7225	2.637	2.627	2.637	2.597	2.705	1,585,436	2.6685	-1.82%
2018-06-25	0	2.740	2.720	2.740	2.690	2.740	3,818,000	10,413,340	2.7274	2.686	2.666	2.686	2.637	2.686	3,895,235	2.6734	1.11%
2018-06-22	0	2.710	2.680	2.690	2.670	2.740	991,000	2,681,650	2.7060	2.656	2.627	2.637	2.617	2.686	1,011,047	2.6523	-0.37%
2018-06-21	0	2.720	2.710	2.720	2.650	2.740	1,340,000	3,607,830	2.6924	2.666	2.656	2.666	2.597	2.686	1,367,107	2.6390	-1.09%
2018-06-20	0	2.750	2.730	2.750	2.720	2.750	753,000	2,057,920	2.7330	2.695	2.676	2.695	2.666	2.695	768,233	2.6788	0.36%
2018-06-19	0	2.740	2.710	2.740	2.700	2.750	318,000	865,490	2.7217	2.686	2.656	2.686	2.646	2.695	324,433	2.6677	-0.72%
2018-06-15	0	2.760	2.730	2.760	2.730	2.760	453,000	1,240,090	2.7375	2.705	2.676	2.705	2.676	2.705	462,164	2.6832	0.73%
2018-06-14	0	2.740	2.730	2.740	2.720	2.740	371,000	1,014,450	2.7344	2.686	2.676	2.686	2.666	2.686	378,505	2.6801	1.11%
2018-06-13	0	2.710	2.710	2.730	2.700	2.790	1,215,000	3,310,210	2.7245	2.656	2.656	2.676	2.646	2.735	1,239,578	2.6704	-3.21%
2018-06-12	0	2.800	2.790	2.800	2.720	2.800	952,000	2,629,910	2.7625	2.744	2.735	2.744	2.666	2.744	971,258	2.7077	1.08%
2018-06-11	0	2.770	2.740	2.770	2.720	2.770	700,000	1,924,590	2.7494	2.715	2.686	2.715	2.666	2.715	714,160	2.6949	0.73%
2018-06-08	0	2.750	2.740	2.750	2.700	2.750	871,000	2,375,310	2.7271	2.695	2.686	2.695	2.646	2.695	888,620	2.6730	0.00%
2018-06-07	0	2.750	2.740	2.760	2.710	2.780	799,000	2,188,770	2.7394	2.695	2.686	2.705	2.656	2.725	815,163	2.6851	0.00%
2018-06-06	0	2.750	2.740	2.750	2.700	2.790	2,398,000	6,587,690	2.7472	2.695	2.686	2.695	2.646	2.735	2,446,509	2.6927	1.10%
2018-06-05	0	2.720	2.710	2.720	2.650	2.720	1,592,000	4,279,960	2.6884	2.666	2.656	2.666	2.597	2.666	1,624,205	2.6351	0.00%
2018-06-04	0	2.720	2.700	2.720	2.660	2.750	990,000	2,672,150	2.6991	2.666	2.646	2.666	2.607	2.695	1,010,027	2.6456	0.00%
2018-06-01	0	2.720	2.690	2.720	2.670	2.780	1,010,000	2,738,890	2.7118	2.666	2.637	2.666	2.617	2.725	1,030,431	2.6580	-0.73%
2018-05-31	0	2.740	2.720	2.750	2.710	2.800	1,798,000	4,960,260	2.7588	2.686	2.666	2.695	2.656	2.744	1,834,372	2.7041	-0.36%
2018-05-30	0	2.750	2.730	2.750	2.690	2.790	3,434,000	9,365,120	2.7272	2.695	2.676	2.695	2.637	2.735	3,503,467	2.6731	2.23%
2018-05-29	0	2.690	2.670	2.690	2.590	2.700	3,062,000	8,080,320	2.6389	2.637	2.617	2.637	2.539	2.646	3,123,942	2.5866	3.46%
2018-05-28	0	2.600	2.500	2.600	2.450	2.610	10,239,000	25,578,270	2.4981	2.548	2.450	2.548	2.401	2.558	10,446,126	2.4486	5.26%
2018-05-25	0	2.470	2.410	2.460	2.340	2.500	15,801,000	38,491,030	2.4360	2.421	2.362	2.411	2.294	2.450	16,120,640	2.3877	5.56%
2018-05-24	0	2.340	2.340	2.370	2.110	2.490	10,113,000	23,859,120	2.3593	2.294	2.294	2.323	2.068	2.441	10,317,577	2.3125	-6.02%
2018-05-23	0	2.490	2.460	2.490	2.410	2.490	686,000	1,689,550	2.4629	2.441	2.411	2.441	2.362	2.441	699,877	2.4141	0.00%
2018-05-21	0	2.490	2.460	2.490	2.440	2.530	714,000	1,770,890	2.4802	2.441	2.411	2.441	2.392	2.480	728,444	2.4311	-0.40%
2018-05-18	0	2.500	2.480	2.500	2.470	2.500	1,149,000	2,856,650	2.4862	2.450	2.431	2.450	2.421	2.450	1,172,243	2.4369	0.00%
2018-05-17	0	2.500	2.480	2.500	2.480	2.500	1,042,000	2,592,040	2.4876	2.450	2.431	2.450	2.431	2.450	1,063,079	2.4382	0.00%
2018-05-16	0	2.500	2.490	2.500	2.380	2.500	2,011,340	4,897,619	2.4350	2.450	2.441	2.450	2.333	2.450	2,052,028	2.3867	0.00%
2018-05-15	0	2.500	2.460	2.500	2.390	2.520	1,114,000	2,734,360	2.4545	2.450	2.411	2.450	2.343	2.470	1,136,535	2.4059	0.40%
2018-05-14	0	2.490	2.480	2.520	2.450	2.580	1,352,000	3,400,450	2.5151	2.441	2.431	2.470	2.401	2.529	1,379,350	2.4653	-3.49%
2018-05-11	0	2.580	2.540	2.580	2.510	2.620	969,000	2,477,370	2.5566	2.529	2.490	2.529	2.460	2.568	988,602	2.5059	-0.77%
2018-05-10	0	2.600	2.560	2.600	2.550	2.640	1,024,000	2,660,410	2.5981	2.548	2.509	2.548	2.499	2.588	1,044,715	2.5465	-1.14%
2018-05-09	0	2.630	2.580	2.630	2.520	2.640	816,000	2,120,050	2.5981	2.578	2.529	2.578	2.470	2.588	832,507	2.5466	-0.38%
2018-05-08	0	2.640	2.620	2.640	2.440	2.640	2,399,000	6,123,600	2.5526	2.588	2.568	2.588	2.392	2.588	2,447,530	2.5020	0.76%
2018-05-07	0	2.620	2.600	2.620	2.600	2.700	451,000	1,189,250	2.6369	2.568	2.548	2.568	2.548	2.646	460,123	2.5846	-1.87%
2018-05-04	0	2.670	2.650	2.670	2.620	2.730	950,000	2,542,150	2.6759	2.617	2.597	2.617	2.568	2.676	969,218	2.6229	-0.74%
2018-05-03	0	2.690	2.670	2.690	2.640	2.700	565,000	1,511,680	2.6755	2.637	2.617	2.637	2.588	2.646	576,429	2.6225	1.13%
2018-05-02	0	2.660	2.640	2.660	2.630	2.700	309,000	819,760	2.6529	2.607	2.588	2.607	2.578	2.646	315,251	2.6003	-0.37%
2018-04-30	0	2.670	2.640	2.670	2.630	2.670	413,000	1,100,380	2.6644	2.617	2.588	2.617	2.578	2.617	421,355	2.6115	0.38%
2018-04-27	0	2.660	2.630	2.660	2.630	2.680	363,000	964,470	2.6569	2.607	2.578	2.607	2.578	2.627	370,343	2.6043	-0.37%
2018-04-26	0	2.670	2.650	2.670	2.640	2.680	256,000	681,140	2.6607	2.617	2.597	2.617	2.588	2.627	261,179	2.6079	-0.37%
2018-04-25	0	2.680	2.660	2.680	2.650	2.700	220,000	589,850	2.6811	2.627	2.607	2.627	2.597	2.646	224,450	2.6280	-0.74%
2018-04-24	0	2.700	2.670	2.700	2.640	2.700	239,000	640,590	2.6803	2.646	2.617	2.646	2.588	2.646	243,835	2.6271	1.89%
2018-04-23	0	2.650	2.620	2.650	2.600	2.700	547,000	1,450,300	2.6514	2.597	2.568	2.597	2.548	2.646	558,065	2.5988	-2.57%
2018-04-20	0	2.720	2.690	2.720	2.700	2.730	260,000	705,220	2.7124	2.666	2.637	2.666	2.646	2.676	265,260	2.6586	0.74%
2018-04-19	0	2.700	2.670	2.700	2.670	2.730	368,000	1,000,960	2.7200	2.646	2.617	2.646	2.617	2.676	375,444	2.6661	1.12%
2018-04-18	0	2.670	2.650	2.670	2.610	2.760	534,000	1,439,840	2.6963	2.617	2.597	2.617	2.558	2.705	544,802	2.6429	-2.55%
2018-04-17	0	2.740	2.710	2.740	2.720	2.790	723,000	2,006,530	2.7753	2.686	2.656	2.686	2.666	2.735	737,626	2.7203	0.00%
2018-04-16	0	2.740	2.730	2.740	2.730	2.820	533,000	1,471,290	2.7604	2.686	2.676	2.686	2.676	2.764	543,782	2.7057	-1.44%
2018-04-13	0	2.780	2.770	2.810	2.750	2.850	1,407,000	3,945,370	2.8041	2.725	2.715	2.754	2.695	2.793	1,435,462	2.7485	-0.71%
2018-04-12	0	2.800	2.760	2.800	2.750	2.860	1,604,000	4,506,270	2.8094	2.744	2.705	2.744	2.695	2.803	1,636,448	2.7537	-1.41%
2018-04-11	0	2.840	2.820	2.840	2.750	2.870	2,240,000	6,324,980	2.8237	2.784	2.764	2.784	2.695	2.813	2,285,313	2.7677	1.43%
2018-04-10	0	2.800	2.770	2.800	2.720	2.850	2,887,000	8,007,230	2.7735	2.744	2.715	2.744	2.666	2.793	2,945,401	2.7186	2.56%
2018-04-09	0	2.730	2.680	2.730	2.670	2.860	1,269,000	3,470,680	2.7350	2.676	2.627	2.676	2.617	2.803	1,294,671	2.6807	-2.85%
2018-04-06	0	2.810	2.750	2.810	2.730	2.810	1,818,000	5,056,990	2.7816	2.754	2.695	2.754	2.676	2.754	1,854,777	2.7265	1.44%
2018-04-04	0	2.770	2.730	2.780	2.730	2.830	863,000	2,401,750	2.7830	2.715	2.676	2.725	2.676	2.774	880,458	2.7278	-1.42%
2018-04-03	0	2.810	2.800	2.810	2.800	2.880	835,000	2,362,970	2.8299	2.754	2.744	2.754	2.744	2.823	851,891	2.7738	-2.43%
2018-03-29	0	2.880	2.840	2.880	2.810	2.920	1,871,000	5,314,450	2.8404	2.823	2.784	2.823	2.754	2.862	1,908,849	2.7841	-0.69%
2018-03-28	0	2.900	2.860	2.900	2.820	2.920	856,000	2,453,780	2.8666	2.842	2.803	2.842	2.764	2.862	873,316	2.8097	0.00%
2018-03-27	0	2.900	2.890	2.900	2.870	2.960	742,000	2,145,220	2.8911	2.842	2.833	2.842	2.813	2.901	757,010	2.8338	0.00%
2018-03-26	0	2.900	2.880	2.900	2.870	2.970	823,400	2,395,068	2.9088	2.842	2.823	2.842	2.813	2.911	840,057	2.8511	-1.02%
2018-03-23	0	2.930	2.900	2.930	2.860	2.930	927,000	2,689,640	2.9014	2.872	2.842	2.872	2.803	2.872	945,752	2.8439	0.34%
2018-03-22	0	2.920	2.900	2.920	2.900	2.950	781,000	2,285,230	2.9260	2.862	2.842	2.862	2.842	2.892	796,799	2.8680	-0.68%
2018-03-21	0	2.940	2.920	2.960	2.900	2.970	4,241,000	12,516,930	2.9514	2.882	2.862	2.901	2.842	2.911	4,326,792	2.8929	-1.01%
2018-03-20	0	2.970	2.950	2.970	2.900	2.970	1,410,000	4,144,220	2.9392	2.911	2.892	2.911	2.842	2.911	1,438,523	2.8809	0.34%
2018-03-19	0	2.960	2.940	2.970	2.940	3.020	1,387,000	4,119,330	2.9700	2.901	2.882	2.911	2.882	2.960	1,415,058	2.9111	-1.66%
2018-03-16	0	3.010	2.990	3.020	2.990	3.070	1,317,000	3,971,260	3.0154	2.950	2.931	2.960	2.931	3.009	1,343,642	2.9556	-1.63%
2018-03-15	0	3.060	3.030	3.060	3.000	3.080	2,109,000	6,412,010	3.0403	2.999	2.970	2.999	2.941	3.019	2,151,663	2.9800	0.00%
2018-03-14	0	3.060	3.040	3.070	3.000	3.090	893,000	2,719,290	3.0451	2.999	2.980	3.009	2.941	3.029	911,065	2.9847	-0.33%
2018-03-13	0	3.070	3.030	3.070	3.040	3.090	681,000	2,090,450	3.0697	3.009	2.970	3.009	2.980	3.029	694,776	3.0088	0.66%
2018-03-12	0	3.050	3.030	3.050	3.010	3.070	674,000	2,053,730	3.0471	2.990	2.970	2.990	2.950	3.009	687,634	2.9867	0.33%
2018-03-09	0	3.040	3.020	3.040	2.990	3.040	801,000	2,422,290	3.0241	2.980	2.960	2.980	2.931	2.980	817,204	2.9641	0.66%
2018-03-08	0	3.020	3.000	3.020	2.970	3.050	1,245,000	3,739,900	3.0039	2.960	2.941	2.960	2.911	2.990	1,270,185	2.9444	0.33%
2018-03-07	0	3.010	2.990	3.010	2.970	3.060	1,047,000	3,152,800	3.0113	2.950	2.931	2.950	2.911	2.999	1,068,180	2.9516	0.00%
2018-03-06	0	3.010	2.980	3.010	2.990	3.070	733,000	2,214,920	3.0217	2.950	2.921	2.950	2.931	3.009	747,828	2.9618	-0.99%
2018-03-05	0	3.040	3.010	3.040	3.000	3.080	1,091,000	3,311,790	3.0356	2.980	2.950	2.980	2.941	3.019	1,113,070	2.9754	-0.33%
2018-03-02	0	3.050	3.040	3.050	3.040	3.080	897,000	2,743,040	3.0580	2.990	2.980	2.990	2.980	3.019	915,146	2.9974	0.00%
2018-03-01	0	3.050	3.040	3.070	3.040	3.080	422,000	1,295,390	3.0696	2.990	2.980	3.009	2.980	3.019	430,537	3.0088	-0.33%
2018-02-28	0	3.060	3.040	3.060	3.030	3.080	573,000	1,753,840	3.0608	2.999	2.980	2.999	2.970	3.019	584,591	3.0001	0.00%
2018-02-27	0	3.060	3.050	3.070	3.060	3.080	1,130,000	3,471,100	3.0718	2.999	2.990	3.009	2.999	3.019	1,152,859	3.0109	-0.65%
2018-02-26	0	3.080	3.070	3.080	3.020	3.080	985,000	3,002,490	3.0482	3.019	3.009	3.019	2.960	3.019	1,004,926	2.9878	0.98%
2018-02-23	0	3.050	3.040	3.050	3.030	3.050	429,000	1,307,880	3.0487	2.990	2.980	2.990	2.970	2.990	437,678	2.9882	0.00%
2018-02-22	0	3.050	3.030	3.050	3.010	3.050	900,000	2,727,410	3.0305	2.990	2.970	2.990	2.950	2.990	918,206	2.9704	0.00%
2018-02-21	0	3.050	3.030	3.040	3.010	3.050	857,000	2,607,020	3.0420	2.990	2.970	2.980	2.950	2.990	874,336	2.9817	0.00%
2018-02-20	0	3.050	3.030	3.050	2.930	3.050	1,471,000	4,380,680	2.9780	2.990	2.970	2.990	2.872	2.990	1,500,757	2.9190	3.39%
2018-02-15	0	2.950	2.940	2.950	2.910	2.950	736,000	2,155,760	2.9290	2.892	2.882	2.892	2.852	2.892	750,889	2.8709	1.03%
2018-02-14	0	2.920	2.890	2.920	2.890	2.920	690,000	2,006,890	2.9085	2.862	2.833	2.862	2.833	2.862	703,958	2.8509	1.04%
2018-02-13	0	2.890	2.870	2.890	2.870	2.920	766,000	2,213,490	2.8897	2.833	2.813	2.833	2.813	2.862	781,496	2.8324	-0.69%
2018-02-12	0	2.910	2.900	2.910	2.870	2.940	1,349,000	3,903,080	2.8933	2.852	2.842	2.852	2.813	2.882	1,376,289	2.8359	-0.68%
2018-02-09	0	2.930	2.910	2.930	2.880	2.930	1,360,000	3,960,050	2.9118	2.872	2.852	2.872	2.823	2.872	1,387,512	2.8541	0.00%
2018-02-08	0	2.930	2.910	2.930	2.890	2.930	1,114,000	3,241,340	2.9096	2.872	2.852	2.872	2.833	2.872	1,136,535	2.8519	0.34%
2018-02-07	0	2.920	2.900	2.920	2.870	2.920	935,000	2,710,920	2.8994	2.862	2.842	2.862	2.813	2.862	953,914	2.8419	0.00%
2018-02-06	0	2.920	2.910	2.920	2.850	2.920	1,403,000	4,069,680	2.9007	2.862	2.852	2.862	2.793	2.862	1,431,381	2.8432	0.34%
2018-02-05	0	2.910	2.890	2.910	2.850	2.910	1,157,000	3,338,290	2.8853	2.852	2.833	2.852	2.793	2.852	1,180,405	2.8281	1.04%
2018-02-02	0	2.880	2.870	2.880	2.870	2.900	15,648,000	42,075,730	2.6889	2.823	2.813	2.823	2.813	2.842	15,964,545	2.6356	0.00%
2018-02-01	0	2.880	2.870	2.890	2.860	2.890	3,099,000	8,928,810	2.8812	2.823	2.813	2.833	2.803	2.833	3,161,690	2.8241	0.00%
2018-01-31	0	2.880	2.850	2.880	2.840	2.880	9,288,000	25,613,480	2.7577	2.823	2.793	2.823	2.784	2.823	9,475,888	2.7030	0.35%
2018-01-30	0	2.870	2.860	2.880	2.840	2.900	8,881,000	24,614,700	2.7716	2.813	2.803	2.823	2.784	2.842	9,060,655	2.7167	-0.69%
2018-01-29	0	2.890	2.870	2.890	2.830	2.890	1,452,000	4,147,410	2.8563	2.833	2.813	2.833	2.774	2.833	1,481,373	2.7997	0.00%
2018-01-26	0	2.890	2.860	2.890	2.840	2.890	882,000	2,532,990	2.8719	2.833	2.803	2.833	2.784	2.833	899,842	2.8149	1.40%
2018-01-25	0	2.850	2.840	2.850	2.830	2.890	1,587,000	4,548,060	2.8658	2.793	2.784	2.793	2.774	2.833	1,619,104	2.8090	-1.04%
2018-01-24	0	2.880	2.850	2.880	2.810	2.890	3,312,000	9,454,280	2.8546	2.823	2.793	2.823	2.754	2.833	3,378,999	2.7980	0.00%
2018-01-23	0	2.880	2.860	2.880	2.830	2.880	7,046,000	19,198,900	2.7248	2.823	2.803	2.823	2.774	2.823	7,188,534	2.6708	0.35%
2018-01-22	0	2.870	2.840	2.870	2.820	2.910	1,100,000	3,146,710	2.8606	2.813	2.784	2.813	2.764	2.852	1,122,252	2.8039	-0.69%
2018-01-19	0	2.890	2.850	2.890	2.840	2.910	1,168,000	3,352,150	2.8700	2.833	2.793	2.833	2.784	2.852	1,191,628	2.8131	-0.34%
2018-01-18	0	2.900	2.870	2.900	2.860	2.910	1,826,000	5,281,590	2.8924	2.842	2.813	2.842	2.803	2.852	1,862,938	2.8351	0.35%
2018-01-17	0	2.890	2.880	2.890	2.830	2.890	1,147,000	3,288,880	2.8674	2.833	2.823	2.833	2.774	2.833	1,170,203	2.8105	1.40%
2018-01-16	0	2.850	2.830	2.850	2.760	2.960	1,973,000	5,608,940	2.8428	2.793	2.774	2.793	2.705	2.901	2,012,912	2.7865	-3.39%
2018-01-15	0	2.950	2.920	2.950	2.920	2.990	1,410,000	4,164,570	2.9536	2.892	2.862	2.892	2.862	2.931	1,438,523	2.8950	-0.67%
2018-01-12	0	2.970	2.950	2.970	2.940	2.990	1,130,000	3,353,980	2.9681	2.911	2.892	2.911	2.882	2.931	1,152,859	2.9093	-0.34%
2018-01-11	0	2.980	2.950	2.980	2.960	3.010	1,463,000	4,364,700	2.9834	2.921	2.892	2.921	2.901	2.950	1,492,595	2.9242	-0.33%
2018-01-10	0	2.990	2.970	2.990	2.960	3.020	1,808,000	5,394,850	2.9839	2.931	2.911	2.931	2.901	2.960	1,844,574	2.9247	-0.33%
2018-01-09	0	3.000	2.980	3.000	2.970	3.020	1,066,000	3,187,660	2.9903	2.941	2.921	2.941	2.911	2.960	1,087,564	2.9310	0.00%
2018-01-08	0	3.000	2.980	3.000	2.980	3.040	1,082,000	3,250,650	3.0043	2.941	2.921	2.941	2.921	2.980	1,103,888	2.9447	-0.33%
2018-01-05	0	3.010	2.990	3.010	3.000	3.040	704,000	2,126,720	3.0209	2.950	2.931	2.950	2.941	2.980	718,241	2.9610	-0.33%
2018-01-04	0	3.020	3.010	3.020	3.000	3.060	1,335,000	4,047,130	3.0316	2.960	2.950	2.960	2.941	2.999	1,362,006	2.9714	-1.31%
2018-01-03	0	3.060	3.030	3.060	3.010	3.080	2,840,000	8,624,360	3.0367	2.999	2.970	2.999	2.950	3.019	2,897,451	2.9765	1.66%
2018-01-02	0	3.010	2.980	3.010	2.990	3.030	1,087,000	3,266,120	3.0047	2.950	2.921	2.950	2.931	2.970	1,108,989	2.9451	0.33%
2017-12-29	0	3.000	2.980	3.000	2.970	3.030	1,614,000	4,844,300	3.0014	2.941	2.921	2.941	2.911	2.970	1,646,650	2.9419	-0.33%
2017-12-28	0	3.010	2.980	3.010	2.970	3.020	971,000	2,910,430	2.9974	2.950	2.921	2.950	2.911	2.960	990,642	2.9379	-0.33%
2017-12-27	0	3.020	3.000	3.020	2.990	3.020	1,823,000	5,479,520	3.0058	2.960	2.941	2.960	2.931	2.960	1,859,878	2.9462	0.33%
2017-12-22	0	3.010	3.000	3.030	3.000	3.070	2,520,000	7,667,310	3.0426	2.950	2.941	2.970	2.941	3.009	2,570,977	2.9823	-1.95%
2017-12-21	0	3.070	3.040	3.070	3.020	3.080	1,162,000	3,548,360	3.0537	3.009	2.980	3.009	2.960	3.019	1,185,506	2.9931	0.00%
2017-12-20	0	3.070	3.050	3.070	3.000	3.120	4,482,000	13,743,110	3.0663	3.009	2.990	3.009	2.941	3.058	4,572,667	3.0055	-1.60%
2017-12-19	0	3.120	3.090	3.120	3.070	3.130	4,091,000	12,720,580	3.1094	3.058	3.029	3.058	3.009	3.068	4,173,757	3.0478	0.00%
2017-12-18	0	3.120	3.090	3.120	3.080	3.140	1,016,000	3,161,820	3.1120	3.058	3.029	3.058	3.019	3.078	1,036,553	3.0503	0.00%
2017-12-15	0	3.120	3.090	3.120	3.080	3.140	2,305,000	7,151,120	3.1024	3.058	3.029	3.058	3.019	3.078	2,351,628	3.0409	0.00%
2017-12-14	0	3.120	3.100	3.130	3.100	3.140	3,156,000	9,841,640	3.1184	3.058	3.039	3.068	3.039	3.078	3,219,843	3.0566	0.00%
2017-12-13	0	3.120	3.100	3.120	3.090	3.120	4,584,000	14,236,240	3.1056	3.058	3.039	3.058	3.029	3.058	4,676,730	3.0441	0.32%
2017-12-12	0	3.110	3.090	3.110	3.080	3.130	3,696,000	11,473,130	3.1042	3.048	3.029	3.048	3.019	3.068	3,770,767	3.0427	0.00%
2017-12-11	0	3.110	3.090	3.110	3.060	3.130	4,312,000	13,327,380	3.0908	3.048	3.029	3.048	2.999	3.068	4,399,228	3.0295	0.00%
2017-12-08	0	3.110	3.100	3.110	3.040	3.120	2,525,000	7,793,120	3.0864	3.048	3.039	3.048	2.980	3.058	2,576,079	3.0252	1.30%
2017-12-07	0	3.070	3.060	3.070	3.030	3.140	1,559,000	4,785,060	3.0693	3.009	2.999	3.009	2.970	3.078	1,590,537	3.0085	-0.97%
2017-12-06	0	3.100	3.080	3.090	3.070	3.130	848,000	2,626,930	3.0978	3.039	3.019	3.029	3.009	3.068	865,154	3.0364	-0.32%
2017-12-05	0	3.110	3.100	3.110	3.100	3.130	940,000	2,924,810	3.1115	3.048	3.039	3.048	3.039	3.068	959,015	3.0498	-0.64%
2017-12-04	0	3.130	3.110	3.130	3.100	3.130	2,693,000	8,394,410	3.1171	3.068	3.048	3.068	3.039	3.068	2,747,477	3.0553	0.97%
2017-12-01	0	3.100	3.080	3.100	3.070	3.140	2,463,000	7,634,970	3.0999	3.039	3.019	3.039	3.009	3.078	2,512,824	3.0384	-0.64%
2017-11-30	0	3.120	3.110	3.120	3.100	3.150	1,100,000	3,432,820	3.1207	3.058	3.048	3.058	3.039	3.088	1,122,252	3.0589	-0.64%
2017-11-29	0	3.140	3.130	3.140	3.030	3.150	3,094,685	9,610,660	3.1055	3.078	3.068	3.078	2.970	3.088	3,157,288	3.0440	2.95%
2017-11-28	0	3.050	3.040	3.050	3.000	3.050	1,568,000	4,740,310	3.0232	2.990	2.980	2.990	2.941	2.990	1,599,719	2.9632	0.00%
2017-11-27	0	3.050	3.040	3.050	3.010	3.080	1,616,000	4,905,610	3.0356	2.990	2.980	2.990	2.950	3.019	1,648,690	2.9755	-0.97%
2017-11-24	0	3.080	3.070	3.080	2.970	3.080	2,280,000	6,942,450	3.0449	3.019	3.009	3.019	2.911	3.019	2,326,122	2.9846	2.67%
2017-11-23	0	3.000	2.990	3.000	2.970	3.020	1,786,000	5,341,980	2.9910	2.941	2.931	2.941	2.911	2.960	1,822,129	2.9317	1.69%
2017-11-22	0	2.950	2.940	2.950	2.850	2.950	4,302,000	12,446,400	2.8932	2.892	2.882	2.892	2.793	2.892	4,389,026	2.8358	3.51%
2017-11-21	0	2.850	2.840	2.850	2.780	2.880	3,246,000	9,198,330	2.8337	2.793	2.784	2.793	2.725	2.823	3,311,664	2.7776	2.89%
2017-11-20	0	2.770	2.760	2.770	2.720	2.780	1,641,000	4,517,410	2.7528	2.715	2.705	2.715	2.666	2.725	1,674,196	2.6983	1.84%
2017-11-17	0	2.720	2.720	2.760	2.710	2.770	2,062,000	5,624,600	2.7277	2.666	2.666	2.705	2.656	2.715	2,103,712	2.6737	0.00%
2017-11-16	0	2.720	2.710	2.720	2.700	2.750	1,689,000	4,603,020	2.7253	2.666	2.656	2.666	2.646	2.695	1,723,167	2.6713	-1.09%
2017-11-15	0	2.750	2.730	2.750	2.730	2.840	3,141,000	8,730,850	2.7796	2.695	2.676	2.695	2.676	2.784	3,204,540	2.7245	-2.83%
2017-11-14	0	2.830	2.810	2.830	2.740	2.840	4,466,000	12,459,590	2.7899	2.774	2.754	2.774	2.686	2.784	4,556,343	2.7346	0.00%
2017-11-13	0	2.830	2.790	2.830	2.760	2.840	2,393,000	6,710,790	2.8043	2.774	2.735	2.774	2.705	2.784	2,441,408	2.7487	-0.70%
2017-11-10	0	2.850	2.840	2.850	2.830	2.850	997,690	2,840,119	2.8467	2.793	2.784	2.793	2.774	2.793	1,017,872	2.7903	0.00%
2017-11-09	0	2.850	2.840	2.850	2.830	2.860	1,506,000	4,283,740	2.8444	2.793	2.784	2.793	2.774	2.803	1,536,465	2.7880	0.00%
2017-11-08	0	2.850	2.830	2.850	2.820	2.860	979,000	2,783,220	2.8429	2.793	2.774	2.793	2.764	2.803	998,804	2.7866	0.00%
2017-11-07	0	2.850	2.850	2.860	2.810	2.860	2,322,000	6,600,800	2.8427	2.793	2.793	2.803	2.754	2.803	2,368,972	2.7864	0.00%
2017-11-06	0	2.850	2.830	2.850	2.810	2.850	2,480,000	7,033,060	2.8359	2.793	2.774	2.793	2.754	2.793	2,530,168	2.7797	0.71%
2017-11-03	0	2.830	2.820	2.840	2.770	2.850	2,853,000	8,018,900	2.8107	2.774	2.764	2.784	2.715	2.793	2,910,714	2.7550	-0.70%
2017-11-02	0	2.850	2.830	2.840	2.750	2.920	4,788,000	13,727,940	2.8672	2.793	2.774	2.784	2.695	2.862	4,884,857	2.8103	-1.72%
2017-11-01	0	2.900	2.880	2.900	2.820	3.010	3,473,000	10,151,480	2.9230	2.842	2.823	2.842	2.764	2.950	3,543,256	2.8650	-3.33%
2017-10-31	0	3.000	2.980	3.000	2.850	3.010	3,543,000	10,493,120	2.9616	2.941	2.921	2.941	2.793	2.950	3,614,672	2.9029	0.00%
2017-10-30	0	3.000	2.970	3.000	2.900	3.000	1,368,000	4,082,510	2.9843	2.941	2.911	2.941	2.842	2.941	1,395,673	2.9251	-0.33%
2017-10-27	0	3.010	2.990	3.010	2.990	3.010	755,000	2,263,390	2.9979	2.950	2.931	2.950	2.931	2.950	770,273	2.9384	-0.33%
2017-10-26	0	3.020	2.990	3.020	2.990	3.020	1,298,000	3,903,570	3.0074	2.960	2.931	2.960	2.931	2.960	1,324,257	2.9477	0.00%
2017-10-25	0	3.020	2.990	3.020	2.990	3.020	973,000	2,924,950	3.0061	2.960	2.931	2.960	2.931	2.960	992,683	2.9465	0.00%
2017-10-24	0	3.020	2.990	3.020	2.990	3.030	918,000	2,761,610	3.0083	2.960	2.931	2.960	2.931	2.970	936,570	2.9486	-0.33%
2017-10-23	0	3.030	3.000	3.030	2.990	3.030	1,181,000	3,558,280	3.0129	2.970	2.941	2.970	2.931	2.970	1,204,891	2.9532	0.66%
2017-10-20	0	3.010	2.990	3.010	2.990	3.030	698,000	2,099,270	3.0076	2.950	2.931	2.950	2.931	2.970	712,120	2.9479	-0.33%
2017-10-19	0	3.020	3.000	3.020	2.980	3.020	1,142,400	3,429,325	3.0019	2.960	2.941	2.960	2.921	2.960	1,165,510	2.9423	0.33%
2017-10-18	0	3.010	2.980	3.010	2.980	3.030	829,000	2,490,410	3.0041	2.950	2.921	2.950	2.921	2.970	845,770	2.9445	-0.66%
2017-10-17	0	3.030	3.010	3.020	2.980	3.040	2,203,000	6,655,040	3.0209	2.970	2.950	2.960	2.921	2.980	2,247,565	2.9610	0.00%
2017-10-16	0	3.030	3.010	3.030	2.990	3.030	1,590,000	4,809,800	3.0250	2.970	2.950	2.970	2.931	2.970	1,622,164	2.9651	0.33%
2017-10-13	0	3.020	3.000	3.020	2.980	3.020	819,000	2,464,390	3.0090	2.960	2.941	2.960	2.921	2.960	835,568	2.9494	0.67%
2017-10-12	0	3.000	2.990	3.010	2.990	3.030	980,000	2,951,100	3.0113	2.941	2.931	2.950	2.931	2.970	999,825	2.9516	-0.66%
2017-10-11	0	3.020	3.010	3.030	2.970	3.040	1,213,000	3,649,870	3.0090	2.960	2.950	2.970	2.911	2.980	1,237,538	2.9493	-0.66%
2017-10-10	0	3.040	3.010	3.030	3.000	3.040	1,776,000	5,377,880	3.0281	2.980	2.950	2.970	2.941	2.980	1,811,927	2.9680	0.00%
2017-10-09	0	3.040	3.010	3.040	3.000	3.040	599,000	1,809,270	3.0205	2.980	2.950	2.980	2.941	2.980	611,117	2.9606	0.33%
2017-10-06	0	3.030	3.010	3.030	3.010	3.050	2,349,000	7,126,510	3.0338	2.970	2.950	2.970	2.950	2.990	2,396,518	2.9737	-0.66%
2017-10-04	0	3.050	3.030	3.050	3.020	3.050	784,000	2,379,440	3.0350	2.990	2.970	2.990	2.960	2.990	799,860	2.9748	0.33%
2017-10-03	0	3.040	3.020	3.040	3.020	3.040	459,000	1,391,650	3.0319	2.980	2.960	2.980	2.960	2.980	468,285	2.9718	0.66%
2017-09-29	0	3.020	3.000	3.020	3.000	3.040	1,199,000	3,625,260	3.0236	2.960	2.941	2.960	2.941	2.980	1,223,255	2.9636	-0.33%
2017-09-28	0	3.030	3.020	3.030	3.000	3.050	1,437,000	4,348,940	3.0264	2.970	2.960	2.970	2.941	2.990	1,466,069	2.9664	0.00%
2017-09-27	0	3.030	3.010	3.030	3.010	3.040	557,000	1,684,010	3.0234	2.970	2.950	2.970	2.950	2.980	568,268	2.9634	-0.66%
2017-09-26	0	3.050	3.020	3.050	3.020	3.060	1,165,000	3,548,890	3.0463	2.990	2.960	2.990	2.960	2.999	1,188,567	2.9859	0.00%
2017-09-25	0	3.050	3.030	3.050	3.000	3.060	1,575,000	4,774,250	3.0313	2.990	2.970	2.990	2.941	2.999	1,606,861	2.9712	0.00%
2017-09-22	0	3.050	3.040	3.050	3.010	3.070	1,142,000	3,468,110	3.0369	2.990	2.980	2.990	2.950	3.009	1,165,102	2.9767	-0.65%
2017-09-21	0	3.070	3.060	3.070	3.030	3.070	758,000	2,316,340	3.0559	3.009	2.999	3.009	2.970	3.009	773,334	2.9953	0.00%
2017-09-20	0	3.070	3.060	3.070	3.040	3.070	1,044,000	3,196,710	3.0620	3.009	2.999	3.009	2.980	3.009	1,065,119	3.0013	0.33%
2017-09-19	0	3.060	3.050	3.060	3.030	3.070	1,051,000	3,213,300	3.0574	2.999	2.990	2.999	2.970	3.009	1,072,261	2.9968	-0.33%
2017-09-18	0	3.070	3.060	3.070	3.030	3.070	1,473,000	4,503,550	3.0574	3.009	2.999	3.009	2.970	3.009	1,502,798	2.9968	0.00%
2017-09-15	0	3.070	3.050	3.070	3.050	3.070	728,000	2,229,440	3.0624	3.009	2.990	3.009	2.990	3.009	742,727	3.0017	0.00%
2017-09-14	0	3.070	3.060	3.070	3.030	3.070	1,023,000	3,119,770	3.0496	3.009	2.999	3.009	2.970	3.009	1,043,694	2.9892	0.33%
2017-09-13	0	3.060	3.050	3.060	3.030	3.070	1,319,000	4,021,300	3.0487	2.999	2.990	2.999	2.970	3.009	1,345,682	2.9883	-0.33%
2017-09-12	0	3.070	3.050	3.070	3.040	3.080	1,065,000	3,260,170	3.0612	3.009	2.990	3.009	2.980	3.019	1,086,544	3.0005	-0.32%
2017-09-11	0	3.080	3.060	3.080	3.060	3.080	588,000	1,807,460	3.0739	3.019	2.999	3.019	2.999	3.019	599,895	3.0130	0.00%
2017-09-08	0	3.080	3.060	3.080	3.060	3.080	767,000	2,356,920	3.0729	3.019	2.999	3.019	2.999	3.019	782,516	3.0120	0.00%
2017-09-07	0	3.080	3.070	3.080	3.040	3.080	1,021,000	3,127,500	3.0632	3.019	3.009	3.019	2.980	3.019	1,041,654	3.0024	0.00%
2017-09-06	0	3.080	3.070	3.080	3.040	3.080	675,000	2,069,220	3.0655	3.019	3.009	3.019	2.980	3.019	688,655	3.0047	0.33%
2017-09-05	0	3.070	3.060	3.070	3.010	3.070	2,078,000	6,320,460	3.0416	3.009	2.999	3.009	2.950	3.009	2,120,036	2.9813	1.32%
2017-09-04	0	3.030	3.020	3.030	3.010	3.070	1,337,000	4,054,420	3.0325	2.970	2.960	2.970	2.950	3.009	1,364,046	2.9723	-1.30%
2017-09-01	0	3.070	3.060	3.070	3.030	3.070	1,398,000	4,263,320	3.0496	3.009	2.999	3.009	2.970	3.009	1,426,280	2.9891	0.00%
2017-08-31	0	3.070	3.060	3.070	3.040	3.080	699,000	2,140,810	3.0627	3.009	2.999	3.009	2.980	3.019	713,140	3.0019	0.33%
2017-08-30	0	3.060	3.050	3.060	3.040	3.080	849,000	2,594,910	3.0564	2.999	2.990	2.999	2.980	3.019	866,175	2.9958	0.33%
2017-08-29	0	3.070	3.060	3.070	3.030	3.080	1,013,000	3,100,810	3.0610	2.990	2.980	2.990	2.951	2.999	1,040,269	2.9808	0.00%
2017-08-28	0	3.070	3.050	3.080	3.050	3.080	1,432,000	4,394,080	3.0685	2.990	2.970	2.999	2.970	2.999	1,470,548	2.9881	0.33%
2017-08-25	0	3.060	3.040	3.050	3.050	3.080	237,000	727,820	3.0710	2.980	2.960	2.970	2.970	2.999	243,380	2.9905	-0.33%
2017-08-24	0	3.070	3.060	3.070	3.040	3.080	915,000	2,797,030	3.0569	2.990	2.980	2.990	2.960	2.999	939,631	2.9767	0.00%
2017-08-22	0	3.070	3.060	3.080	3.060	3.090	831,000	2,553,710	3.0731	2.990	2.980	2.999	2.980	3.009	853,370	2.9925	-0.65%
2017-08-21	0	3.090	3.060	3.090	3.050	3.100	747,000	2,297,790	3.0760	3.009	2.980	3.009	2.970	3.019	767,109	2.9954	0.00%
2017-08-18	0	3.090	3.080	3.090	3.070	3.090	419,000	1,292,340	3.0843	3.009	2.999	3.009	2.990	3.009	430,279	3.0035	0.32%
2017-08-17	0	3.080	3.060	3.100	3.060	3.100	976,000	3,006,690	3.0806	2.999	2.980	3.019	2.980	3.019	1,002,273	2.9999	-0.65%
2017-08-16	0	3.100	3.080	3.100	3.070	3.100	1,044,000	3,226,910	3.0909	3.019	2.999	3.019	2.990	3.019	1,072,104	3.0099	0.00%
2017-08-15	0	3.100	3.090	3.100	3.060	3.100	954,000	2,945,190	3.0872	3.019	3.009	3.019	2.980	3.019	979,681	3.0063	0.00%
2017-08-14	0	3.100	3.080	3.100	3.070	3.100	719,000	2,221,250	3.0894	3.019	2.999	3.019	2.990	3.019	738,355	3.0084	0.32%
2017-08-11	0	3.090	3.080	3.090	3.080	3.100	571,000	1,766,180	3.0931	3.009	2.999	3.009	2.999	3.019	586,371	3.0121	-0.32%
2017-08-10	0	3.100	3.090	3.100	3.060	3.110	984,000	3,037,320	3.0867	3.019	3.009	3.019	2.980	3.028	1,010,488	3.0058	0.32%
2017-08-09	0	3.090	3.070	3.100	3.070	3.110	1,142,000	3,536,400	3.0967	3.009	2.990	3.019	2.990	3.028	1,172,742	3.0155	-0.64%
2017-08-08	0	3.110	3.100	3.110	3.070	3.110	633,000	1,959,040	3.0948	3.028	3.019	3.028	2.990	3.028	650,040	3.0137	0.65%
2017-08-07	0	3.090	3.080	3.090	3.080	3.100	1,095,000	3,382,340	3.0889	3.009	2.999	3.009	2.999	3.019	1,124,476	3.0079	0.00%
2017-08-04	0	3.090	3.080	3.090	3.080	3.100	644,000	1,992,150	3.0934	3.009	2.999	3.009	2.999	3.019	661,336	3.0123	-0.32%
2017-08-03	0	3.100	3.070	3.100	3.070	3.100	1,064,000	3,283,740	3.0862	3.019	2.990	3.019	2.990	3.019	1,092,642	3.0053	0.98%
2017-08-02	0	3.070	3.060	3.070	3.060	3.110	873,000	2,690,410	3.0818	2.990	2.980	2.990	2.980	3.028	896,500	3.0010	-1.29%
2017-08-01	0	3.110	3.090	3.110	3.080	3.110	1,030,000	3,184,520	3.0918	3.028	3.009	3.028	2.999	3.028	1,057,727	3.0107	0.00%
2017-07-31	0	3.110	3.090	3.110	3.070	3.110	2,455,000	7,588,330	3.0910	3.028	3.009	3.028	2.990	3.028	2,521,087	3.0099	0.97%
2017-07-28	0	3.080	3.080	3.100	3.060	3.120	2,054,000	6,345,240	3.0892	2.999	2.999	3.019	2.980	3.038	2,109,292	3.0082	-0.96%
2017-07-27	0	3.110	3.090	3.110	3.080	3.110	1,759,000	5,450,310	3.0985	3.028	3.009	3.028	2.999	3.028	1,806,351	3.0173	-0.32%
2017-07-26	0	3.120	3.090	3.120	3.090	3.120	1,878,000	5,833,430	3.1062	3.038	3.009	3.038	3.009	3.038	1,928,554	3.0248	0.00%
2017-07-25	0	3.120	3.100	3.120	3.070	3.120	1,229,000	3,807,940	3.0984	3.038	3.019	3.038	2.990	3.038	1,262,084	3.0172	0.00%
2017-07-24	0	3.120	3.100	3.120	3.090	3.120	1,389,000	4,316,760	3.1078	3.038	3.019	3.038	3.009	3.038	1,426,391	3.0264	0.32%
2017-07-21	0	3.110	3.090	3.110	3.080	3.140	1,662,000	5,162,520	3.1062	3.028	3.009	3.028	2.999	3.058	1,706,740	3.0248	-0.96%
2017-07-20	0	3.140	3.120	3.140	3.100	3.150	2,234,000	6,978,580	3.1238	3.058	3.038	3.058	3.019	3.067	2,294,137	3.0419	-0.32%
2017-07-19	0	3.150	3.140	3.150	3.130	3.170	2,160,000	6,804,010	3.1500	3.067	3.058	3.067	3.048	3.087	2,218,145	3.0674	0.00%
2017-07-18	0	3.150	3.130	3.160	3.130	3.170	1,458,000	4,598,610	3.1541	3.067	3.048	3.077	3.048	3.087	1,497,248	3.0714	-1.25%
2017-07-17	0	3.190	3.170	3.190	3.150	3.190	1,789,000	5,681,780	3.1760	3.106	3.087	3.106	3.067	3.106	1,837,158	3.0927	0.00%
2017-07-14	0	3.190	3.170	3.190	3.160	3.200	1,789,000	5,692,390	3.1819	3.106	3.087	3.106	3.077	3.116	1,837,158	3.0985	-0.31%
2017-07-13	0	3.200	3.180	3.190	3.170	3.200	1,728,000	5,507,590	3.1873	3.116	3.097	3.106	3.087	3.116	1,774,516	3.1037	0.00%
2017-07-12	0	3.200	3.190	3.200	3.160	3.200	1,388,000	4,425,040	3.1881	3.116	3.106	3.116	3.077	3.116	1,425,364	3.1045	0.00%
2017-07-11	0	3.200	3.180	3.200	3.170	3.210	1,327,000	4,235,650	3.1919	3.116	3.097	3.116	3.087	3.126	1,362,722	3.1082	-0.31%
2017-07-10	0	3.210	3.200	3.210	3.170	3.210	1,668,000	5,326,720	3.1935	3.126	3.116	3.126	3.087	3.126	1,712,901	3.1098	0.00%
2017-07-07	0	3.210	3.200	3.210	3.170	3.210	1,779,000	5,671,300	3.1879	3.126	3.116	3.126	3.087	3.126	1,826,889	3.1043	0.00%
2017-07-06	0	3.210	3.200	3.210	3.180	3.230	1,953,000	6,251,880	3.2012	3.126	3.116	3.126	3.097	3.145	2,005,573	3.1173	0.31%
2017-07-05	0	3.200	3.190	3.200	3.150	3.200	1,943,000	6,181,740	3.1815	3.116	3.106	3.116	3.067	3.116	1,995,304	3.0981	0.00%
2017-07-04	0	3.200	3.180	3.190	3.130	3.200	2,585,000	8,184,080	3.1660	3.116	3.097	3.106	3.048	3.116	2,654,586	3.0830	-0.31%
2017-07-03	0	3.210	3.200	3.210	3.140	3.210	2,369,000	7,507,780	3.1692	3.126	3.116	3.126	3.058	3.126	2,432,771	3.0861	0.31%
2017-06-30	0	3.200	3.180	3.200	3.150	3.200	1,850,000	5,878,060	3.1773	3.116	3.097	3.116	3.067	3.116	1,899,800	3.0940	0.31%
2017-06-29	0	3.190	3.170	3.190	3.160	3.200	1,179,000	3,756,820	3.1864	3.106	3.087	3.106	3.077	3.116	1,210,738	3.1029	0.00%
2017-06-28	0	3.190	3.180	3.190	3.160	3.200	1,003,000	3,198,220	3.1887	3.106	3.097	3.106	3.077	3.116	1,030,000	3.1051	-0.31%
2017-06-27	0	3.200	3.180	3.200	3.170	3.200	1,632,000	5,197,510	3.1847	3.116	3.097	3.116	3.087	3.116	1,675,932	3.1013	0.31%
2017-06-26	0	3.190	3.170	3.190	3.110	3.190	1,404,000	4,455,310	3.1733	3.106	3.087	3.106	3.028	3.106	1,441,794	3.0901	0.00%
2017-06-23	0	3.190	3.170	3.190	3.140	3.190	1,930,000	6,109,360	3.1655	3.106	3.087	3.106	3.058	3.106	1,981,954	3.0825	1.59%
2017-06-22	0	3.140	3.130	3.140	3.100	3.170	2,219,000	6,966,280	3.1394	3.058	3.048	3.058	3.019	3.087	2,278,734	3.0571	-0.95%
2017-06-21	0	3.170	3.160	3.170	3.120	3.200	2,303,000	7,278,950	3.1606	3.087	3.077	3.087	3.038	3.116	2,364,995	3.0778	-0.63%
2017-06-20	0	3.190	3.190	3.210	3.130	3.220	1,999,000	6,340,430	3.1718	3.106	3.106	3.126	3.048	3.136	2,052,811	3.0887	-0.93%
2017-06-19	0	3.220	3.210	3.220	3.190	3.220	1,108,000	3,552,260	3.2060	3.136	3.126	3.136	3.106	3.136	1,137,826	3.1220	0.31%
2017-06-16	0	3.210	3.200	3.210	3.180	3.220	1,053,000	3,372,170	3.2024	3.126	3.116	3.126	3.097	3.136	1,081,346	3.1185	-0.31%
2017-06-15	0	3.220	3.200	3.220	3.180	3.220	888,000	2,850,110	3.2096	3.136	3.116	3.136	3.097	3.136	911,904	3.1254	0.00%
2017-06-14	0	3.220	3.190	3.200	3.170	3.220	1,422,000	4,555,820	3.2038	3.136	3.106	3.116	3.087	3.136	1,460,279	3.1198	0.00%
2017-06-13	0	3.220	3.210	3.220	3.180	3.220	1,215,000	3,891,930	3.2032	3.136	3.126	3.136	3.097	3.136	1,247,707	3.1193	0.00%
2017-06-12	0	3.220	3.200	3.220	3.190	3.230	1,148,000	3,687,470	3.2121	3.136	3.116	3.136	3.106	3.145	1,178,903	3.1279	0.00%
2017-06-09	0	3.220	3.210	3.230	3.200	3.260	1,084,000	3,502,880	3.2314	3.136	3.126	3.145	3.116	3.175	1,113,180	3.1467	-1.23%
2017-06-08	0	3.260	3.240	3.260	3.220	3.260	1,716,000	5,567,110	3.2442	3.175	3.155	3.175	3.136	3.175	1,762,193	3.1592	0.62%
2017-06-07	0	3.240	3.230	3.240	3.180	3.240	1,551,000	4,989,480	3.2169	3.155	3.145	3.155	3.097	3.155	1,592,752	3.1326	0.31%
2017-06-06	0	3.230	3.210	3.230	3.200	3.240	997,000	3,215,010	3.2247	3.145	3.126	3.145	3.116	3.155	1,023,838	3.1402	0.31%
2017-06-05	0	3.220	3.210	3.220	3.190	3.250	1,335,000	4,292,270	3.2152	3.136	3.126	3.136	3.106	3.165	1,370,937	3.1309	-0.92%
2017-06-02	0	3.250	3.230	3.250	3.220	3.260	1,039,000	3,367,910	3.2415	3.165	3.145	3.165	3.136	3.175	1,066,969	3.1565	0.00%
2017-06-01	0	3.250	3.240	3.250	3.220	3.250	1,190,000	3,851,960	3.2369	3.165	3.155	3.165	3.136	3.165	1,222,034	3.1521	0.62%
2017-05-31	0	3.230	3.210	3.220	3.190	3.240	1,751,000	5,630,300	3.2155	3.145	3.126	3.136	3.106	3.155	1,798,135	3.1312	-0.31%
2017-05-29	0	3.240	3.220	3.240	3.180	3.240	1,313,000	4,210,430	3.2067	3.155	3.136	3.155	3.097	3.155	1,348,345	3.1227	1.25%
2017-05-26	0	3.200	3.190	3.200	3.170	3.240	3,428,000	10,950,410	3.1944	3.116	3.106	3.116	3.087	3.155	3,520,279	3.1107	0.31%
2017-05-25	0	3.190	3.150	3.190	3.120	3.200	2,064,000	6,513,440	3.1557	3.106	3.067	3.106	3.038	3.116	2,119,561	3.0730	-0.31%
2017-05-24	0	3.200	3.180	3.190	3.100	3.200	1,426,000	4,536,020	3.1809	3.116	3.097	3.106	3.019	3.116	1,464,387	3.0976	0.31%
2017-05-23	0	3.190	3.170	3.190	3.170	3.250	1,678,000	5,356,000	3.1919	3.106	3.087	3.106	3.087	3.165	1,723,170	3.1082	-1.54%
2017-05-22	0	3.240	3.210	3.240	3.170	3.260	1,233,000	3,975,260	3.2241	3.155	3.126	3.155	3.087	3.175	1,266,191	3.1395	-0.61%
2017-05-19	0	3.260	3.250	3.260	3.220	3.270	927,000	3,016,050	3.2536	3.175	3.165	3.175	3.136	3.184	951,954	3.1683	0.00%
2017-05-18	0	3.260	3.240	3.260	3.190	3.280	1,951,000	6,327,310	3.2431	3.175	3.155	3.175	3.106	3.194	2,003,519	3.1581	-0.61%
2017-05-17	0	3.280	3.260	3.280	3.240	3.280	935,000	3,057,920	3.2705	3.194	3.175	3.194	3.155	3.194	960,169	3.1848	0.00%
2017-05-16	0	3.280	3.260	3.280	3.220	3.290	1,164,000	3,794,590	3.2600	3.194	3.175	3.194	3.136	3.204	1,195,334	3.1745	0.00%
2017-05-15	0	3.280	3.270	3.280	3.240	3.300	978,000	3,204,890	3.2770	3.194	3.184	3.194	3.155	3.213	1,004,327	3.1911	0.00%
2017-05-12	0	3.280	3.260	3.290	3.240	3.310	1,456,000	4,773,010	3.2782	3.194	3.175	3.204	3.155	3.223	1,495,194	3.1922	-0.61%
2017-05-11	0	3.300	3.270	3.310	3.250	3.310	1,474,000	4,840,280	3.2838	3.213	3.184	3.223	3.165	3.223	1,513,679	3.1977	0.00%
2017-05-10	0	3.300	3.300	3.310	3.160	3.310	2,455,000	7,962,900	3.2435	3.213	3.213	3.223	3.077	3.223	2,521,087	3.1585	2.48%
2017-05-09	0	3.220	3.210	3.220	3.160	3.250	1,307,000	4,193,720	3.2087	3.136	3.126	3.136	3.077	3.165	1,342,183	3.1246	-0.92%
2017-05-08	0	3.250	3.220	3.250	3.210	3.260	581,000	1,881,980	3.2392	3.165	3.136	3.165	3.126	3.175	596,640	3.1543	-0.31%
2017-05-05	0	3.260	3.240	3.260	3.190	3.270	1,316,000	4,259,660	3.2368	3.175	3.155	3.175	3.106	3.184	1,351,426	3.1520	-0.31%
2017-05-04	0	3.270	3.260	3.270	3.220	3.270	650,000	2,113,140	3.2510	3.184	3.175	3.184	3.136	3.184	667,497	3.1658	0.00%
2017-05-02	0	3.270	3.260	3.270	3.220	3.290	1,790,000	5,824,390	3.2538	3.184	3.175	3.184	3.136	3.204	1,838,185	3.1686	0.31%
2017-04-28	0	3.260	3.250	3.260	3.140	3.260	3,457,000	11,057,270	3.1985	3.175	3.165	3.175	3.058	3.175	3,550,060	3.1147	2.52%
2017-04-27	0	3.180	3.150	3.180	3.120	3.190	1,221,000	3,859,570	3.1610	3.097	3.067	3.097	3.038	3.106	1,253,868	3.0781	0.32%
2017-04-26	0	3.170	3.160	3.170	3.150	3.200	1,201,000	3,808,110	3.1708	3.087	3.077	3.087	3.067	3.116	1,233,330	3.0877	-0.94%
2017-04-25	0	3.200	3.190	3.200	3.160	3.220	756,000	2,410,180	3.1881	3.116	3.106	3.116	3.077	3.136	776,351	3.1045	0.00%
2017-04-24	0	3.200	3.190	3.200	3.160	3.200	489,000	1,557,100	3.1843	3.116	3.106	3.116	3.077	3.116	502,163	3.1008	0.31%
2017-04-21	0	3.190	3.180	3.200	3.170	3.230	1,705,000	5,445,880	3.1941	3.106	3.097	3.116	3.087	3.145	1,750,897	3.1103	-0.93%
2017-04-20	0	3.220	3.200	3.220	3.160	3.230	1,806,000	5,770,110	3.1950	3.136	3.116	3.136	3.077	3.145	1,854,616	3.1112	0.00%
2017-04-19	0	3.220	3.200	3.220	3.190	3.250	1,715,000	5,527,920	3.2233	3.136	3.116	3.136	3.106	3.165	1,761,166	3.1388	0.31%
2017-04-18	0	3.210	3.190	3.210	3.180	3.260	704,000	2,260,300	3.2107	3.126	3.106	3.126	3.097	3.175	722,951	3.1265	-1.53%
2017-04-13	0	3.260	3.250	3.260	3.200	3.260	1,283,000	4,152,140	3.2363	3.175	3.165	3.175	3.116	3.175	1,317,537	3.1514	0.00%
2017-04-12	0	3.260	3.250	3.260	3.210	3.270	829,000	2,687,440	3.2418	3.175	3.165	3.175	3.126	3.184	851,316	3.1568	0.00%
2017-04-11	0	3.260	3.250	3.260	3.220	3.260	762,000	2,470,210	3.2417	3.175	3.165	3.175	3.136	3.175	782,512	3.1568	0.31%
2017-04-10	0	3.250	3.240	3.250	3.170	3.250	1,249,000	4,000,325	3.2028	3.165	3.155	3.165	3.087	3.165	1,282,622	3.1189	0.31%
2017-04-07	0	3.240	3.230	3.250	3.150	3.250	3,018,000	9,697,901	3.2134	3.155	3.145	3.165	3.067	3.165	3,099,242	3.1291	0.93%
2017-04-06	0	3.210	3.200	3.210	3.170	3.260	861,000	2,764,040	3.2103	3.126	3.116	3.126	3.087	3.175	884,177	3.1261	-1.23%
2017-04-05	0	3.250	3.230	3.240	3.210	3.250	884,000	2,858,096	3.2331	3.165	3.145	3.155	3.126	3.165	907,797	3.1484	0.00%
2017-04-03	0	3.250	3.240	3.250	3.190	3.250	949,000	3,056,919	3.2212	3.165	3.155	3.165	3.106	3.165	974,546	3.1368	0.93%
2017-03-31	0	3.220	3.200	3.220	3.180	3.240	1,837,000	5,883,460	3.2028	3.136	3.116	3.136	3.097	3.155	1,886,450	3.1188	0.94%
2017-03-30	0	3.190	3.190	3.210	3.130	3.280	2,999,000	9,546,935	3.1834	3.106	3.106	3.126	3.048	3.194	3,079,731	3.0999	-2.45%
2017-03-29	0	3.270	3.250	3.270	3.230	3.280	493,000	1,606,660	3.2589	3.184	3.165	3.184	3.145	3.194	506,271	3.1735	-0.61%
2017-03-28	0	3.290	3.260	3.290	3.250	3.290	588,000	1,917,670	3.2613	3.204	3.175	3.204	3.165	3.204	603,828	3.1759	0.30%
2017-03-27	0	3.280	3.260	3.280	3.260	3.300	611,000	2,004,460	3.2806	3.194	3.175	3.194	3.175	3.213	627,448	3.1946	-0.30%
2017-03-24	0	3.290	3.280	3.290	3.250	3.300	932,000	3,050,070	3.2726	3.204	3.194	3.204	3.165	3.213	957,089	3.1868	-0.30%
2017-03-23	0	3.300	3.280	3.300	3.260	3.320	970,000	3,189,130	3.2878	3.213	3.194	3.213	3.175	3.233	996,112	3.2016	-0.30%
2017-03-22	0	3.310	3.280	3.310	3.280	3.340	686,000	2,266,270	3.3036	3.223	3.194	3.223	3.194	3.252	704,467	3.2170	-0.30%
2017-03-21	0	3.320	3.280	3.310	3.260	3.360	1,197,000	3,957,790	3.3064	3.233	3.194	3.223	3.175	3.272	1,229,222	3.2198	-0.90%
2017-03-20	0	3.350	3.330	3.350	3.310	3.360	981,000	3,275,760	3.3392	3.262	3.243	3.262	3.223	3.272	1,007,408	3.2517	0.00%
2017-03-17	0	3.350	3.340	3.350	3.330	3.370	477,300	1,598,814	3.3497	3.262	3.252	3.262	3.243	3.282	490,149	3.2619	0.00%
2017-03-16	0	3.350	3.330	3.350	3.330	3.380	1,207,000	4,052,070	3.3571	3.262	3.243	3.262	3.243	3.291	1,239,491	3.2691	-0.89%
2017-03-15	0	3.380	3.370	3.380	3.360	3.390	807,000	2,721,350	3.3722	3.291	3.282	3.291	3.272	3.301	828,724	3.2838	-0.29%
2017-03-14	0	3.390	3.370	3.390	3.360	3.390	815,000	2,751,940	3.3766	3.301	3.282	3.301	3.272	3.301	836,939	3.2881	0.00%
2017-03-13	0	3.390	3.380	3.390	3.350	3.400	1,070,000	3,612,840	3.3765	3.301	3.291	3.301	3.262	3.311	1,098,803	3.2880	0.00%
2017-03-10	0	3.390	3.380	3.390	3.360	3.400	1,441,000	4,873,250	3.3819	3.301	3.291	3.301	3.272	3.311	1,479,790	3.2932	0.30%
2017-03-09	0	3.380	3.370	3.380	3.350	3.390	1,285,000	4,329,440	3.3692	3.291	3.282	3.291	3.262	3.301	1,319,591	3.2809	0.00%
2017-03-08	0	3.380	3.370	3.380	3.350	3.420	1,236,000	4,181,040	3.3827	3.291	3.282	3.291	3.262	3.330	1,269,272	3.2940	-0.88%
2017-03-07	0	3.410	3.400	3.410	3.380	3.430	1,757,000	5,957,750	3.3909	3.321	3.311	3.321	3.291	3.340	1,804,297	3.3020	-0.29%
2017-03-06	0	3.420	3.410	3.420	3.370	3.450	1,892,000	6,454,210	3.4113	3.330	3.321	3.330	3.282	3.360	1,942,931	3.3219	-0.29%
2017-03-03	0	3.430	3.410	3.430	3.360	3.430	896,000	3,042,610	3.3958	3.340	3.321	3.340	3.272	3.340	920,120	3.3068	0.29%
2017-03-02	0	3.420	3.410	3.420	3.390	3.450	2,513,000	8,588,010	3.4174	3.330	3.321	3.330	3.301	3.360	2,580,648	3.3279	0.00%
2017-03-01	0	3.420	3.410	3.420	3.330	3.440	3,362,000	11,406,460	3.3928	3.330	3.321	3.330	3.243	3.350	3,452,502	3.3038	2.70%
2017-02-28	0	3.330	3.310	3.330	3.200	3.330	2,224,000	7,218,530	3.2457	3.243	3.223	3.243	3.116	3.243	2,283,868	3.1607	2.46%
2017-02-27	0	3.250	3.220	3.250	3.190	3.290	2,825,000	9,135,760	3.2339	3.165	3.136	3.165	3.106	3.204	2,901,047	3.1491	-0.91%
2017-02-24	0	3.280	3.260	3.280	3.240	3.320	1,685,000	5,514,750	3.2728	3.194	3.175	3.194	3.155	3.233	1,730,359	3.1871	-0.91%
2017-02-23	0	3.310	3.280	3.310	3.260	3.320	2,178,000	7,166,340	3.2903	3.223	3.194	3.223	3.175	3.233	2,236,630	3.2041	0.61%
2017-02-22	0	3.290	3.280	3.320	3.280	3.340	2,156,000	7,118,980	3.3019	3.204	3.194	3.233	3.194	3.252	2,214,038	3.2154	-0.60%
2017-02-21	0	3.310	3.280	3.310	3.280	3.360	1,465,000	4,863,880	3.3201	3.223	3.194	3.223	3.194	3.272	1,504,437	3.2330	-1.49%
2017-02-20	0	3.360	3.350	3.360	3.340	3.440	1,398,000	4,720,530	3.3766	3.272	3.262	3.272	3.252	3.350	1,435,633	3.2881	-2.33%
2017-02-17	0	3.440	3.420	3.440	3.350	3.470	2,397,000	8,167,480	3.4074	3.350	3.330	3.350	3.262	3.379	2,461,525	3.3181	-0.58%
2017-02-16	0	3.460	3.450	3.470	3.430	3.480	1,604,000	5,540,310	3.4541	3.369	3.360	3.379	3.340	3.389	1,647,178	3.3635	-0.29%
2017-02-15	0	3.470	3.440	3.470	3.440	3.550	2,506,000	8,710,110	3.4757	3.379	3.350	3.379	3.350	3.457	2,573,459	3.3846	-2.80%
2017-02-14	0	3.570	3.510	3.570	3.500	3.590	2,725,000	9,623,600	3.5316	3.476	3.418	3.476	3.408	3.496	2,798,355	3.4390	-0.28%
2017-02-13	0	3.580	3.560	3.580	3.540	3.610	2,430,000	8,674,260	3.5697	3.486	3.467	3.486	3.447	3.515	2,495,414	3.4761	0.00%
2017-02-10	0	3.580	3.550	3.580	3.550	3.600	1,710,000	6,108,930	3.5725	3.486	3.457	3.486	3.457	3.506	1,756,032	3.4788	-0.56%
2017-02-09	0	3.600	3.580	3.600	3.550	3.640	1,344,000	4,819,750	3.5861	3.506	3.486	3.506	3.457	3.545	1,380,179	3.4921	-0.83%
2017-02-08	0	3.630	3.600	3.630	3.570	3.640	2,262,000	8,157,340	3.6063	3.535	3.506	3.535	3.476	3.545	2,322,891	3.5117	0.28%
2017-02-07	0	3.620	3.590	3.620	3.570	3.620	2,524,000	9,064,540	3.5913	3.525	3.496	3.525	3.476	3.525	2,591,944	3.4972	0.56%
2017-02-06	0	3.600	3.590	3.620	3.580	3.650	3,332,000	12,051,820	3.6170	3.506	3.496	3.525	3.486	3.554	3,421,695	3.5222	-1.10%
2017-02-03	0	3.640	3.630	3.640	3.560	3.660	1,816,000	6,556,880	3.6106	3.545	3.535	3.545	3.467	3.564	1,864,885	3.5160	-0.55%
2017-02-02	0	3.660	3.640	3.660	3.590	3.660	999,000	3,630,910	3.6345	3.564	3.545	3.564	3.496	3.564	1,025,892	3.5393	0.55%
2017-02-01	0	3.640	3.640	3.650	3.530	3.650	1,908,000	6,835,560	3.5826	3.545	3.545	3.554	3.437	3.554	1,959,362	3.4887	0.28%
2017-01-27	0	3.630	3.630	3.650	3.600	3.670	2,686,000	9,740,980	3.6266	3.535	3.535	3.554	3.506	3.574	2,758,305	3.5315	-0.82%
2017-01-26	0	3.660	3.630	3.660	3.620	3.680	3,765,000	13,734,305	3.6479	3.564	3.535	3.564	3.525	3.584	3,866,351	3.5523	-0.81%
2017-01-25	0	3.690	3.650	3.690	3.630	3.700	2,134,000	7,807,590	3.6587	3.593	3.554	3.593	3.535	3.603	2,191,445	3.5628	0.00%
2017-01-24	0	3.690	3.660	3.700	3.620	3.730	2,165,000	7,971,860	3.6822	3.593	3.564	3.603	3.525	3.632	2,223,280	3.5856	-0.27%
2017-01-23	0	3.700	3.670	3.700	3.540	3.760	3,841,000	13,960,075	3.6345	3.603	3.574	3.603	3.447	3.661	3,944,396	3.5392	4.52%
2017-01-20	0	3.540	3.540	3.550	3.520	3.550	794,000	2,805,740	3.5337	3.447	3.447	3.457	3.428	3.457	815,374	3.4410	0.28%
2017-01-19	0	3.530	3.520	3.530	3.490	3.540	1,500,000	5,271,120	3.5141	3.437	3.428	3.437	3.399	3.447	1,540,379	3.4220	0.57%
2017-01-18	0	3.510	3.500	3.510	3.480	3.520	1,916,000	6,693,910	3.4937	3.418	3.408	3.418	3.389	3.428	1,967,577	3.4021	0.29%
2017-01-17	0	3.500	3.480	3.500	3.470	3.500	1,322,000	4,607,680	3.4854	3.408	3.389	3.408	3.379	3.408	1,357,587	3.3940	0.57%
2017-01-16	0	3.480	3.470	3.480	3.440	3.500	2,870,000	9,977,520	3.4765	3.389	3.379	3.389	3.350	3.408	2,947,258	3.3854	0.29%
2017-01-13	0	3.470	3.450	3.470	3.430	3.470	1,727,000	5,968,510	3.4560	3.379	3.360	3.379	3.340	3.379	1,773,489	3.3654	0.29%
2017-01-12	0	3.460	3.440	3.460	3.420	3.460	1,729,000	5,958,850	3.4464	3.369	3.350	3.369	3.330	3.369	1,775,543	3.3561	0.29%
2017-01-11	0	3.450	3.440	3.450	3.400	3.450	2,311,000	7,930,880	3.4318	3.360	3.350	3.360	3.311	3.360	2,373,210	3.3418	0.29%
2017-01-10	0	3.440	3.410	3.440	3.390	3.440	2,141,000	7,321,150	3.4195	3.350	3.321	3.350	3.301	3.350	2,198,634	3.3299	0.29%
2017-01-09	0	3.430	3.400	3.430	3.370	3.430	1,321,000	4,498,230	3.4052	3.340	3.311	3.340	3.282	3.340	1,356,560	3.3159	0.88%
2017-01-06	0	3.400	3.400	3.420	3.360	3.420	1,343,231	4,554,374	3.3906	3.311	3.311	3.330	3.272	3.330	1,379,390	3.3017	0.00%
2017-01-05	0	3.400	3.380	3.390	3.350	3.400	1,421,000	4,799,630	3.3776	3.311	3.291	3.301	3.262	3.311	1,459,252	3.2891	0.29%
2017-01-04	0	3.390	3.360	3.400	3.340	3.420	1,686,000	5,693,550	3.3770	3.301	3.272	3.311	3.252	3.330	1,731,386	3.2884	0.30%
2017-01-03	0	3.380	3.380	3.390	3.320	3.390	1,686,000	5,671,770	3.3640	3.291	3.291	3.301	3.233	3.301	1,731,386	3.2759	0.90%
2016-12-30	0	3.350	3.330	3.360	3.270	3.360	2,358,000	7,794,930	3.3057	3.262	3.243	3.272	3.184	3.272	2,421,475	3.2191	2.45%
2016-12-29	0	3.270	3.260	3.270	3.260	3.290	578,738	1,894,988	3.2743	3.184	3.175	3.184	3.175	3.204	594,317	3.1885	0.62%
2016-12-28	0	3.250	3.240	3.250	3.220	3.250	600,000	1,942,520	3.2375	3.165	3.155	3.165	3.136	3.165	616,151	3.1527	-1.22%
2016-12-23	0	3.290	3.280	3.290	3.250	3.290	1,002,000	3,282,810	3.2763	3.204	3.194	3.204	3.165	3.204	1,028,973	3.1904	0.00%
2016-12-22	0	3.290	3.280	3.290	3.250	3.300	1,432,000	4,687,620	3.2735	3.204	3.194	3.204	3.165	3.213	1,470,548	3.1877	0.30%
2016-12-21	0	3.280	3.270	3.290	3.210	3.290	1,310,000	4,251,130	3.2451	3.194	3.184	3.204	3.126	3.204	1,345,264	3.1601	0.92%
2016-12-20	0	3.250	3.240	3.250	3.210	3.250	1,077,000	3,478,200	3.2295	3.165	3.155	3.165	3.126	3.165	1,105,992	3.1449	0.31%
2016-12-19	0	3.240	3.220	3.240	3.190	3.250	2,210,000	7,101,790	3.2135	3.155	3.136	3.155	3.106	3.165	2,269,491	3.1292	0.93%
2016-12-16	0	3.210	3.200	3.220	3.160	3.220	2,634,915	8,388,724	3.1837	3.126	3.116	3.136	3.077	3.136	2,705,845	3.1002	0.94%
2016-12-15	0	3.180	3.170	3.180	3.080	3.180	2,514,000	7,906,620	3.1450	3.097	3.087	3.097	2.999	3.097	2,581,675	3.0626	0.63%
2016-12-14	0	3.160	3.120	3.160	3.060	3.160	3,161,000	9,891,160	3.1291	3.077	3.038	3.077	2.980	3.077	3,246,091	3.0471	0.32%
2016-12-13	0	3.150	3.130	3.140	3.080	3.170	1,288,000	4,025,690	3.1255	3.067	3.048	3.058	2.999	3.087	1,322,672	3.0436	-0.32%
2016-12-12	0	3.160	3.130	3.160	3.100	3.190	1,896,000	5,966,380	3.1468	3.077	3.048	3.077	3.019	3.106	1,947,039	3.0643	-1.56%
2016-12-09	0	3.210	3.190	3.200	3.080	3.210	1,668,000	5,251,950	3.1487	3.126	3.106	3.116	2.999	3.126	1,712,901	3.0661	1.90%
2016-12-08	0	3.150	3.120	3.150	3.110	3.200	1,496,000	4,693,090	3.1371	3.067	3.038	3.067	3.028	3.116	1,536,271	3.0549	-1.25%
2016-12-07	0	3.190	3.160	3.200	3.130	3.200	2,620,000	8,296,160	3.1665	3.106	3.077	3.116	3.048	3.116	2,690,528	3.0835	-0.31%
2016-12-06	0	3.200	3.180	3.190	3.170	3.250	1,292,000	4,133,570	3.1994	3.116	3.097	3.106	3.087	3.165	1,326,780	3.1155	-1.54%
2016-12-05	0	3.250	3.230	3.240	3.130	3.300	1,741,000	5,604,780	3.2193	3.165	3.145	3.155	3.048	3.213	1,787,866	3.1349	-0.91%
2016-12-02	0	3.280	3.260	3.270	3.190	3.310	2,330,000	7,577,940	3.2523	3.194	3.175	3.184	3.106	3.223	2,392,722	3.1671	-0.61%
2016-12-01	0	3.300	3.270	3.300	3.160	3.320	5,915,000	19,312,940	3.2651	3.213	3.184	3.213	3.077	3.233	6,074,227	3.1795	4.10%
2016-11-30	0	3.170	3.160	3.170	3.080	3.200	3,221,000	10,089,660	3.1325	3.087	3.077	3.087	2.999	3.116	3,307,707	3.0503	0.00%
2016-11-29	0	3.170	3.140	3.170	3.130	3.320	2,438,000	7,767,740	3.1861	3.087	3.058	3.087	3.048	3.233	2,503,629	3.1026	-3.65%
2016-11-28	0	3.290	3.250	3.290	3.250	3.330	1,527,000	5,007,020	3.2790	3.204	3.165	3.204	3.165	3.243	1,568,106	3.1930	-0.90%
2016-11-25	0	3.320	3.310	3.320	3.270	3.320	1,525,000	5,022,740	3.2936	3.233	3.223	3.233	3.184	3.233	1,566,052	3.2073	0.61%
2016-11-24	0	3.300	3.290	3.300	3.210	3.300	2,025,000	6,613,240	3.2658	3.213	3.204	3.213	3.126	3.213	2,079,511	3.1802	1.85%
2016-11-23	0	3.240	3.210	3.240	3.190	3.250	2,365,000	7,606,900	3.2164	3.155	3.126	3.155	3.106	3.165	2,428,664	3.1321	0.62%
2016-11-22	0	3.220	3.200	3.220	3.130	3.220	3,905,000	12,418,040	3.1800	3.136	3.116	3.136	3.048	3.136	4,010,119	3.0967	2.22%
2016-11-21	0	3.150	3.130	3.160	3.110	3.220	2,013,000	6,355,770	3.1574	3.067	3.048	3.077	3.028	3.136	2,067,188	3.0746	-1.56%
2016-11-18	0	3.200	3.160	3.200	3.170	3.250	1,165,000	3,729,240	3.2011	3.116	3.077	3.116	3.087	3.165	1,196,361	3.1172	-0.62%
2016-11-17	0	3.220	3.190	3.220	3.160	3.230	1,684,000	5,395,380	3.2039	3.136	3.106	3.136	3.077	3.145	1,729,332	3.1199	-0.31%
2016-11-16	0	3.230	3.200	3.220	3.110	3.290	3,053,000	9,732,330	3.1878	3.145	3.116	3.136	3.028	3.204	3,135,184	3.1042	-1.82%
2016-11-15	0	3.290	3.250	3.290	3.240	3.350	2,995,000	9,820,540	3.2790	3.204	3.165	3.204	3.155	3.262	3,075,623	3.1930	-2.37%
2016-11-14	0	3.370	3.360	3.370	3.300	3.410	2,559,000	8,530,080	3.3334	3.282	3.272	3.282	3.213	3.321	2,627,886	3.2460	-2.03%
2016-11-11	0	3.440	3.370	3.390	3.250	3.450	6,959,000	23,274,390	3.3445	3.350	3.282	3.301	3.165	3.360	7,146,330	3.2568	3.61%
2016-11-10	0	3.320	3.270	3.320	3.270	3.400	3,820,000	12,676,750	3.3185	3.233	3.184	3.233	3.184	3.311	3,922,831	3.2315	-2.06%
2016-11-09	0	3.390	3.380	3.400	3.260	3.480	3,162,000	10,587,360	3.3483	3.301	3.291	3.311	3.175	3.389	3,247,118	3.2605	-1.17%
2016-11-08	0	3.430	3.410	3.430	3.370	3.470	3,320,000	11,288,630	3.4002	3.340	3.321	3.340	3.282	3.379	3,409,372	3.3111	-0.58%
2016-11-07	0	3.450	3.420	3.440	3.380	3.500	3,863,000	13,224,000	3.4232	3.360	3.330	3.350	3.291	3.408	3,966,989	3.3335	-1.15%
2016-11-04	0	3.490	3.420	3.490	3.350	3.500	4,511,000	15,351,310	3.4031	3.399	3.330	3.399	3.262	3.408	4,632,432	3.3139	1.45%
2016-11-03	0	3.440	3.370	3.440	3.310	3.460	6,075,000	20,650,550	3.3993	3.350	3.282	3.350	3.223	3.369	6,238,534	3.3102	0.29%
2016-11-02	0	3.430	3.410	3.430	3.060	3.450	12,564,000	39,947,190	3.1795	3.340	3.321	3.340	2.980	3.360	12,902,212	3.0962	11.36%
2016-11-01	1	-	-	-	-	-	0	0	-	2.999	-	-	-	-	0	-	0.00%
2016-10-31	1	3.080	3.060	3.100	3.060	3.160	922,000	2,858,340	3.1002	2.999	2.980	3.019	2.980	3.077	946,819	3.0189	-2.22%
2016-10-28	0	3.150	3.110	3.150	3.070	3.170	4,665,000	14,617,840	3.1335	3.067	3.028	3.067	2.990	3.087	4,790,578	3.0514	0.96%
2016-10-27	0	3.120	3.080	3.120	3.050	3.150	3,260,000	10,115,280	3.1028	3.038	2.999	3.038	2.970	3.067	3,347,756	3.0215	0.00%
2016-10-26	0	3.120	3.100	3.150	3.070	3.160	3,738,000	11,642,860	3.1147	3.038	3.019	3.067	2.990	3.077	3,838,624	3.0331	-1.27%
2016-10-25	0	3.160	3.130	3.150	3.040	3.250	4,481,000	13,973,950	3.1185	3.077	3.048	3.067	2.960	3.165	4,601,625	3.0367	-1.25%
2016-10-24	0	3.200	3.190	3.220	3.170	3.300	2,138,000	6,893,870	3.2244	3.116	3.106	3.136	3.087	3.213	2,195,553	3.1399	-3.32%
2016-10-20	0	3.310	3.280	3.310	3.250	3.330	3,247,000	10,701,530	3.2958	3.223	3.194	3.223	3.165	3.243	3,334,406	3.2094	-1.49%
2016-10-19	0	3.360	3.320	3.360	3.250	3.370	3,664,000	12,159,970	3.3188	3.272	3.233	3.272	3.165	3.282	3,762,632	3.2318	1.20%
2016-10-18	0	3.320	3.310	3.320	3.220	3.460	3,436,000	11,344,110	3.3015	3.233	3.223	3.233	3.136	3.369	3,528,494	3.2150	-2.92%
2016-10-17	0	3.420	3.410	3.420	3.390	3.530	4,020,000	13,805,190	3.4341	3.330	3.321	3.330	3.301	3.437	4,128,215	3.3441	-3.39%
2016-10-14	0	3.540	3.480	3.530	3.450	3.580	3,051,000	10,692,010	3.5044	3.447	3.389	3.437	3.360	3.486	3,133,130	3.4126	-1.94%
2016-10-13	0	3.610	3.540	3.610	3.490	3.660	1,915,000	6,837,080	3.5703	3.515	3.447	3.515	3.399	3.564	1,966,550	3.4767	0.28%
2016-10-12	0	3.600	3.540	3.600	3.460	3.610	3,525,000	12,536,970	3.5566	3.506	3.447	3.506	3.369	3.515	3,619,890	3.4634	1.41%
2016-10-11	0	3.550	3.440	3.550	3.420	3.590	3,195,000	11,312,025	3.5405	3.457	3.350	3.457	3.330	3.496	3,281,007	3.4477	0.00%
2016-10-07	0	3.550	3.520	3.550	3.510	3.660	2,199,000	7,841,870	3.5661	3.457	3.428	3.457	3.418	3.564	2,258,195	3.4726	-3.01%
2016-10-06	0	3.660	3.550	3.660	3.530	3.730	3,212,000	11,528,870	3.5893	3.564	3.457	3.564	3.437	3.632	3,298,464	3.4952	-1.61%
2016-10-05	0	3.720	3.650	3.720	3.650	3.750	2,719,000	10,104,080	3.7161	3.622	3.554	3.622	3.554	3.652	2,792,193	3.6187	-0.80%
2016-10-04	0	3.750	3.720	3.750	3.730	3.910	4,308,000	16,638,550	3.8622	3.652	3.622	3.652	3.632	3.808	4,423,968	3.7610	-3.35%
2016-10-03	0	3.880	3.850	3.880	3.850	3.930	1,022,000	3,958,440	3.8732	3.778	3.749	3.778	3.749	3.827	1,049,511	3.7717	-0.77%
2016-09-30	0	3.910	3.860	3.910	3.860	3.920	1,092,000	4,247,340	3.8895	3.808	3.759	3.808	3.759	3.817	1,121,396	3.7875	0.00%
2016-09-29	0	3.910	3.880	3.910	3.870	3.920	688,000	2,681,290	3.8972	3.808	3.778	3.808	3.769	3.817	706,520	3.7951	0.00%
2016-09-28	0	3.910	3.890	3.910	3.860	3.910	1,058,000	4,107,820	3.8826	3.808	3.788	3.808	3.759	3.808	1,086,480	3.7809	0.26%
2016-09-27	0	3.900	3.870	3.900	3.860	3.900	1,646,000	6,381,680	3.8771	3.798	3.769	3.798	3.759	3.798	1,690,309	3.7755	0.00%
2016-09-26	0	3.900	3.860	3.900	3.820	3.910	1,058,000	4,098,370	3.8737	3.798	3.759	3.798	3.720	3.808	1,086,480	3.7722	0.00%
2016-09-23	0	3.900	3.860	3.900	3.850	3.920	970,000	3,770,500	3.8871	3.798	3.759	3.798	3.749	3.817	996,112	3.7852	0.00%
2016-09-22	0	3.900	3.860	3.900	3.840	3.920	999,000	3,871,040	3.8749	3.798	3.759	3.798	3.739	3.817	1,025,892	3.7733	0.00%
2016-09-21	0	3.900	3.880	3.900	3.840	3.940	903,000	3,504,500	3.8810	3.798	3.778	3.798	3.739	3.837	927,308	3.7792	0.00%
2016-09-20	0	3.900	3.860	3.900	3.840	3.900	1,357,000	5,243,580	3.8641	3.798	3.759	3.798	3.739	3.798	1,393,529	3.7628	0.52%
2016-09-19	0	3.880	3.850	3.880	3.830	3.940	1,198,000	4,629,850	3.8646	3.778	3.749	3.778	3.730	3.837	1,230,249	3.7633	-0.26%
2016-09-15	0	3.890	3.890	3.900	3.760	3.900	2,456,000	9,404,280	3.8291	3.788	3.788	3.798	3.661	3.798	2,522,113	3.7287	2.37%
2016-09-14	0	3.800	3.750	3.800	3.630	3.840	3,193,000	11,819,650	3.7017	3.700	3.652	3.700	3.535	3.739	3,278,953	3.6047	-1.30%
2016-09-13	0	3.850	3.780	3.840	3.780	3.930	1,711,000	6,558,950	3.8334	3.749	3.681	3.739	3.681	3.827	1,757,059	3.7329	-0.52%
2016-09-12	0	3.870	3.860	3.870	3.860	3.990	1,444,000	5,658,020	3.9183	3.769	3.759	3.769	3.759	3.885	1,482,871	3.8156	-2.76%
2016-09-09	0	3.980	3.970	3.980	3.950	4.040	5,737,000	22,768,920	3.9688	3.876	3.866	3.876	3.846	3.934	5,891,435	3.8647	0.51%
2016-09-08	0	3.960	3.960	4.000	3.960	4.040	975,000	3,893,740	3.9936	3.856	3.856	3.895	3.856	3.934	1,001,246	3.8889	-0.75%
2016-09-07	0	3.990	3.970	3.990	3.950	3.990	729,000	2,897,860	3.9751	3.885	3.866	3.885	3.846	3.885	748,624	3.8709	0.00%
2016-09-06	0	3.990	3.960	3.990	3.960	4.000	953,000	3,796,190	3.9834	3.885	3.856	3.885	3.856	3.895	978,654	3.8790	-0.25%
2016-09-05	0	4.000	3.990	4.000	3.960	4.050	776,000	3,102,620	3.9982	3.895	3.885	3.895	3.856	3.944	796,889	3.8934	0.00%
2016-09-02	0	4.000	3.980	4.000	3.960	4.030	1,009,000	4,017,790	3.9820	3.895	3.876	3.895	3.856	3.924	1,036,161	3.8776	-0.00%
2016-09-01	0	4.010	3.980	4.010	3.960	4.030	1,724,000	6,887,280	3.9949	3.895	3.866	3.895	3.847	3.915	1,774,835	3.8805	0.25%
2016-08-31	0	4.000	3.970	4.000	3.930	4.010	1,615,000	6,421,970	3.9765	3.885	3.856	3.885	3.817	3.895	1,662,621	3.8626	0.00%
2016-08-30	0	4.000	3.980	4.000	3.940	4.060	16,489,000	59,925,875	3.6343	3.885	3.866	3.885	3.827	3.944	16,975,202	3.5302	-0.25%
2016-08-29	0	4.010	3.970	4.010	3.940	4.060	1,546,000	6,174,380	3.9938	3.895	3.856	3.895	3.827	3.944	1,591,586	3.8794	-1.23%
2016-08-26	0	4.060	4.040	4.060	3.920	4.070	2,406,000	9,691,360	4.0280	3.944	3.924	3.944	3.808	3.953	2,476,944	3.9126	2.78%
2016-08-25	0	3.950	3.940	3.950	3.810	4.060	2,337,000	9,128,650	3.9061	3.837	3.827	3.837	3.701	3.944	2,405,910	3.7943	-2.23%
2016-08-24	0	4.040	4.010	4.040	4.000	4.110	1,951,000	7,906,960	4.0528	3.924	3.895	3.924	3.885	3.992	2,008,528	3.9367	0.50%
2016-08-23	0	4.020	4.000	4.020	3.830	4.110	2,669,000	10,563,030	3.9577	3.905	3.885	3.905	3.720	3.992	2,747,699	3.8443	-1.71%
2016-08-22	0	4.090	4.040	4.090	3.990	4.140	1,187,000	4,813,160	4.0549	3.973	3.924	3.973	3.876	4.021	1,222,000	3.9388	-1.21%
2016-08-19	0	4.140	4.110	4.130	4.000	4.160	2,034,000	8,301,200	4.0812	4.021	3.992	4.012	3.885	4.041	2,093,975	3.9643	0.49%
2016-08-18	0	4.120	4.100	4.120	3.950	4.130	2,308,000	9,400,250	4.0729	4.002	3.983	4.002	3.837	4.012	2,376,055	3.9562	3.00%
2016-08-17	0	4.000	3.980	4.000	3.930	4.070	1,881,000	7,476,630	3.9748	3.885	3.866	3.885	3.817	3.953	1,936,464	3.8610	-1.48%
2016-08-16	0	4.060	4.010	4.070	3.900	4.220	2,707,000	10,911,240	4.0307	3.944	3.895	3.953	3.788	4.099	2,786,820	3.9153	-2.64%
2016-08-15	0	4.170	4.120	4.140	4.120	4.370	1,922,000	8,105,340	4.2171	4.051	4.002	4.021	4.002	4.245	1,978,673	4.0964	-4.14%
2016-08-12	0	4.350	4.310	4.350	4.200	4.410	2,075,000	8,936,690	4.3068	4.225	4.187	4.225	4.080	4.284	2,136,184	4.1835	-0.68%
2016-08-11	0	4.380	4.340	4.380	4.300	4.400	1,629,000	7,099,000	4.3579	4.255	4.216	4.255	4.177	4.274	1,677,033	4.2331	-0.45%
2016-08-10	0	4.400	4.380	4.410	4.340	4.450	2,722,000	11,988,650	4.4044	4.274	4.255	4.284	4.216	4.323	2,802,262	4.2782	-0.23%
2016-08-09	0	4.410	4.400	4.410	4.350	4.420	1,534,000	6,726,750	4.3851	4.284	4.274	4.284	4.225	4.293	1,579,232	4.2595	0.23%
2016-08-08	0	4.400	4.380	4.390	4.160	4.400	4,058,000	17,554,730	4.3260	4.274	4.255	4.264	4.041	4.274	4,177,656	4.2021	6.02%
2016-08-05	0	4.150	4.090	4.160	3.800	4.160	3,845,000	15,256,690	3.9679	4.031	3.973	4.041	3.691	4.041	3,958,375	3.8543	5.87%
2016-08-04	0	3.920	3.910	3.920	3.830	3.950	2,713,000	10,567,760	3.8952	3.808	3.798	3.808	3.720	3.837	2,792,997	3.7837	-0.25%
2016-08-03	0	3.930	3.890	3.930	3.890	4.000	1,803,000	7,105,160	3.9407	3.817	3.779	3.817	3.779	3.885	1,856,164	3.8279	-1.26%
2016-08-01	0	3.980	3.920	3.970	3.910	4.060	1,703,000	6,765,310	3.9726	3.866	3.808	3.856	3.798	3.944	1,753,215	3.8588	0.51%
2016-07-29	0	3.960	3.950	3.990	3.940	4.050	5,176,000	20,694,120	3.9981	3.847	3.837	3.876	3.827	3.934	5,328,622	3.8836	-1.00%
2016-07-28	0	4.000	3.980	4.000	3.960	4.030	2,299,000	9,191,130	3.9979	3.885	3.866	3.885	3.847	3.915	2,366,789	3.8834	0.25%
2016-07-27	0	3.990	3.970	3.990	3.940	4.090	2,154,000	8,607,930	3.9963	3.876	3.856	3.876	3.827	3.973	2,217,514	3.8818	-2.44%
2016-07-26	0	4.090	4.070	4.090	4.060	4.140	3,025,000	12,422,160	4.1065	3.973	3.953	3.973	3.944	4.021	3,114,197	3.9889	-1.21%
2016-07-25	0	4.140	4.100	4.140	4.080	4.150	2,271,000	9,313,790	4.1012	4.021	3.983	4.021	3.963	4.031	2,337,964	3.9837	0.24%
2016-07-22	0	4.130	4.110	4.130	4.110	4.170	3,119,000	12,919,460	4.1422	4.012	3.992	4.012	3.992	4.051	3,210,968	4.0235	0.00%
2016-07-21	0	4.130	4.110	4.130	4.060	4.150	2,783,000	11,464,100	4.1193	4.012	3.992	4.012	3.944	4.031	2,865,061	4.0013	0.98%
2016-07-20	0	4.090	4.080	4.090	4.050	4.130	2,366,000	9,647,890	4.0777	3.973	3.963	3.973	3.934	4.012	2,435,765	3.9609	-1.21%
2016-07-19	0	4.140	4.140	4.150	4.060	4.150	2,217,000	9,108,770	4.1086	4.021	4.021	4.031	3.944	4.031	2,282,371	3.9909	0.00%
2016-07-18	0	4.140	4.130	4.140	4.050	4.200	3,852,000	15,816,470	4.1060	4.021	4.012	4.021	3.934	4.080	3,965,582	3.9884	3.50%
2016-07-15	0	4.000	3.990	4.000	3.930	4.000	2,499,000	9,945,800	3.9799	3.885	3.876	3.885	3.817	3.885	2,572,687	3.8659	0.50%
2016-07-14	0	3.980	3.960	3.980	3.930	4.000	1,129,000	4,491,900	3.9787	3.866	3.847	3.866	3.817	3.885	1,162,290	3.8647	0.00%
2016-07-13	0	3.980	3.950	3.990	3.930	3.990	1,261,000	4,988,520	3.9560	3.866	3.837	3.876	3.817	3.876	1,298,182	3.8427	-0.50%
2016-07-12	0	4.000	3.970	4.000	3.920	4.010	1,331,000	5,290,890	3.9751	3.885	3.856	3.885	3.808	3.895	1,370,246	3.8613	0.00%
2016-07-11	0	4.000	3.970	4.000	3.850	4.000	1,839,000	7,234,830	3.9341	3.885	3.856	3.885	3.740	3.885	1,893,226	3.8214	0.25%
2016-07-08	0	3.990	3.960	3.990	3.940	4.000	1,398,000	5,551,750	3.9712	3.876	3.847	3.876	3.827	3.885	1,439,222	3.8575	1.53%
2016-07-07	0	3.930	3.900	3.930	3.680	4.010	3,420,000	13,333,800	3.8988	3.817	3.788	3.817	3.575	3.895	3,520,844	3.7871	6.22%
2016-07-06	0	3.700	3.680	3.700	3.660	3.740	1,366,000	5,047,630	3.6952	3.594	3.575	3.594	3.555	3.633	1,406,278	3.5894	-0.80%
2016-07-05	0	3.730	3.690	3.730	3.580	3.770	2,827,000	10,282,640	3.6373	3.623	3.584	3.623	3.477	3.662	2,910,358	3.5331	4.78%
2016-07-04	0	3.560	3.550	3.560	3.460	3.580	1,807,000	6,417,880	3.5517	3.458	3.448	3.458	3.361	3.477	1,860,282	3.4500	1.42%
2016-06-30	0	3.510	3.500	3.510	3.410	3.510	2,282,000	7,902,370	3.4629	3.409	3.400	3.409	3.312	3.409	2,349,288	3.3637	1.74%
2016-06-29	0	3.450	3.430	3.450	3.300	3.450	3,341,000	11,414,180	3.4164	3.351	3.332	3.351	3.205	3.351	3,439,514	3.3185	4.23%
2016-06-28	0	3.310	3.290	3.310	3.130	3.320	2,515,000	8,215,890	3.2668	3.215	3.196	3.215	3.040	3.225	2,589,158	3.1732	3.44%
2016-06-27	0	3.200	3.170	3.200	3.070	3.200	827,000	2,610,550	3.1567	3.108	3.079	3.108	2.982	3.108	851,385	3.0662	3.90%
2016-06-24	0	3.080	3.060	3.080	2.980	3.100	593,000	1,805,300	3.0444	2.992	2.972	2.992	2.895	3.011	610,485	2.9572	-1.28%
2016-06-23	0	3.120	3.120	3.140	3.110	3.170	370,000	1,163,100	3.1435	3.031	3.031	3.050	3.021	3.079	380,910	3.0535	-0.64%
2016-06-22	0	3.140	3.120	3.140	3.100	3.150	359,000	1,124,540	3.1324	3.050	3.031	3.050	3.011	3.060	369,586	3.0427	0.32%
2016-06-21	0	3.130	3.100	3.130	3.050	3.140	672,000	2,093,660	3.1156	3.040	3.011	3.040	2.963	3.050	691,815	3.0263	1.62%
2016-06-20	0	3.080	3.030	3.090	3.000	3.100	298,000	913,440	3.0652	2.992	2.943	3.001	2.914	3.011	306,787	2.9774	3.36%
2016-06-17	0	2.980	2.980	3.020	2.960	3.080	115,000	345,750	3.0065	2.895	2.895	2.934	2.875	2.992	118,391	2.9204	1.02%
2016-06-16	0	2.950	2.950	3.000	2.920	3.030	128,000	379,590	2.9655	2.866	2.866	2.914	2.836	2.943	131,774	2.8806	-2.64%
2016-06-15	0	3.030	3.000	3.030	2.850	3.030	660,000	1,944,290	2.9459	2.943	2.914	2.943	2.768	2.943	679,461	2.8615	3.06%
2016-06-14	0	2.940	2.910	2.940	2.900	3.120	457,000	1,357,530	2.9705	2.856	2.827	2.856	2.817	3.031	470,475	2.8854	-5.47%
2016-06-13	0	3.110	3.080	3.110	3.080	3.240	509,000	1,600,270	3.1439	3.021	2.992	3.021	2.992	3.147	524,009	3.0539	-4.60%
2016-06-10	0	3.260	3.250	3.260	3.190	3.350	797,000	2,607,320	3.2714	3.167	3.157	3.167	3.099	3.254	820,501	3.1777	-2.10%
2016-06-08	0	3.330	3.330	3.350	3.330	3.420	1,081,600	3,647,050	3.3719	3.235	3.235	3.254	3.235	3.322	1,113,493	3.2753	-3.20%
2016-06-07	0	3.440	3.410	3.440	3.400	3.450	643,000	2,198,070	3.4185	3.341	3.312	3.341	3.303	3.351	661,960	3.3205	-0.29%
2016-06-06	0	3.450	3.440	3.450	3.360	3.460	544,000	1,858,300	3.4160	3.351	3.341	3.351	3.264	3.361	560,041	3.3182	1.47%
2016-06-03	0	3.400	3.400	3.410	3.310	3.440	1,692,000	5,770,540	3.4105	3.303	3.303	3.312	3.215	3.341	1,741,891	3.3128	2.10%
2016-06-02	0	3.330	3.310	3.340	3.190	3.350	1,819,000	5,977,980	3.2864	3.235	3.215	3.244	3.099	3.254	1,872,636	3.1923	3.74%
2016-06-01	0	3.210	3.200	3.220	3.160	3.210	614,000	1,960,180	3.1925	3.118	3.108	3.128	3.069	3.118	632,105	3.1010	0.63%
2016-05-31	0	3.190	3.150	3.210	3.130	3.210	564,000	1,783,190	3.1617	3.099	3.060	3.118	3.040	3.118	580,630	3.0711	1.27%
2016-05-30	0	3.150	3.150	3.170	3.120	3.170	727,000	2,295,210	3.1571	3.060	3.060	3.079	3.031	3.079	748,437	3.0667	0.00%
2016-05-27	0	3.150	3.120	3.150	3.060	3.150	717,000	2,240,640	3.1250	3.060	3.031	3.060	2.972	3.060	738,142	3.0355	0.96%
2016-05-26	0	3.120	3.080	3.120	3.030	3.140	1,004,000	3,094,420	3.0821	3.031	2.992	3.031	2.943	3.050	1,033,604	2.9938	0.65%
2016-05-25	0	3.100	3.090	3.110	3.080	3.120	808,000	2,511,950	3.1088	3.011	3.001	3.021	2.992	3.031	831,825	3.0198	0.00%
2016-05-24	0	3.100	3.060	3.100	3.020	3.150	1,302,000	4,019,120	3.0869	3.011	2.972	3.011	2.934	3.060	1,340,391	2.9985	-1.59%
2016-05-23	0	3.150	3.100	3.160	3.070	3.180	1,954,000	6,132,380	3.1384	3.060	3.011	3.069	2.982	3.089	2,011,617	3.0485	1.61%
2016-05-20	0	3.100	3.060	3.100	3.050	3.160	1,268,000	3,939,220	3.1066	3.011	2.972	3.011	2.963	3.069	1,305,389	3.0177	0.00%
2016-05-19	0	3.100	3.070	3.110	3.020	3.170	1,340,000	4,157,550	3.1026	3.011	2.982	3.021	2.934	3.079	1,379,512	3.0138	-0.96%
2016-05-18	0	3.130	3.100	3.130	2.960	3.160	3,158,000	9,705,650	3.0734	3.040	3.011	3.040	2.875	3.069	3,251,118	2.9853	1.29%
2016-05-17	0	3.090	3.100	3.130	2.650	3.100	3,907,000	11,585,140	2.9652	3.001	3.011	3.040	2.574	3.011	4,022,204	2.8803	16.60%
2016-05-16	0	2.650	2.620	2.650	2.590	2.650	400,000	1,050,750	2.6269	2.574	2.545	2.574	2.516	2.574	411,795	2.5516	0.76%
2016-05-13	0	2.630	2.600	2.640	2.610	2.640	150,000	394,010	2.6267	2.555	2.526	2.564	2.535	2.564	154,423	2.5515	0.38%
2016-05-12	0	2.620	2.610	2.630	2.620	2.650	107,000	281,830	2.6339	2.545	2.535	2.555	2.545	2.574	110,155	2.5585	-0.76%
2016-05-11	0	2.640	2.640	2.670	2.620	2.690	204,000	541,040	2.6522	2.564	2.564	2.594	2.545	2.613	210,015	2.5762	0.38%
2016-05-10	0	2.630	2.630	2.650	2.610	2.690	230,000	607,590	2.6417	2.555	2.555	2.574	2.535	2.613	236,782	2.5660	-1.13%
2016-05-09	0	2.660	2.640	2.660	2.640	2.700	347,000	921,060	2.6544	2.584	2.564	2.584	2.564	2.623	357,232	2.5783	0.76%
2016-05-06	0	2.640	2.640	2.660	2.640	2.680	554,000	1,474,530	2.6616	2.564	2.564	2.584	2.564	2.603	570,335	2.5854	-1.49%
2016-05-05	0	2.680	2.680	2.690	2.680	2.690	217,000	583,040	2.6868	2.603	2.603	2.613	2.603	2.613	223,399	2.6099	-0.37%
2016-05-04	0	2.690	2.690	2.700	2.680	2.710	549,000	1,477,570	2.6914	2.613	2.613	2.623	2.603	2.632	565,188	2.6143	-0.74%
2016-05-03	0	2.710	2.700	2.710	2.690	2.720	490,000	1,326,780	2.7077	2.632	2.623	2.632	2.613	2.642	504,448	2.6302	0.00%
2016-04-29	0	2.710	2.700	2.720	2.690	2.720	465,000	1,256,660	2.7025	2.632	2.623	2.642	2.613	2.642	478,711	2.6251	-0.73%
2016-04-28	0	2.730	2.720	2.730	2.720	2.750	392,000	1,072,210	2.7352	2.652	2.642	2.652	2.642	2.671	403,559	2.6569	1.11%
2016-04-27	0	2.700	2.700	2.710	2.690	2.730	277,000	750,240	2.7084	2.623	2.623	2.632	2.613	2.652	285,168	2.6309	0.00%
2016-04-26	0	2.700	2.690	2.720	2.700	2.750	278,000	757,380	2.7244	2.623	2.613	2.642	2.623	2.671	286,197	2.6464	-0.74%
2016-04-25	0	2.720	2.710	2.720	2.700	2.730	350,000	950,510	2.7157	2.642	2.632	2.642	2.623	2.652	360,320	2.6380	0.74%
2016-04-22	0	2.700	2.690	2.700	2.660	2.710	512,000	1,374,120	2.6838	2.623	2.613	2.623	2.584	2.632	527,097	2.6070	-0.74%
2016-04-21	0	2.720	2.690	2.720	2.680	2.750	612,000	1,657,560	2.7084	2.642	2.613	2.642	2.603	2.671	630,046	2.6309	0.74%
2016-04-20	0	2.700	2.680	2.700	2.670	2.770	366,000	991,370	2.7087	2.623	2.603	2.623	2.594	2.691	376,792	2.6311	-1.10%
2016-04-19	0	2.730	2.690	2.730	2.700	2.770	317,000	863,210	2.7231	2.652	2.613	2.652	2.623	2.691	326,347	2.6451	0.37%
2016-04-18	0	2.720	2.700	2.720	2.690	2.750	572,000	1,555,100	2.7187	2.642	2.623	2.642	2.613	2.671	588,866	2.6408	-1.09%
2016-04-15	0	2.750	2.750	2.760	2.720	2.790	663,000	1,825,500	2.7534	2.671	2.671	2.681	2.642	2.710	682,550	2.6745	-0.72%
2016-04-14	0	2.770	2.740	2.770	2.710	2.780	796,000	2,178,470	2.7368	2.691	2.662	2.691	2.632	2.700	819,471	2.6584	0.36%
2016-04-13	0	2.760	2.750	2.760	2.650	2.780	797,000	2,153,540	2.7021	2.681	2.671	2.681	2.574	2.700	820,501	2.6247	2.60%
2016-04-12	0	2.690	2.660	2.690	2.620	2.700	632,000	1,678,760	2.6563	2.613	2.584	2.613	2.545	2.623	650,635	2.5802	1.51%
2016-04-11	0	2.650	2.640	2.660	2.610	2.720	530,000	1,410,780	2.6618	2.574	2.564	2.584	2.535	2.642	545,628	2.5856	-0.75%
2016-04-08	0	2.670	2.650	2.670	2.610	2.740	646,000	1,704,780	2.6390	2.594	2.574	2.594	2.535	2.662	665,048	2.5634	-1.11%
2016-04-07	0	2.700	2.680	2.700	2.650	2.770	404,000	1,089,010	2.6956	2.623	2.603	2.623	2.574	2.691	415,913	2.6184	-1.10%
2016-04-06	0	2.730	2.710	2.740	2.670	2.830	815,000	2,211,490	2.7135	2.652	2.632	2.662	2.594	2.749	839,031	2.6358	0.00%
2016-04-05	0	2.730	2.730	2.790	2.730	2.810	750,000	2,080,800	2.7744	2.652	2.652	2.710	2.652	2.730	772,115	2.6949	-2.15%
2016-04-01	0	2.790	2.760	2.790	2.760	2.870	624,000	1,746,100	2.7982	2.710	2.681	2.710	2.681	2.788	642,400	2.7181	-1.06%
2016-03-31	0	2.820	2.800	2.820	2.690	2.830	1,103,000	3,051,050	2.7661	2.739	2.720	2.739	2.613	2.749	1,135,524	2.6869	4.44%
2016-03-30	0	2.700	2.670	2.710	2.590	2.710	716,000	1,901,730	2.6560	2.623	2.594	2.632	2.516	2.632	737,112	2.5800	4.65%
2016-03-29	0	2.580	2.580	2.610	2.580	2.650	395,000	1,033,430	2.6163	2.506	2.506	2.535	2.506	2.574	406,647	2.5413	-0.77%
2016-03-24	0	2.600	2.590	2.610	2.550	2.730	1,331,000	3,473,500	2.6097	2.526	2.516	2.535	2.477	2.652	1,370,246	2.5349	-3.70%
2016-03-23	0	2.700	2.700	2.710	2.700	2.880	1,463,000	4,025,060	2.7512	2.623	2.623	2.632	2.623	2.798	1,506,139	2.6724	-4.26%
2016-03-22	0	2.820	2.820	2.840	2.810	2.990	846,000	2,436,580	2.8801	2.739	2.739	2.759	2.730	2.904	870,946	2.7976	-3.75%
2016-03-21	0	2.930	2.930	2.950	2.780	2.960	1,542,000	4,440,880	2.8799	2.846	2.846	2.866	2.700	2.875	1,587,468	2.7975	4.27%
2016-03-18	0	2.810	2.810	2.820	2.730	2.820	1,316,000	3,670,880	2.7894	2.730	2.730	2.739	2.652	2.739	1,354,804	2.7095	1.81%
2016-03-17	0	2.760	2.760	2.780	2.750	2.850	748,000	2,086,375	2.7893	2.681	2.681	2.700	2.671	2.768	770,056	2.7094	-1.08%
2016-03-16	0	2.790	2.790	2.810	2.780	2.880	520,000	1,463,810	2.8150	2.710	2.710	2.730	2.700	2.798	535,333	2.7344	-1.41%
2016-03-15	0	2.830	2.820	2.830	2.810	2.900	495,000	1,403,880	2.8361	2.749	2.739	2.749	2.730	2.817	509,596	2.7549	-0.70%
2016-03-14	0	2.850	2.840	2.860	2.810	2.880	663,000	1,886,820	2.8459	2.768	2.759	2.778	2.730	2.798	682,550	2.7644	0.71%
2016-03-11	0	2.830	2.820	2.840	2.780	2.940	912,000	2,567,150	2.8149	2.749	2.739	2.759	2.700	2.856	938,892	2.7342	0.00%
2016-03-10	0	2.830	2.820	2.860	2.820	2.970	964,000	2,766,170	2.8695	2.749	2.739	2.778	2.739	2.885	992,425	2.7873	-2.75%
2016-03-09	0	2.910	2.900	2.960	2.900	3.100	601,000	1,790,820	2.9797	2.827	2.817	2.875	2.817	3.011	618,721	2.8944	-4.28%
2016-03-08	0	3.040	3.030	3.060	3.000	3.100	389,000	1,189,680	3.0583	2.953	2.943	2.972	2.914	3.011	400,470	2.9707	0.33%
2016-03-07	0	3.030	3.030	3.040	3.030	3.090	422,000	1,289,200	3.0550	2.943	2.943	2.953	2.943	3.001	434,443	2.9675	0.00%
2016-03-04	0	3.030	3.010	3.040	3.010	3.120	236,000	718,240	3.0434	2.943	2.924	2.953	2.924	3.031	242,959	2.9562	-1.30%
2016-03-03	0	3.070	3.040	3.070	3.040	3.110	257,000	789,015	3.0701	2.982	2.953	2.982	2.953	3.021	264,578	2.9822	0.33%
2016-03-02	0	3.060	3.030	3.060	2.970	3.090	689,000	2,086,060	3.0277	2.972	2.943	2.972	2.885	3.001	709,316	2.9409	3.38%
2016-03-01	0	2.960	2.940	2.960	2.920	2.970	245,000	722,490	2.9489	2.875	2.856	2.875	2.836	2.885	252,224	2.8645	0.68%
2016-02-29	0	2.940	2.910	2.960	2.860	2.970	634,000	1,846,860	2.9130	2.856	2.827	2.875	2.778	2.885	652,694	2.8296	-0.34%
2016-02-26	0	2.950	2.930	2.960	2.880	3.010	829,000	2,449,310	2.9545	2.866	2.846	2.875	2.798	2.924	853,444	2.8699	1.72%
2016-02-25	0	2.900	2.880	2.910	2.840	3.180	1,209,000	3,559,200	2.9439	2.817	2.798	2.827	2.759	3.089	1,244,649	2.8596	-7.64%
2016-02-24	0	3.140	3.140	3.170	3.090	3.210	517,000	1,615,690	3.1251	3.050	3.050	3.079	3.001	3.118	532,244	3.0356	-2.48%
2016-02-23	0	3.220	3.200	3.220	2.910	3.250	1,847,000	5,801,580	3.1411	3.128	3.108	3.128	2.827	3.157	1,901,461	3.0511	9.52%
2016-02-22	0	2.940	2.920	2.940	2.840	2.940	693,000	2,000,910	2.8873	2.856	2.836	2.856	2.759	2.856	713,434	2.8046	2.80%
2016-02-19	0	2.860	2.840	2.860	2.800	2.880	445,000	1,269,900	2.8537	2.778	2.759	2.778	2.720	2.798	458,121	2.7720	1.06%
2016-02-18	0	2.830	2.820	2.840	2.790	2.910	1,241,000	3,508,710	2.8273	2.749	2.739	2.759	2.710	2.827	1,277,593	2.7463	1.80%
2016-02-17	0	2.780	2.780	2.800	2.750	2.980	1,262,000	3,590,440	2.8450	2.700	2.700	2.720	2.671	2.895	1,299,212	2.7636	-5.12%
2016-02-16	0	2.930	2.910	2.930	2.770	2.990	1,437,000	4,144,140	2.8839	2.846	2.827	2.846	2.691	2.904	1,479,372	2.8013	2.09%
2016-02-15	0	2.870	2.860	2.870	2.840	3.230	1,374,000	4,120,840	2.9992	2.788	2.778	2.788	2.759	3.137	1,414,514	2.9133	-8.31%
2016-02-12	0	3.130	3.090	3.130	3.080	3.350	689,000	2,202,880	3.1972	3.040	3.001	3.040	2.992	3.254	709,316	3.1056	-6.57%
2016-02-11	0	3.350	3.330	3.360	3.320	3.400	254,000	851,470	3.3522	3.254	3.235	3.264	3.225	3.303	261,490	3.2562	-2.33%
2016-02-05	0	3.430	3.420	3.430	3.400	3.460	347,000	1,186,400	3.4190	3.332	3.322	3.332	3.303	3.361	357,232	3.3211	0.88%
2016-02-04	0	3.400	3.400	3.420	3.360	3.460	417,000	1,426,930	3.4219	3.303	3.303	3.322	3.264	3.361	429,296	3.3239	0.59%
2016-02-03	0	3.380	3.370	3.400	3.350	3.460	372,000	1,262,640	3.3942	3.283	3.273	3.303	3.254	3.361	382,969	3.2970	-2.03%
2016-02-02	0	3.450	3.450	3.460	3.350	3.460	580,000	1,990,220	3.4314	3.351	3.351	3.361	3.254	3.361	597,102	3.3331	1.47%
2016-02-01	0	3.400	3.390	3.430	3.350	3.460	334,000	1,137,330	3.4052	3.303	3.293	3.332	3.254	3.361	343,848	3.3076	-0.87%
2016-01-29	0	3.430	3.420	3.430	3.320	3.430	453,000	1,532,090	3.3821	3.332	3.322	3.332	3.225	3.332	466,357	3.2852	2.69%
2016-01-28	0	3.340	3.350	3.370	3.330	3.420	298,256	1,005,139	3.3701	3.244	3.254	3.273	3.235	3.322	307,051	3.2735	-2.05%
2016-01-27	0	3.410	3.360	3.420	3.260	3.410	1,402,000	4,668,740	3.3301	3.312	3.264	3.322	3.167	3.312	1,443,340	3.2347	1.79%
2016-01-26	0	3.350	3.320	3.360	3.300	3.540	1,017,000	3,495,220	3.4368	3.254	3.225	3.264	3.205	3.439	1,046,988	3.3384	-2.33%
2016-01-25	0	3.430	3.420	3.450	3.290	3.490	892,000	3,005,070	3.3689	3.332	3.322	3.351	3.196	3.390	918,302	3.2724	3.63%
2016-01-22	0	3.310	3.290	3.320	3.200	3.320	505,000	1,661,500	3.2901	3.215	3.196	3.225	3.108	3.225	519,891	3.1959	2.48%
2016-01-21	0	3.230	3.210	3.230	3.190	3.380	1,319,000	4,318,480	3.2741	3.137	3.118	3.137	3.099	3.283	1,357,893	3.1803	-1.52%
2016-01-20	0	3.280	3.280	3.300	3.280	3.420	1,024,000	3,401,130	3.3214	3.186	3.186	3.205	3.186	3.322	1,054,194	3.2263	-5.20%
2016-01-19	0	3.460	3.410	3.470	3.250	3.460	800,000	2,689,000	3.3613	3.361	3.312	3.371	3.157	3.361	823,589	3.2650	5.17%
2016-01-18	0	3.290	3.270	3.290	3.190	3.380	1,088,000	3,579,140	3.2897	3.196	3.176	3.196	3.099	3.283	1,120,081	3.1954	1.86%
2016-01-15	0	3.230	3.220	3.230	3.230	3.360	610,000	2,015,480	3.3041	3.137	3.128	3.137	3.137	3.264	627,987	3.2094	-4.15%
2016-01-14	0	3.370	3.330	3.370	3.240	3.380	887,000	2,921,650	3.2939	3.273	3.235	3.273	3.147	3.283	913,154	3.1995	-0.88%
2016-01-13	0	3.400	3.390	3.410	3.390	3.490	764,000	2,626,530	3.4379	3.303	3.293	3.312	3.293	3.390	786,528	3.3394	-0.29%
2016-01-12	0	3.410	3.370	3.410	3.290	3.430	918,000	3,090,880	3.3670	3.312	3.273	3.312	3.196	3.332	945,069	3.2705	3.33%
2016-01-11	0	3.300	3.290	3.350	3.290	3.640	1,434,000	4,897,300	3.4151	3.205	3.196	3.254	3.196	3.536	1,476,284	3.3173	-8.59%
2016-01-08	0	3.610	3.570	3.620	3.470	3.670	1,110,000	3,980,030	3.5856	3.507	3.468	3.516	3.371	3.565	1,142,730	3.4829	2.85%
2016-01-07	0	3.510	3.490	3.500	3.400	3.860	1,626,000	5,816,890	3.5774	3.409	3.390	3.400	3.303	3.749	1,673,945	3.4750	-7.39%
2016-01-06	0	3.790	3.790	3.800	3.760	3.860	534,000	2,035,370	3.8116	3.681	3.681	3.691	3.652	3.749	549,746	3.7024	-1.81%
2016-01-05	0	3.860	3.820	3.860	3.660	3.870	1,596,000	6,076,630	3.8074	3.749	3.711	3.749	3.555	3.759	1,643,060	3.6984	3.76%
2016-01-04	0	3.720	3.660	3.690	3.620	4.030	3,525,000	13,319,540	3.7786	3.613	3.555	3.584	3.516	3.915	3,628,940	3.6704	-9.49%
2015-12-31	0	4.110	4.070	4.120	4.010	4.120	366,000	1,489,200	4.0689	3.992	3.953	4.002	3.895	4.002	376,792	3.9523	0.49%
2015-12-30	0	4.090	4.070	4.100	4.050	4.260	1,016,000	4,208,840	4.1426	3.973	3.953	3.983	3.934	4.138	1,045,958	4.0239	-3.54%
2015-12-29	0	4.240	4.200	4.250	4.160	4.350	898,000	3,804,740	4.2369	4.119	4.080	4.128	4.041	4.225	924,479	4.1156	0.71%
2015-12-28	0	4.210	4.180	4.210	4.020	4.350	2,071,000	8,733,620	4.2171	4.089	4.060	4.089	3.905	4.225	2,132,066	4.0963	4.73%
2015-12-24	0	4.020	4.040	4.050	4.000	4.080	252,000	1,018,920	4.0433	3.905	3.924	3.934	3.885	3.963	259,431	3.9275	0.50%
2015-12-23	0	4.000	3.980	4.000	3.940	4.050	533,000	2,125,210	3.9873	3.885	3.866	3.885	3.827	3.934	548,716	3.8731	-0.74%
2015-12-22	0	4.030	4.000	4.020	3.900	4.090	802,000	3,223,810	4.0197	3.915	3.885	3.905	3.788	3.973	825,648	3.9046	2.81%
2015-12-21	0	3.920	3.920	3.960	3.910	4.130	1,141,000	4,580,310	4.0143	3.808	3.808	3.847	3.798	4.012	1,174,644	3.8993	-2.24%
2015-12-18	0	4.010	4.000	4.150	3.720	4.300	2,137,000	8,452,425	3.9553	3.895	3.885	4.031	3.613	4.177	2,200,013	3.8420	1.39%
2015-12-17	0	7.910	7.910	7.930	7.650	8.020	1,973,000	15,577,520	7.8953	3.842	3.842	3.851	3.715	3.895	4,062,354	3.8346	4.49%
2015-12-16	0	7.570	7.560	7.570	7.170	7.750	1,174,000	8,900,030	7.5809	3.677	3.672	3.677	3.482	3.764	2,417,234	3.6819	6.02%
2015-12-15	0	7.140	7.140	7.190	6.960	7.290	614,000	4,355,778	7.0941	3.468	3.468	3.492	3.380	3.541	1,264,209	3.4455	1.56%
2015-12-14	0	7.030	7.020	7.030	6.820	7.150	335,000	2,353,850	7.0264	3.414	3.409	3.414	3.312	3.473	689,756	3.4126	-1.13%
2015-12-11	0	7.110	7.060	7.110	7.040	7.160	555,000	3,932,390	7.0854	3.453	3.429	3.453	3.419	3.477	1,142,730	3.4412	-0.14%
2015-12-10	0	7.120	7.070	7.130	7.040	7.180	420,000	2,978,240	7.0910	3.458	3.434	3.463	3.419	3.487	864,769	3.4440	0.28%
2015-12-09	0	7.100	7.040	7.110	7.050	7.250	626,000	4,471,110	7.1423	3.448	3.419	3.453	3.424	3.521	1,288,917	3.4689	-1.39%
2015-12-08	0	7.200	7.180	7.210	7.050	7.370	498,000	3,565,560	7.1598	3.497	3.487	3.502	3.424	3.579	1,025,369	3.4773	0.42%
2015-12-07	0	7.170	7.120	7.170	7.100	7.510	704,000	5,115,020	7.2657	3.482	3.458	3.482	3.448	3.647	1,449,517	3.5288	-3.11%
2015-12-04	0	7.400	7.420	7.460	7.390	7.750	604,000	4,586,270	7.5932	3.594	3.604	3.623	3.589	3.764	1,243,620	3.6878	-2.63%
2015-12-03	0	7.600	7.570	7.640	7.450	8.060	1,672,000	12,980,570	7.7635	3.691	3.677	3.711	3.618	3.915	3,442,603	3.7706	2.29%
2015-12-02	0	7.430	7.410	7.430	7.030	7.540	1,470,000	10,853,060	7.3830	3.609	3.599	3.609	3.414	3.662	3,026,690	3.5858	7.37%
2015-12-01	0	6.920	6.900	6.960	6.880	7.030	367,000	2,556,373	6.9656	3.361	3.351	3.380	3.341	3.414	755,643	3.3830	-0.57%
2015-11-30	0	6.960	6.800	6.900	6.800	7.100	2,380,000	16,590,565	6.9708	3.380	3.303	3.351	3.303	3.448	4,900,356	3.3856	-0.85%
2015-11-27	0	7.020	7.020	7.050	7.020	7.320	627,850	4,469,003	7.1179	3.409	3.409	3.424	3.409	3.555	1,292,726	3.4570	-2.50%
2015-11-26	0	7.200	7.160	7.200	7.100	7.370	1,006,000	7,266,200	7.2229	3.497	3.477	3.497	3.448	3.579	2,071,327	3.5080	-1.50%
2015-11-25	0	7.310	7.250	7.330	7.210	7.400	1,188,000	8,662,910	7.2920	3.550	3.521	3.560	3.502	3.594	2,446,060	3.5416	-0.81%
2015-11-24	0	7.370	7.370	7.380	7.070	7.450	1,283,000	9,325,240	7.2683	3.579	3.579	3.584	3.434	3.618	2,641,662	3.5301	0.27%
2015-11-23	0	7.350	7.330	7.350	7.280	7.980	2,791,000	21,477,750	7.6954	3.570	3.560	3.570	3.536	3.876	5,746,593	3.7375	-2.26%
2015-11-20	0	7.520	7.500	7.520	6.810	7.690	2,828,000	20,712,500	7.3241	3.652	3.643	3.652	3.307	3.735	5,822,775	3.5572	11.08%
2015-11-19	0	6.770	6.720	6.760	6.450	7.010	2,017,000	13,695,850	6.7902	3.288	3.264	3.283	3.133	3.405	4,152,948	3.2979	5.12%
2015-11-18	0	6.440	6.440	6.480	6.410	6.730	1,006,000	6,566,850	6.5277	3.128	3.128	3.147	3.113	3.269	2,071,327	3.1704	-2.42%
2015-11-17	0	6.600	6.560	6.620	6.160	6.660	1,808,000	11,610,110	6.4215	3.205	3.186	3.215	2.992	3.235	3,722,623	3.1188	6.62%
2015-11-16	0	6.190	6.170	6.200	6.010	6.260	823,000	5,068,785	6.1589	3.006	2.997	3.011	2.919	3.040	1,694,535	2.9913	1.31%
2015-11-13	0	6.110	6.100	6.110	5.880	6.200	756,000	4,599,920	6.0846	2.967	2.963	2.967	2.856	3.011	1,556,584	2.9551	4.09%
2015-11-12	0	5.870	5.840	5.890	5.700	5.900	725,000	4,215,810	5.8149	2.851	2.836	2.861	2.768	2.866	1,492,755	2.8242	-0.34%
2015-11-11	0	5.890	5.880	5.910	5.860	6.060	477,000	2,817,390	5.9065	2.861	2.856	2.870	2.846	2.943	982,130	2.8687	-1.83%
2015-11-10	0	6.000	5.940	6.000	5.950	6.170	659,000	3,976,050	6.0335	2.914	2.885	2.914	2.890	2.997	1,356,863	2.9303	-1.32%
2015-11-09	0	6.080	6.050	6.090	5.950	6.200	539,000	3,284,720	6.0941	2.953	2.938	2.958	2.890	3.011	1,109,786	2.9598	-1.62%
2015-11-06	0	6.180	6.140	6.180	5.970	6.190	522,000	3,176,480	6.0852	3.001	2.982	3.001	2.900	3.006	1,074,784	2.9555	3.52%
2015-11-05	0	5.970	5.950	5.980	5.890	6.000	653,000	3,882,070	5.9450	2.900	2.890	2.904	2.861	2.914	1,344,509	2.8874	-0.17%
2015-11-04	0	5.980	5.940	5.980	5.870	6.030	681,000	4,064,260	5.9681	2.904	2.885	2.904	2.851	2.929	1,402,161	2.8986	2.75%
2015-11-03	0	5.820	5.800	5.820	5.800	5.900	360,000	2,109,230	5.8590	2.827	2.817	2.827	2.817	2.866	741,230	2.8456	-0.17%
2015-11-02	0	5.830	5.810	5.830	5.820	5.940	326,000	1,911,370	5.8631	2.832	2.822	2.832	2.827	2.885	671,225	2.8476	-2.51%
2015-10-30	0	5.980	5.980	6.030	5.910	6.080	273,000	1,633,780	5.9845	2.904	2.904	2.929	2.870	2.953	562,100	2.9066	1.01%
2015-10-29	0	5.920	5.880	5.930	5.880	6.120	408,000	2,454,680	6.0164	2.875	2.856	2.880	2.856	2.972	840,061	2.9220	-3.27%
2015-10-28	0	6.120	6.110	6.120	6.110	6.330	552,000	3,414,710	6.1861	2.972	2.967	2.972	2.967	3.074	1,136,553	3.0044	-1.92%
2015-10-27	0	6.240	6.220	6.290	6.100	6.390	785,000	4,895,200	6.2359	3.031	3.021	3.055	2.963	3.103	1,616,294	3.0287	-2.19%
2015-10-26	0	6.380	6.310	6.380	6.280	6.420	539,000	3,423,530	6.3516	3.099	3.065	3.099	3.050	3.118	1,109,786	3.0849	0.47%
2015-10-23	0	6.350	6.300	6.360	6.190	6.500	1,412,000	8,895,160	6.2997	3.084	3.060	3.089	3.006	3.157	2,907,270	3.0596	2.25%
2015-10-22	0	6.210	6.180	6.210	6.170	6.290	537,000	3,341,630	6.2228	3.016	3.001	3.016	2.997	3.055	1,105,668	3.0223	0.32%
2015-10-20	0	6.190	6.150	6.190	6.110	6.290	715,000	4,419,070	6.1805	3.006	2.987	3.006	2.967	3.055	1,472,166	3.0017	-1.59%
2015-10-19	0	6.290	6.160	6.290	5.880	6.290	1,005,000	6,024,640	5.9947	3.055	2.992	3.055	2.856	3.055	2,069,268	2.9115	6.61%
2015-10-16	0	5.900	5.860	5.900	5.820	5.930	650,500	3,817,145	5.8680	2.866	2.846	2.866	2.827	2.880	1,339,362	2.8500	1.20%
2015-10-15	0	5.830	5.810	5.830	5.810	6.000	630,000	3,695,740	5.8663	2.832	2.822	2.832	2.822	2.914	1,297,153	2.8491	-0.34%
2015-10-14	0	5.850	5.850	5.880	5.800	5.950	845,500	4,945,895	5.8497	2.841	2.841	2.856	2.817	2.890	1,740,862	2.8411	-1.68%
2015-10-13	0	5.950	5.890	5.960	5.860	6.100	929,000	5,540,970	5.9644	2.890	2.861	2.895	2.846	2.963	1,912,786	2.8968	-2.30%
2015-10-12	0	6.090	6.090	6.130	5.920	6.340	880,000	5,369,311	6.1015	2.958	2.958	2.977	2.875	3.079	1,811,896	2.9634	-1.46%
2015-10-09	0	6.180	6.160	6.180	5.450	6.340	2,314,000	13,798,280	5.9630	3.001	2.992	3.001	2.647	3.079	4,764,463	2.8961	12.77%
2015-10-08	0	5.480	5.420	5.490	5.420	5.600	309,000	1,693,500	5.4806	2.662	2.632	2.666	2.632	2.720	636,223	2.6618	-2.14%
2015-10-07	0	5.600	5.490	5.610	5.450	5.620	520,000	2,888,560	5.5549	2.720	2.666	2.725	2.647	2.730	1,070,666	2.6979	0.54%
2015-10-06	0	5.570	5.450	5.570	5.430	5.740	287,000	1,592,270	5.5480	2.705	2.647	2.705	2.637	2.788	590,925	2.6945	-0.18%
2015-10-05	0	5.580	5.450	5.580	5.410	5.880	613,000	3,426,020	5.5889	2.710	2.647	2.710	2.628	2.856	1,262,150	2.7144	0.36%
2015-10-02	0	5.560	5.530	5.560	5.550	6.010	792,000	4,545,680	5.7395	2.700	2.686	2.700	2.696	2.919	1,630,707	2.7876	-4.96%
2015-09-30	0	5.850	5.770	5.850	5.720	6.130	758,000	4,434,100	5.8497	2.841	2.802	2.841	2.778	2.977	1,560,701	2.8411	-3.15%
2015-09-29	0	6.040	5.960	6.050	5.950	6.100	199,000	1,202,670	6.0436	2.934	2.895	2.938	2.890	2.963	409,736	2.9352	-1.63%
2015-09-25	0	6.140	6.080	6.150	6.060	6.250	157,000	967,680	6.1636	2.982	2.953	2.987	2.943	3.035	323,259	2.9935	-1.60%
2015-09-24	0	6.240	6.240	6.250	6.150	6.350	166,000	1,035,160	6.2359	3.031	3.031	3.035	2.987	3.084	341,790	3.0286	-1.27%
2015-09-23	0	6.320	6.190	6.350	6.000	6.370	731,000	4,499,950	6.1559	3.069	3.006	3.084	2.914	3.094	1,505,109	2.9898	-0.16%
2015-09-22	0	6.330	6.210	6.330	6.180	6.400	365,000	2,301,010	6.3041	3.074	3.016	3.074	3.001	3.108	751,525	3.0618	0.48%
2015-09-21	0	6.300	6.170	6.300	6.060	6.620	459,000	2,852,880	6.2154	3.060	2.997	3.060	2.943	3.215	945,069	3.0187	-1.72%
2015-09-18	0	6.410	6.340	6.420	6.270	6.780	613,000	3,911,100	6.3803	3.113	3.079	3.118	3.045	3.293	1,262,150	3.0988	-4.47%
2015-09-17	0	6.710	6.550	6.740	6.550	6.920	543,000	3,645,580	6.7138	3.259	3.181	3.273	3.181	3.361	1,118,022	3.2607	-2.61%
2015-09-16	0	6.890	6.800	6.900	6.780	6.960	415,000	2,848,780	6.8645	3.346	3.303	3.351	3.293	3.380	854,474	3.3340	-0.14%
2015-09-15	0	6.900	6.750	6.940	6.680	7.080	457,000	3,141,130	6.8734	3.351	3.278	3.371	3.244	3.439	940,951	3.3383	-0.43%
2015-09-14	0	6.930	6.880	7.000	6.880	7.280	424,000	3,001,490	7.0790	3.366	3.341	3.400	3.341	3.536	873,005	3.4381	-2.39%
2015-09-11	0	7.100	7.080	7.190	6.910	7.610	1,030,000	7,474,230	7.2565	3.448	3.439	3.492	3.356	3.696	2,120,742	3.5243	-0.84%
2015-09-10	0	7.160	6.970	7.160	6.760	7.170	498,000	3,441,890	6.9114	3.477	3.385	3.477	3.283	3.482	1,025,369	3.3567	3.47%
2015-09-09	0	6.920	6.920	7.090	6.540	8.790	1,050,000	7,635,260	7.2717	3.361	3.361	3.443	3.176	4.269	2,161,922	3.5317	7.45%
2015-09-08	0	6.440	6.440	6.500	5.480	6.560	831,000	4,968,190	5.9786	3.128	3.128	3.157	2.662	3.186	1,711,006	2.9037	18.17%
2015-09-07	0	5.450	5.420	5.450	5.400	5.480	221,000	1,206,160	5.4577	2.647	2.632	2.647	2.623	2.662	455,033	2.6507	0.00%
2015-09-04	0	5.450	5.400	5.450	5.300	5.500	316,000	1,719,450	5.4413	2.647	2.623	2.647	2.574	2.671	650,635	2.6427	0.93%
2015-09-02	0	5.400	5.390	5.480	5.150	5.450	349,000	1,868,430	5.3537	2.623	2.618	2.662	2.501	2.647	718,582	2.6002	0.56%
2015-09-01	0	5.370	5.260	5.380	5.190	5.550	451,000	2,398,560	5.3183	2.608	2.555	2.613	2.521	2.696	928,597	2.5830	-2.01%
2015-08-31	0	5.480	5.370	5.490	5.300	5.590	376,000	2,057,670	5.4725	2.662	2.608	2.666	2.574	2.715	774,174	2.6579	-1.44%
2015-08-28	0	5.560	5.500	5.560	5.400	5.640	671,000	3,717,290	5.5399	2.700	2.671	2.700	2.623	2.739	1,381,571	2.6906	-0.36%
2015-08-27	0	5.580	5.520	5.580	5.450	5.600	362,000	2,002,350	5.5314	2.710	2.681	2.710	2.647	2.720	745,348	2.6865	4.30%
2015-08-26	0	5.350	5.010	5.400	5.350	5.860	589,000	3,286,350	5.5795	2.598	2.433	2.623	2.598	2.846	1,212,735	2.7099	-9.17%
2015-08-25	0	5.890	5.800	5.880	5.520	6.150	733,000	4,289,690	5.8522	2.861	2.817	2.856	2.681	2.987	1,509,227	2.8423	-4.23%
2015-08-24	0	6.150	5.600	6.150	5.350	6.150	529,000	3,027,020	5.7222	2.987	2.720	2.987	2.598	2.987	1,089,197	2.7791	0.16%
2015-08-21	0	6.140	6.110	6.140	6.040	6.470	722,000	4,454,240	6.1693	2.982	2.967	2.982	2.934	3.142	1,486,578	2.9963	-3.15%
2015-08-20	0	6.340	6.150	6.340	6.150	6.740	560,000	3,614,890	6.4552	3.079	2.987	3.079	2.987	3.273	1,153,025	3.1351	-4.23%
2015-08-19	0	6.620	6.610	6.620	6.550	7.020	754,000	5,059,630	6.7104	3.215	3.210	3.215	3.181	3.409	1,552,466	3.2591	-4.89%
2015-08-18	0	6.960	6.920	6.960	6.920	7.480	799,000	5,661,410	7.0856	3.380	3.361	3.380	3.361	3.633	1,645,119	3.4413	-5.31%
2015-08-17	0	7.350	7.250	7.350	7.190	7.740	559,000	4,225,770	7.5595	3.570	3.521	3.570	3.492	3.759	1,150,966	3.6715	-4.17%
2015-08-14	0	7.670	7.610	7.670	7.600	8.000	400,000	3,104,050	7.7601	3.725	3.696	3.725	3.691	3.885	823,589	3.7689	-2.66%
2015-08-13	0	7.880	7.770	7.880	7.700	8.300	606,000	4,808,060	7.9341	3.827	3.774	3.827	3.740	4.031	1,247,738	3.8534	-5.06%
2015-08-12	0	8.300	8.220	8.300	8.100	8.660	423,000	3,512,760	8.3044	4.031	3.992	4.031	3.934	4.206	870,946	4.0333	-3.38%
2015-08-11	0	8.590	8.300	8.590	8.100	8.950	452,000	3,917,600	8.6673	4.172	4.031	4.172	3.934	4.347	930,656	4.2095	-2.39%
2015-08-10	0	8.800	8.700	8.800	8.680	9.050	545,990	4,820,955	8.8297	4.274	4.225	4.274	4.216	4.395	1,124,179	4.2884	-2.22%
2015-08-07	0	9.000	8.840	9.000	8.700	9.000	482,000	4,235,520	8.7874	4.371	4.293	4.371	4.225	4.371	992,425	4.2678	2.27%
2015-08-06	0	8.800	8.760	8.800	8.740	9.140	495,000	4,365,330	8.8188	4.274	4.255	4.274	4.245	4.439	1,019,192	4.2831	0.00%
2015-08-05	0	8.800	8.800	8.870	7.820	9.000	300,000	2,584,320	8.6144	4.274	4.274	4.308	3.798	4.371	617,692	4.1838	12.10%
2015-08-04	0	7.850	7.730	7.960	7.370	8.000	655,000	5,039,620	7.6941	3.813	3.754	3.866	3.579	3.885	1,348,627	3.7369	-1.88%
2015-08-03	0	8.000	7.980	8.000	8.000	8.800	301,000	2,455,620	8.1582	3.885	3.876	3.885	3.885	4.274	619,751	3.9623	-11.01%
2015-07-31	0	8.990	8.900	8.990	8.590	9.000	318,000	2,795,750	8.7917	4.366	4.323	4.366	4.172	4.371	654,753	4.2699	-0.11%
2015-07-30	0	9.000	9.000	9.100	9.000	9.580	92,030	839,725	9.1245	4.371	4.371	4.420	4.371	4.653	189,487	4.4316	-2.17%
2015-07-29	0	9.200	9.100	9.350	9.030	9.500	441,000	4,071,520	9.2325	4.468	4.420	4.541	4.386	4.614	908,007	4.4840	-3.16%
2015-07-28	0	9.500	9.490	9.530	9.300	9.700	91,000	865,590	9.5120	4.614	4.609	4.629	4.517	4.711	187,367	4.6198	1.06%
2015-07-27	0	9.400	9.500	9.800	9.400	10.10	677,000	6,566,310	9.6991	4.565	4.614	4.760	4.565	4.905	1,393,925	4.7107	-8.38%
2015-07-24	0	10.26	10.26	10.38	9.980	10.38	309,000	3,107,410	10.056	4.983	4.983	5.041	4.847	5.041	636,223	4.8842	0.79%
2015-07-23	0	10.18	10.14	10.20	10.00	10.22	226,000	2,275,280	10.068	4.944	4.925	4.954	4.857	4.964	465,328	4.8896	-0.59%
2015-07-22	0	10.24	10.12	10.24	10.06	10.56	195,000	2,017,620	10.347	4.973	4.915	4.973	4.886	5.129	401,500	5.0252	0.00%
2015-07-21	0	10.24	10.24	10.30	10.04	10.60	150,000	1,542,580	10.284	4.973	4.973	5.002	4.876	5.148	308,846	4.9947	-0.39%
2015-07-20	0	10.28	10.28	10.46	10.24	10.60	241,000	2,513,940	10.431	4.993	4.993	5.080	4.973	5.148	496,212	5.0663	-1.91%
2015-07-17	0	10.48	10.34	10.50	10.30	10.52	140,000	1,462,500	10.446	5.090	5.022	5.100	5.002	5.109	288,256	5.0736	0.00%
2015-07-16	0	10.48	10.48	10.62	10.24	10.64	199,000	2,092,940	10.517	5.090	5.090	5.158	4.973	5.168	409,736	5.1080	1.95%
2015-07-15	0	10.28	10.28	10.50	10.12	10.52	361,000	3,740,320	10.361	4.993	4.993	5.100	4.915	5.109	743,289	5.0321	-2.10%
2015-07-14	0	10.50	10.48	10.50	10.30	10.78	418,000	4,384,980	10.490	5.100	5.090	5.100	5.002	5.236	860,651	5.0950	0.57%
2015-07-13	0	10.44	10.10	10.50	9.000	10.50	756,000	7,678,190	10.156	5.070	4.905	5.100	4.371	5.100	1,556,584	4.9327	4.40%
2015-07-10	0	10.00	9.980	10.00	9.940	10.50	994,000	10,018,550	10.079	4.857	4.847	4.857	4.828	5.100	2,046,619	4.8952	-2.53%
2015-07-09	0	10.26	10.02	10.20	8.100	10.52	1,443,000	14,320,510	9.9241	4.983	4.867	4.954	3.934	5.109	2,971,098	4.8199	11.64%
2015-07-08	0	9.190	9.190	9.230	7.000	9.270	3,694,000	30,044,560	8.1333	4.463	4.463	4.483	3.400	4.502	7,605,846	3.9502	-5.45%
2015-07-07	0	9.720	9.550	9.650	9.050	10.04	2,235,000	21,333,660	9.5453	4.721	4.638	4.687	4.395	4.876	4,601,804	4.6359	-7.78%
2015-07-06	0	10.54	10.56	10.60	7.800	10.58	4,348,000	40,701,030	9.3609	5.119	5.129	5.148	3.788	5.138	8,952,414	4.5464	0.57%
2015-07-03	0	10.48	10.46	10.48	10.08	11.38	2,198,000	23,980,460	10.910	5.090	5.080	5.090	4.896	5.527	4,525,622	5.2988	-6.93%
2015-07-02	0	11.26	11.12	11.30	11.04	11.58	1,073,000	12,127,800	11.303	5.469	5.401	5.488	5.362	5.624	2,209,278	5.4895	-0.88%
2015-06-30	0	11.36	11.34	11.36	10.30	11.80	2,066,000	22,898,360	11.083	5.517	5.508	5.517	5.002	5.731	4,253,838	5.3830	-2.91%
2015-06-29	0	11.70	11.68	11.80	10.70	11.90	2,172,000	25,216,320	11.610	5.682	5.673	5.731	5.197	5.780	4,472,089	5.6386	-1.52%
2015-06-26	0	11.88	11.86	11.90	9.920	12.00	5,170,000	56,618,320	10.951	5.770	5.760	5.780	4.818	5.828	10,644,890	5.3188	0.17%
2015-06-25	0	11.86	11.72	11.86	11.72	12.04	947,000	11,212,110	11.840	5.760	5.692	5.760	5.692	5.848	1,949,847	5.7503	0.51%
2015-06-24	0	11.80	11.80	11.90	11.76	12.50	1,521,000	18,197,260	11.964	5.731	5.731	5.780	5.712	6.071	3,131,698	5.8107	-0.67%
2015-06-23	0	11.88	11.90	11.92	11.40	12.00	2,568,000	30,154,400	11.742	5.770	5.780	5.789	5.537	5.828	5,287,442	5.7030	1.89%
2015-06-22	0	11.66	11.64	11.66	11.36	12.28	1,521,000	17,876,680	11.753	5.663	5.653	5.663	5.517	5.964	3,131,698	5.7083	-1.85%
2015-06-19	0	11.88	11.84	11.90	11.20	12.08	3,879,500	45,472,340	11.721	5.770	5.750	5.780	5.440	5.867	7,987,785	5.6927	3.30%
2015-06-18	0	11.50	11.48	11.50	10.72	11.80	3,322,000	37,640,640	11.331	5.585	5.576	5.585	5.206	5.731	6,839,908	5.5031	5.50%
2015-06-17	0	10.90	10.88	10.90	9.990	10.90	3,543,500	37,235,670	10.508	5.294	5.284	5.294	4.852	5.294	7,295,970	5.1036	7.07%
2015-06-16	0	10.18	10.18	10.20	9.600	10.40	2,198,000	22,039,790	10.027	4.944	4.944	4.954	4.663	5.051	4,525,622	4.8700	5.82%
2015-06-15	0	9.620	9.620	9.720	9.250	10.10	2,774,000	25,996,050	9.3713	4.672	4.672	4.721	4.493	4.905	5,711,591	4.5515	-3.99%
2015-06-12	0	10.02	9.930	10.02	9.800	10.48	1,705,000	17,045,030	9.9971	4.867	4.823	4.867	4.760	5.090	3,510,549	4.8554	2.24%
2015-06-11	0	9.800	9.720	9.800	8.940	10.50	3,937,000	38,464,580	9.7700	4.760	4.721	4.760	4.342	5.100	8,106,176	4.7451	9.74%
2015-06-10	0	8.930	8.920	9.000	8.480	9.300	2,634,000	23,590,450	8.9561	4.337	4.332	4.371	4.119	4.517	5,423,335	4.3498	4.69%
2015-06-09	0	8.530	8.530	8.540	8.200	8.700	1,910,000	16,103,040	8.4309	4.143	4.143	4.148	3.983	4.225	3,932,638	4.0947	-0.58%
2015-06-08	0	8.580	8.540	8.580	8.290	8.660	1,241,000	10,549,940	8.5012	4.167	4.148	4.167	4.026	4.206	2,555,185	4.1288	-0.46%
2015-06-05	0	8.620	8.560	8.620	8.420	8.900	937,000	8,047,380	8.5885	4.187	4.157	4.187	4.089	4.323	1,929,258	4.1712	-3.15%
2015-06-04	0	8.900	8.650	8.900	7.760	9.000	2,312,000	19,357,830	8.3728	4.323	4.201	4.323	3.769	4.371	4,760,345	4.0665	1.95%
2015-06-03	0	8.730	8.720	8.750	8.540	8.890	546,000	4,757,570	8.7135	4.240	4.235	4.250	4.148	4.318	1,124,199	4.2320	0.46%
2015-06-02	0	8.690	8.650	8.690	8.500	8.860	569,000	4,948,365	8.6966	4.221	4.201	4.221	4.128	4.303	1,171,556	4.2238	-2.36%
2015-06-01	0	8.900	8.830	8.900	8.470	8.950	2,628,000	22,766,390	8.6630	4.323	4.289	4.323	4.114	4.347	5,410,981	4.2074	-0.56%
2015-05-29	0	8.950	8.910	8.950	8.890	9.100	2,765,000	24,859,310	8.9907	4.347	4.327	4.347	4.318	4.420	5,693,060	4.3666	1.82%
2015-05-28	0	8.790	8.760	8.790	8.740	9.120	1,694,000	15,056,820	8.8883	4.269	4.255	4.269	4.245	4.429	3,487,900	4.3169	-1.24%
2015-05-27	0	8.900	8.890	8.900	8.800	9.300	1,507,000	13,503,410	8.9605	4.323	4.318	4.323	4.274	4.517	3,102,872	4.3519	-1.44%
2015-05-26	0	9.030	9.010	9.030	8.300	9.140	3,221,000	28,751,180	8.9262	4.386	4.376	4.386	4.031	4.439	6,631,952	4.3353	9.85%
2015-05-22	0	8.220	8.220	8.250	7.690	9.390	6,390,000	54,605,590	8.5455	3.992	3.992	4.007	3.735	4.561	13,156,837	4.1504	4.71%
2015-05-21	0	7.850	7.820	7.850	7.250	7.900	2,765,000	21,048,480	7.6125	3.813	3.798	3.813	3.521	3.837	5,693,060	3.6972	7.83%
2015-05-20	0	7.280	7.280	7.300	7.250	7.390	940,000	6,851,240	7.2886	3.536	3.536	3.545	3.521	3.589	1,935,435	3.5399	-0.27%
2015-05-19	0	7.300	7.240	7.300	6.990	7.530	2,103,000	15,251,340	7.2522	3.545	3.516	3.545	3.395	3.657	4,330,020	3.5222	0.41%
2015-05-18	0	7.270	7.270	7.330	7.180	7.430	2,508,000	18,327,040	7.3074	3.531	3.531	3.560	3.487	3.609	5,163,904	3.5491	1.11%
2015-05-15	0	7.190	7.160	7.200	6.750	7.280	2,435,000	17,210,150	7.0678	3.492	3.477	3.497	3.278	3.536	5,013,599	3.4327	7.31%
2015-05-14	0	6.700	6.700	6.730	6.530	6.870	1,383,000	9,239,770	6.6810	3.254	3.254	3.269	3.171	3.337	2,847,560	3.2448	-2.76%
2015-05-13	0	6.890	6.860	6.900	6.660	7.400	3,554,000	24,678,850	6.9440	3.346	3.332	3.351	3.235	3.594	7,317,590	3.3725	-4.83%
2015-05-12	0	7.240	7.240	7.250	6.900	7.450	3,122,000	22,455,650	7.1927	3.516	3.516	3.521	3.351	3.618	6,428,113	3.4934	2.99%
2015-05-11	0	7.030	7.000	7.040	6.780	7.190	4,118,000	28,935,080	7.0265	3.414	3.400	3.419	3.293	3.492	8,478,850	3.4126	6.52%
2015-05-08	0	6.600	6.550	6.600	6.040	6.920	6,222,000	41,103,420	6.6061	3.205	3.181	3.205	2.934	3.361	12,810,929	3.2085	9.27%
2015-05-07	0	6.040	5.990	6.040	5.930	6.140	1,386,000	8,354,610	6.0279	2.934	2.909	2.934	2.880	2.982	2,853,736	2.9276	1.85%
2015-05-06	0	5.930	5.890	5.930	5.800	6.180	1,120,000	6,665,170	5.9510	2.880	2.861	2.880	2.817	3.001	2,306,050	2.8903	1.37%
2015-05-05	0	5.850	5.830	5.850	5.750	5.940	1,398,000	8,170,180	5.8442	2.841	2.832	2.841	2.793	2.885	2,878,444	2.8384	0.00%
2015-05-04	0	5.850	5.790	5.870	5.450	5.980	1,918,000	11,132,510	5.8042	2.841	2.812	2.851	2.647	2.904	3,949,110	2.8190	5.79%
2015-04-30	0	5.530	5.530	5.550	5.380	5.680	1,675,000	9,250,890	5.5229	2.686	2.686	2.696	2.613	2.759	3,448,780	2.6824	-2.47%
2015-04-29	0	5.670	5.620	5.670	5.500	5.750	992,000	5,611,790	5.6570	2.754	2.730	2.754	2.671	2.793	2,042,501	2.7475	-1.22%
2015-04-28	0	5.740	5.750	5.780	5.650	5.850	3,602,000	20,584,040	5.7146	2.788	2.793	2.807	2.744	2.841	7,416,420	2.7755	-1.71%
2015-04-27	0	5.840	5.800	5.850	5.750	6.040	5,748,000	33,517,150	5.8311	2.836	2.817	2.841	2.793	2.934	11,834,976	2.8320	-2.01%
2015-04-24	0	5.960	5.960	6.010	5.830	6.280	4,975,000	29,699,350	5.9697	2.895	2.895	2.919	2.832	3.050	10,243,390	2.8994	-2.30%
2015-04-23	0	6.100	6.060	6.100	5.750	6.350	4,232,000	25,319,120	5.9828	2.963	2.943	2.963	2.793	3.084	8,713,573	2.9057	3.74%
2015-04-22	0	5.880	5.880	5.890	5.700	5.950	1,778,000	10,355,130	5.8240	2.856	2.856	2.861	2.768	2.890	3,660,854	2.8286	3.16%
2015-04-21	0	5.700	5.700	5.750	5.560	5.990	2,299,000	13,171,280	5.7291	2.768	2.768	2.793	2.700	2.909	4,733,579	2.7825	1.79%
2015-04-20	0	5.600	5.560	5.720	5.400	6.210	14,050,000	79,450,520	5.6548	2.720	2.700	2.778	2.623	3.016	28,928,569	2.7464	-2.10%
2015-04-17	0	5.720	5.720	5.740	5.030	5.800	5,312,000	28,808,420	5.4233	2.778	2.778	2.788	2.443	2.817	10,937,264	2.6340	11.07%
2015-04-16	0	5.150	5.130	5.200	4.850	5.220	6,513,000	32,517,150	4.9927	2.501	2.492	2.526	2.356	2.535	13,410,091	2.4248	2.18%
2015-04-15	0	5.040	5.070	5.080	5.000	5.250	3,205,000	16,388,570	5.1134	2.448	2.462	2.467	2.428	2.550	6,599,008	2.4835	0.80%
2015-04-14	0	5.000	4.980	5.000	4.800	5.470	6,988,000	36,297,520	5.1943	2.428	2.419	2.428	2.331	2.657	14,388,103	2.5227	-4.76%
2015-04-13	0	5.250	5.250	5.280	4.780	5.540	10,705,000	55,671,900	5.2006	2.550	2.550	2.564	2.322	2.691	22,041,305	2.5258	12.66%
2015-04-10	0	4.660	4.560	4.650	4.200	4.700	11,380,000	50,389,460	4.4279	2.263	2.215	2.258	2.040	2.283	23,431,112	2.1505	13.66%
2015-04-09	0	4.100	4.060	4.170	3.940	4.470	6,835,000	29,127,890	4.2616	1.991	1.972	2.025	1.914	2.171	14,073,080	2.0698	-1.44%
2015-04-08	0	4.160	4.130	4.160	3.750	4.220	8,079,000	32,589,210	4.0338	2.020	2.006	2.020	1.821	2.050	16,634,442	1.9591	10.34%
2015-04-02	0	3.770	3.780	3.790	3.720	3.920	2,856,000	10,839,450	3.7953	1.831	1.836	1.841	1.807	1.904	5,880,427	1.8433	-2.33%
2015-04-01	0	3.860	3.810	3.860	3.650	3.920	1,087,000	4,155,120	3.8226	1.875	1.850	1.875	1.773	1.904	2,238,104	1.8565	4.04%
2015-03-31	0	3.710	3.710	3.760	3.680	3.890	1,796,000	6,739,860	3.7527	1.802	1.802	1.826	1.787	1.889	3,697,915	1.8226	-4.38%
2015-03-30	0	3.880	3.850	3.890	3.620	4.030	5,076,000	19,338,810	3.8099	1.884	1.870	1.889	1.758	1.957	10,451,346	1.8504	1.04%
2015-03-27	0	3.840	3.840	3.860	3.790	4.650	14,410,000	61,926,800	4.2975	1.865	1.865	1.875	1.841	2.258	29,669,800	2.0872	-9.86%
2015-03-26	0	4.260	4.240	4.250	3.680	4.450	24,131,000	100,030,200	4.1453	2.069	2.059	2.064	1.787	2.161	49,685,075	2.0133	13.60%
2015-03-25	0	3.750	3.740	3.760	3.590	3.760	6,012,000	22,373,830	3.7215	1.821	1.816	1.826	1.744	1.826	12,378,545	1.8075	3.59%
2015-03-24	0	3.620	3.600	3.610	3.610	3.700	869,000	3,172,950	3.6513	1.758	1.748	1.753	1.753	1.797	1,789,247	1.7733	-2.16%
2015-03-23	0	3.700	3.630	3.700	3.580	3.710	3,903,000	14,251,230	3.6514	1.797	1.763	1.797	1.739	1.802	8,036,171	1.7734	-0.27%
2015-03-20	0	3.710	3.700	3.710	3.670	3.760	8,384,000	31,193,090	3.7205	1.802	1.797	1.802	1.782	1.826	17,262,429	1.8070	0.00%
2015-03-19	0	3.710	3.660	3.710	3.540	3.710	4,167,000	15,159,620	3.6380	1.802	1.778	1.802	1.719	1.802	8,579,740	1.7669	2.20%
2015-03-18	0	3.630	3.600	3.630	3.510	3.710	6,432,000	23,412,170	3.6400	1.763	1.748	1.763	1.705	1.802	13,243,314	1.7678	-2.42%
2015-03-17	0	3.720	3.670	3.720	3.660	3.780	10,265,000	38,166,490	3.7181	1.807	1.782	1.807	1.778	1.836	21,135,357	1.8058	0.81%
2015-03-16	0	3.690	3.650	3.670	3.600	3.810	16,878,000	62,823,720	3.7222	1.792	1.773	1.782	1.748	1.850	34,751,345	1.8078	2.50%
2015-03-13	0	3.600	3.600	3.650	3.300	3.730	11,316,000	39,670,240	3.5057	1.748	1.748	1.773	1.603	1.812	23,299,337	1.7026	-3.23%
2015-03-12	0	3.720	3.710	3.720	3.380	3.850	47,433,000	175,053,760	3.6905	1.807	1.802	1.807	1.642	1.870	97,663,262	1.7924

---

Webb-site Database - Powered By Linux Group

Back to top

---