Prices and Webb-site Total Returns

Cowell e Holdings Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01415	2015-03-31			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	31.96	31.92	31.96	29.44	32.40	10,588,624	334,096,093	31.552	31.96	31.92	31.96	29.44	32.40	10,588,624	31.552	9.38%
2026-02-02	0	29.22	29.20	29.22	28.80	30.02	2,815,885	82,158,150	29.177	29.22	29.20	29.22	28.80	30.02	2,815,885	29.177	-3.50%
2026-01-30	0	30.28	30.24	30.28	30.00	30.90	3,341,736	101,533,790	30.384	30.28	30.24	30.28	30.00	30.90	3,341,736	30.384	1.14%
2026-01-29	0	29.94	29.88	29.94	29.42	31.58	5,288,854	157,610,621	29.801	29.94	29.88	29.94	29.42	31.58	5,288,854	29.801	-3.85%
2026-01-28	0	31.14	31.06	31.14	30.82	32.18	3,871,000	121,651,160	31.426	31.14	31.06	31.14	30.82	32.18	3,871,000	31.426	0.39%
2026-01-27	0	31.02	30.94	31.02	29.72	31.30	2,262,417	69,515,007	30.726	31.02	30.94	31.02	29.72	31.30	2,262,417	30.726	3.68%
2026-01-26	0	29.92	29.92	29.94	29.60	31.10	3,559,018	106,829,988	30.017	29.92	29.92	29.94	29.60	31.10	3,559,018	30.017	-3.98%
2026-01-23	0	31.16	31.16	31.22	30.92	31.96	2,961,565	92,648,634	31.284	31.16	31.16	31.22	30.92	31.96	2,961,565	31.284	-1.95%
2026-01-22	0	31.78	31.78	31.80	31.30	32.74	3,619,051	114,887,377	31.745	31.78	31.78	31.80	31.30	32.74	3,619,051	31.745	0.38%
2026-01-21	0	31.66	31.64	31.66	29.44	32.00	5,573,666	174,580,472	31.322	31.66	31.64	31.66	29.44	32.00	5,573,666	31.322	5.39%
2026-01-20	0	30.04	29.94	30.04	29.32	30.56	3,045,000	90,889,926	29.849	30.04	29.94	30.04	29.32	30.56	3,045,000	29.849	-0.73%
2026-01-19	0	30.26	30.20	30.26	30.14	31.50	2,556,117	78,526,476	30.721	30.26	30.20	30.26	30.14	31.50	2,556,117	30.721	-1.94%
2026-01-16	0	30.86	30.74	30.86	30.30	31.40	2,349,615	72,610,013	30.903	30.86	30.74	30.86	30.30	31.40	2,349,615	30.903	0.72%
2026-01-15	0	30.64	30.62	30.64	29.28	30.86	4,080,669	124,046,671	30.399	30.64	30.62	30.64	29.28	30.86	4,080,669	30.399	3.16%
2026-01-14	0	29.70	29.58	29.70	29.20	30.96	5,306,502	157,672,436	29.713	29.70	29.58	29.70	29.20	30.96	5,306,502	29.713	-0.93%
2026-01-13	0	29.98	29.96	29.98	28.18	30.56	10,480,000	312,244,075	29.794	29.98	29.96	29.98	28.18	30.56	10,480,000	29.794	6.09%
2026-01-09	0	28.26	28.26	28.30	27.50	28.40	1,907,641	53,682,499	28.141	28.26	28.26	28.30	27.50	28.40	1,907,641	28.141	0.28%
2026-01-08	0	28.18	28.16	28.18	27.30	28.44	4,357,791	121,387,645	27.855	28.18	28.16	28.18	27.30	28.44	4,357,791	27.855	-0.91%
2026-01-07	0	28.44	28.40	28.44	27.70	28.82	4,521,764	127,861,790	28.277	28.44	28.40	28.44	27.70	28.82	4,521,764	28.277	2.01%
2026-01-06	0	27.88	27.80	27.88	27.06	28.16	3,441,428	95,180,094	27.657	27.88	27.80	27.88	27.06	28.16	3,441,428	27.657	2.27%
2026-01-05	0	27.26	27.22	27.28	26.96	28.10	5,056,000	137,473,272	27.190	27.26	27.22	27.28	26.96	28.10	5,056,000	27.190	-1.09%
2025-12-31	0	27.56	27.36	27.56	27.02	27.78	1,964,000	53,988,360	27.489	27.56	27.36	27.56	27.02	27.78	1,964,000	27.489	1.77%
2025-12-30	0	27.08	27.06	27.10	26.70	27.48	2,243,478	60,776,003	27.090	27.08	27.06	27.10	26.70	27.48	2,243,478	27.090	0.52%
2025-12-29	0	26.94	26.92	26.94	26.72	28.08	3,254,077	88,550,204	27.212	26.94	26.92	26.94	26.72	28.08	3,254,077	27.212	-3.72%
2025-12-24	0	27.98	27.80	28.00	27.50	28.70	2,213,129	61,658,766	27.860	27.98	27.80	28.00	27.50	28.70	2,213,129	27.860	0.21%
2025-12-23	0	27.92	27.88	27.92	27.20	28.46	2,730,985	75,254,341	27.556	27.92	27.88	27.92	27.20	28.46	2,730,985	27.556	0.14%
2025-12-22	0	27.88	27.86	27.88	27.54	28.46	1,902,304	53,108,295	27.918	27.88	27.86	27.88	27.54	28.46	1,902,304	27.918	0.87%
2025-12-19	0	27.64	27.62	27.70	27.62	28.10	1,749,100	48,588,800	27.779	27.64	27.62	27.70	27.62	28.10	1,749,100	27.779	-0.22%
2025-12-18	0	27.70	27.68	27.70	27.12	28.60	3,686,318	101,934,557	27.652	27.70	27.68	27.70	27.12	28.60	3,686,318	27.652	-3.62%
2025-12-17	0	28.74	28.66	28.74	28.02	28.86	2,575,605	73,653,573	28.597	28.74	28.66	28.74	28.02	28.86	2,575,605	28.597	2.57%
2025-12-16	0	28.02	28.02	28.04	26.82	28.22	2,872,028	79,039,475	27.520	28.02	28.02	28.04	26.82	28.22	2,872,028	27.520	0.72%
2025-12-15	0	27.82	27.82	28.02	27.50	28.96	4,294,000	120,006,860	27.948	27.82	27.82	28.02	27.50	28.96	4,294,000	27.948	-3.87%
2025-12-12	0	28.94	28.94	28.98	28.10	29.26	2,728,335	78,339,533	28.713	28.94	28.94	28.98	28.10	29.26	2,728,335	28.713	1.62%
2025-12-11	0	28.48	28.38	28.48	28.00	29.68	2,549,100	72,698,480	28.519	28.48	28.38	28.48	28.00	29.68	2,549,100	28.519	-1.93%
2025-12-10	0	29.04	28.90	29.06	28.36	29.18	2,051,319	59,099,235	28.810	29.04	28.90	29.06	28.36	29.18	2,051,319	28.810	0.21%
2025-12-09	0	28.98	28.92	29.00	28.70	29.80	2,620,057	76,015,837	29.013	28.98	28.92	29.00	28.70	29.80	2,620,057	29.013	-2.69%
2025-12-08	0	29.78	29.74	29.78	29.44	29.94	1,579,182	47,013,769	29.771	29.78	29.74	29.78	29.44	29.94	1,579,182	29.771	0.95%
2025-12-05	0	29.50	29.48	29.50	29.00	29.80	2,376,070	69,910,993	29.423	29.50	29.48	29.50	29.00	29.80	2,376,070	29.423	-1.01%
2025-12-04	0	29.80	29.80	29.82	29.36	30.94	3,391,000	101,199,400	29.844	29.80	29.80	29.82	29.36	30.94	3,391,000	29.844	-3.68%
2025-12-03	0	30.94	30.82	30.94	30.74	31.50	2,643,909	82,238,731	31.105	30.94	30.82	30.94	30.74	31.50	2,643,909	31.105	0.13%
2025-12-02	0	30.90	30.90	30.92	29.82	31.16	5,233,680	161,185,733	30.798	30.90	30.90	30.92	29.82	31.16	5,233,680	30.798	3.00%
2025-12-01	0	30.00	30.00	30.02	29.14	30.64	4,840,394	145,703,686	30.102	30.00	30.00	30.02	29.14	30.64	4,840,394	30.102	0.60%
2025-11-28	0	29.82	29.82	29.84	29.58	30.40	2,447,021	73,327,507	29.966	29.82	29.82	29.84	29.58	30.40	2,447,021	29.966	-0.33%
2025-11-27	0	29.92	29.92	29.96	28.74	30.30	5,940,076	177,788,020	29.930	29.92	29.92	29.96	28.74	30.30	5,940,076	29.930	4.11%
2025-11-26	0	28.74	28.74	28.76	28.62	29.64	4,274,300	124,442,848	29.114	28.74	28.74	28.76	28.62	29.64	4,274,300	29.114	0.91%
2025-11-25	0	28.48	28.48	28.50	27.52	28.90	7,149,000	203,055,730	28.403	28.48	28.48	28.50	27.52	28.90	7,149,000	28.403	5.40%
2025-11-24	0	27.02	27.00	27.02	26.42	27.08	2,859,000	76,745,253	26.843	27.02	27.00	27.02	26.42	27.08	2,859,000	26.843	2.27%
2025-11-21	0	26.42	26.40	26.42	26.26	27.08	3,187,822	84,520,983	26.514	26.42	26.40	26.42	26.26	27.08	3,187,822	26.514	-3.37%
2025-11-20	0	27.34	27.26	27.34	26.94	28.00	1,586,104	43,359,038	27.337	27.34	27.26	27.34	26.94	28.00	1,586,104	27.337	0.44%
2025-11-19	0	27.22	27.20	27.22	26.92	28.04	2,798,991	76,126,591	27.198	27.22	27.20	27.22	26.92	28.04	2,798,991	27.198	-1.38%
2025-11-18	0	27.60	27.56	27.60	27.12	28.74	4,277,308	118,174,558	27.628	27.60	27.56	27.60	27.12	28.74	4,277,308	27.628	-3.97%
2025-11-17	0	28.74	28.74	28.78	28.50	29.36	1,835,931	52,870,138	28.798	28.74	28.74	28.78	28.50	29.36	1,835,931	28.797	-0.83%
2025-11-14	0	28.98	28.98	29.08	28.88	29.70	3,366,928	97,968,796	29.097	28.98	28.98	29.08	28.88	29.70	3,366,928	29.097	-3.08%
2025-11-13	0	29.90	29.90	29.92	28.98	30.14	2,836,031	84,045,860	29.635	29.90	29.90	29.92	28.98	30.14	2,836,031	29.635	0.81%
2025-11-12	0	29.66	29.66	29.68	28.80	30.42	4,115,379	122,707,355	29.817	29.66	29.66	29.68	28.80	30.42	4,115,379	29.817	1.85%
2025-11-11	0	29.12	29.12	29.18	28.90	30.12	2,411,222	70,706,391	29.324	29.12	29.12	29.18	28.90	30.12	2,411,222	29.324	-1.36%
2025-11-10	0	29.52	29.52	29.54	28.68	29.80	2,288,300	67,251,099	29.389	29.52	29.52	29.54	28.68	29.80	2,288,300	29.389	0.54%
2025-11-07	0	29.36	29.36	29.40	29.28	30.00	1,980,528	58,493,483	29.534	29.36	29.36	29.40	29.28	30.00	1,980,528	29.534	-2.85%
2025-11-06	0	30.22	30.22	30.28	29.10	30.46	5,192,831	155,680,159	29.980	30.22	30.22	30.28	29.10	30.46	5,192,831	29.980	1.27%
2025-11-05	0	29.84	29.82	29.84	28.90	29.96	5,788,615	170,176,045	29.398	29.84	29.82	29.84	28.90	29.96	5,788,615	29.398	-0.27%
2025-11-04	0	29.92	29.92	29.94	29.62	31.76	7,378,843	225,048,396	30.499	29.92	29.92	29.94	29.62	31.76	7,378,843	30.499	-1.90%
2025-11-03	0	30.50	30.46	30.50	29.56	31.00	7,009,673	210,978,072	30.098	30.50	30.46	30.50	29.56	31.00	7,009,673	30.098	-1.36%
2025-10-31	0	30.92	30.92	30.96	30.62	31.62	4,994,880	154,559,485	30.944	30.92	30.92	30.96	30.62	31.62	4,994,880	30.944	-1.78%
2025-10-30	0	31.48	31.44	31.48	30.50	32.74	5,623,199	175,675,876	31.241	31.48	31.44	31.48	30.50	32.74	5,623,199	31.241	-1.99%
2025-10-28	0	32.12	32.12	32.14	31.94	33.92	5,182,356	167,446,837	32.311	32.12	32.12	32.14	31.94	33.92	5,182,356	32.311	-3.43%
2025-10-27	0	33.26	33.26	33.28	33.18	35.00	5,893,749	199,186,632	33.796	33.26	33.26	33.28	33.18	35.00	5,893,749	33.796	-0.30%
2025-10-24	0	33.36	33.36	33.40	32.34	34.18	3,487,842	116,572,747	33.423	33.36	33.36	33.40	32.34	34.18	3,487,842	33.423	3.80%
2025-10-23	0	32.14	32.14	32.18	31.38	32.80	3,761,914	119,756,965	31.834	32.14	32.14	32.18	31.38	32.80	3,761,914	31.834	-2.37%
2025-10-22	0	32.92	32.92	32.94	32.26	34.88	3,700,263	122,291,108	33.049	32.92	32.92	32.94	32.26	34.88	3,700,263	33.049	-3.18%
2025-10-21	0	34.00	34.00	34.10	33.00	35.04	8,594,332	293,532,190	34.154	34.00	34.00	34.10	33.00	35.04	8,594,332	34.154	5.92%
2025-10-20	0	32.10	32.08	32.10	31.72	32.98	3,235,200	103,679,852	32.047	32.10	32.08	32.10	31.72	32.98	3,235,200	32.047	2.29%
2025-10-17	0	31.38	31.36	31.38	31.04	33.16	6,023,229	190,006,329	31.546	31.38	31.36	31.38	31.04	33.16	6,023,229	31.546	-5.42%
2025-10-16	0	33.18	33.16	33.18	32.64	34.10	4,509,095	149,907,727	33.246	33.18	33.16	33.18	32.64	34.10	4,509,095	33.246	-2.07%
2025-10-15	0	33.88	33.84	33.88	32.54	34.08	3,478,000	116,620,310	33.531	33.88	33.84	33.88	32.54	34.08	3,478,000	33.531	1.50%
2025-10-14	0	33.38	33.34	33.40	33.10	36.10	3,911,258	134,099,565	34.286	33.38	33.34	33.40	33.10	36.10	3,911,258	34.286	-3.69%
2025-10-13	0	34.66	34.64	34.66	32.62	35.64	7,529,000	258,588,310	34.346	34.66	34.64	34.66	32.62	35.64	7,529,000	34.346	-5.04%
2025-10-10	0	36.50	36.42	36.50	36.20	38.66	4,283,000	158,764,380	37.069	36.50	36.42	36.50	36.20	38.66	4,283,000	37.068	-5.68%
2025-10-09	0	38.70	38.68	38.72	38.42	40.34	2,034,089	79,852,041	39.257	38.70	38.68	38.72	38.42	40.34	2,034,089	39.257	-1.53%
2025-10-08	0	39.30	39.06	39.30	38.28	39.42	888,166	34,571,340	38.924	39.30	39.06	39.30	38.28	39.42	888,166	38.924	-0.30%
2025-10-06	0	39.42	39.40	39.42	38.98	40.10	1,146,175	45,061,358	39.315	39.42	39.40	39.42	38.98	40.10	1,146,175	39.315	-1.94%
2025-10-03	0	40.20	40.06	40.20	39.60	40.20	936,156	37,348,103	39.895	40.20	40.06	40.20	39.60	40.20	936,156	39.895	0.20%
2025-10-02	0	40.12	40.10	40.12	38.70	40.90	2,295,530	92,138,838	40.138	40.12	40.10	40.12	38.70	40.90	2,295,530	40.138	2.87%
2025-09-30	0	39.00	38.96	39.00	37.76	39.22	4,355,312	168,239,364	38.629	39.00	38.96	39.00	37.76	39.22	4,355,312	38.629	3.28%
2025-09-29	0	37.76	37.72	37.78	36.28	37.78	3,776,434	140,650,720	37.244	37.76	37.72	37.78	36.28	37.78	3,776,434	37.244	2.50%
2025-09-26	0	36.84	36.80	36.84	36.50	38.58	5,971,634	222,908,497	37.328	36.84	36.80	36.84	36.50	38.58	5,971,634	37.328	-4.51%
2025-09-25	0	38.58	38.58	38.60	37.86	40.28	6,222,593	243,083,762	39.065	38.58	38.58	38.60	37.86	40.28	6,222,593	39.065	-3.74%
2025-09-24	0	40.08	40.00	40.08	38.96	40.48	7,166,014	284,217,483	39.662	40.08	40.00	40.08	38.96	40.48	7,166,014	39.662	-1.72%
2025-09-23	0	40.78	40.78	40.80	40.38	43.06	7,738,525	320,488,072	41.415	40.78	40.78	40.80	40.38	43.06	7,738,525	41.415	-0.49%
2025-09-22	0	40.98	40.92	40.98	37.84	41.00	12,182,200	487,048,482	39.980	40.98	40.92	40.98	37.84	41.00	12,182,200	39.980	11.30%
2025-09-19	0	36.82	36.80	36.82	36.42	37.86	3,182,000	117,868,120	37.042	36.82	36.80	36.82	36.42	37.86	3,182,000	37.042	-0.16%
2025-09-18	0	36.88	36.80	36.88	35.50	37.94	5,617,699	206,595,000	36.776	36.88	36.80	36.88	35.50	37.94	5,617,699	36.776	2.73%
2025-09-17	0	35.90	35.80	35.90	35.40	36.50	2,558,405	91,979,728	35.952	35.90	35.80	35.90	35.40	36.50	2,558,405	35.952	-1.05%
2025-09-16	0	36.28	36.18	36.28	35.16	37.00	4,455,890	160,082,038	35.926	36.28	36.18	36.28	35.16	37.00	4,455,890	35.926	0.00%
2025-09-15	0	36.28	36.24	36.28	33.42	36.50	9,397,458	333,233,105	35.460	36.28	36.24	36.28	33.42	36.50	9,397,458	35.460	6.71%
2025-09-12	0	34.00	33.96	34.00	33.88	35.30	3,538,000	122,133,620	34.521	34.00	33.96	34.00	33.88	35.30	3,538,000	34.521	-2.07%
2025-09-11	0	34.72	34.72	34.76	30.50	34.94	11,156,228	376,019,837	33.705	34.72	34.72	34.76	30.50	34.94	11,156,228	33.705	8.64%
2025-09-10	0	31.96	31.94	31.98	31.44	32.66	3,811,000	121,273,940	31.822	31.96	31.94	31.98	31.44	32.66	3,811,000	31.822	-1.36%
2025-09-09	0	32.40	32.36	32.40	32.16	34.00	4,488,802	146,213,094	32.573	32.40	32.36	32.40	32.16	34.00	4,488,802	32.573	-4.59%
2025-09-08	0	33.96	33.86	33.96	32.70	33.96	2,619,340	87,477,680	33.397	33.96	33.86	33.96	32.70	33.96	2,619,340	33.397	2.54%
2025-09-05	0	33.12	33.08	33.16	32.44	33.36	2,734,572	89,961,404	32.898	33.12	33.08	33.16	32.44	33.36	2,734,572	32.898	1.91%
2025-09-04	0	32.50	32.48	32.50	32.12	34.46	5,391,327	178,201,944	33.053	32.50	32.48	32.50	32.12	34.46	5,391,327	33.053	0.81%
2025-09-03	0	32.24	32.20	32.24	32.00	33.14	2,699,157	87,104,390	32.271	32.24	32.20	32.24	32.00	33.14	2,699,157	32.271	-0.49%
2025-09-02	0	32.40	32.38	32.40	32.06	33.94	3,991,500	130,454,640	32.683	32.40	32.38	32.40	32.06	33.94	3,991,500	32.683	-4.54%
2025-09-01	0	33.94	33.92	33.94	33.30	35.28	3,627,351	122,547,128	33.784	33.94	33.92	33.94	33.30	35.28	3,627,351	33.784	-1.91%
2025-08-29	0	34.60	34.60	34.72	33.08	35.20	7,551,000	260,111,900	34.447	34.60	34.60	34.72	33.08	35.20	7,551,000	34.447	0.70%
2025-08-28	0	34.36	34.32	34.36	33.54	35.20	4,835,000	166,105,220	34.355	34.36	34.32	34.36	33.54	35.20	4,835,000	34.355	1.00%
2025-08-27	0	34.02	33.94	34.02	33.38	35.30	7,843,346	269,499,078	34.360	34.02	33.94	34.02	33.38	35.30	7,843,346	34.360	1.92%
2025-08-26	0	33.38	33.36	33.40	31.02	34.50	14,614,000	483,895,160	33.112	33.38	33.36	33.40	31.02	34.50	14,614,000	33.112	6.92%
2025-08-25	0	31.22	31.22	31.24	30.52	32.44	16,072,962	498,397,804	31.009	31.22	31.22	31.24	30.52	32.44	16,072,962	31.008	-1.70%
2025-08-22	0	31.76	31.70	31.76	29.62	32.80	14,245,810	439,092,722	30.823	31.76	31.70	31.76	29.62	32.80	14,245,810	30.823	-0.13%
2025-08-21	0	31.80	31.76	31.80	31.30	32.36	4,159,000	132,278,740	31.805	31.80	31.76	31.80	31.30	32.36	4,159,000	31.805	-0.38%
2025-08-20	0	31.92	31.82	31.92	30.60	32.50	4,900,000	155,856,630	31.808	31.92	31.82	31.92	30.60	32.50	4,900,000	31.807	2.44%
2025-08-19	0	31.16	31.04	31.16	30.76	32.04	3,726,400	116,601,918	31.291	31.16	31.04	31.16	30.76	32.04	3,726,400	31.291	-0.70%
2025-08-18	0	31.38	31.36	31.38	29.30	31.66	6,945,000	213,031,000	30.674	31.38	31.36	31.38	29.30	31.66	6,945,000	30.674	3.56%
2025-08-15	0	30.30	30.28	30.30	29.24	30.46	6,030,100	181,200,550	30.049	30.30	30.28	30.30	29.24	30.46	6,030,100	30.049	2.16%
2025-08-14	0	29.66	29.64	29.66	29.40	31.90	5,711,000	171,373,260	30.008	29.66	29.64	29.66	29.40	31.90	5,711,000	30.008	-5.90%
2025-08-13	0	31.52	31.50	31.52	30.10	32.20	4,468,000	140,871,100	31.529	31.52	31.50	31.52	30.10	32.20	4,468,000	31.529	3.41%
2025-08-12	0	30.48	30.46	30.48	28.94	30.50	5,277,000	158,638,500	30.062	30.48	30.46	30.48	28.94	30.50	5,277,000	30.062	4.17%
2025-08-11	0	29.26	29.18	29.26	28.92	29.90	2,473,000	72,323,690	29.245	29.26	29.18	29.26	28.92	29.90	2,473,000	29.245	0.34%
2025-08-08	0	29.16	29.00	29.16	29.00	29.86	3,443,000	101,174,320	29.386	29.16	29.00	29.16	29.00	29.86	3,443,000	29.386	-2.34%
2025-08-07	0	29.86	29.84	29.88	28.78	30.80	21,285,000	634,090,290	29.791	29.86	29.84	29.88	28.78	30.80	21,285,000	29.790	9.62%
2025-08-06	0	27.24	27.22	27.24	26.62	27.40	4,450,106	120,515,363	27.082	27.24	27.22	27.24	26.62	27.40	4,450,106	27.081	-0.66%
2025-08-05	0	27.42	27.42	27.44	26.94	27.86	2,319,303	63,395,705	27.334	27.42	27.42	27.44	26.94	27.86	2,319,303	27.334	1.03%
2025-08-04	0	27.14	27.10	27.14	26.34	27.22	1,265,027	34,161,202	27.004	27.14	27.10	27.14	26.34	27.22	1,265,027	27.004	1.84%
2025-08-01	0	26.65	26.65	26.75	26.60	27.80	3,430,000	92,822,750	27.062	26.65	26.65	26.75	26.60	27.80	3,430,000	27.062	0.38%
2025-07-31	0	26.55	26.55	26.60	26.40	28.00	6,274,000	168,772,950	26.900	26.55	26.55	26.60	26.40	28.00	6,274,000	26.900	-3.80%
2025-07-30	0	27.60	27.60	27.65	27.50	29.10	4,183,860	116,825,720	27.923	27.60	27.60	27.65	27.50	29.10	4,183,860	27.923	-5.15%
2025-07-29	0	29.10	28.95	29.10	28.00	29.10	2,673,039	76,487,542	28.615	29.10	28.95	29.10	28.00	29.10	2,673,039	28.614	2.83%
2025-07-28	0	28.30	28.20	28.30	28.10	29.00	3,738,000	106,107,850	28.386	28.30	28.20	28.30	28.10	29.00	3,738,000	28.386	-1.91%
2025-07-25	0	28.85	28.70	28.85	28.15	28.90	2,123,000	60,742,950	28.612	28.85	28.70	28.85	28.15	28.90	2,123,000	28.612	1.41%
2025-07-24	0	28.45	28.45	28.50	27.95	28.85	2,054,000	58,430,175	28.447	28.45	28.45	28.50	27.95	28.85	2,054,000	28.447	0.89%
2025-07-23	0	28.20	28.05	28.20	27.65	28.30	2,341,000	65,419,300	27.945	28.20	28.05	28.20	27.65	28.30	2,341,000	27.945	0.71%
2025-07-22	0	28.00	27.95	28.00	27.90	29.10	4,974,921	140,313,945	28.204	28.00	27.95	28.00	27.90	29.10	4,974,921	28.204	-3.78%
2025-07-21	0	29.10	29.00	29.15	28.90	30.35	2,857,000	84,442,275	29.556	29.10	29.00	29.15	28.90	30.35	2,857,000	29.556	-2.35%
2025-07-18	0	29.80	29.70	29.80	28.85	30.00	2,494,399	73,439,032	29.442	29.80	29.70	29.80	28.85	30.00	2,494,399	29.442	0.68%
2025-07-17	0	29.60	29.55	29.60	28.85	30.10	3,087,000	91,434,425	29.619	29.60	29.55	29.60	28.85	30.10	3,087,000	29.619	1.37%
2025-07-16	0	29.20	29.10	29.20	28.75	29.60	2,743,100	79,964,905	29.151	29.20	29.10	29.20	28.75	29.60	2,743,100	29.151	0.00%
2025-07-15	0	29.20	29.10	29.20	27.90	29.40	6,193,476	179,237,940	28.940	29.20	29.10	29.20	27.90	29.40	6,193,476	28.940	5.61%
2025-07-14	0	27.65	27.60	27.65	27.15	28.45	5,146,300	141,260,110	27.449	27.65	27.60	27.65	27.15	28.45	5,146,300	27.449	-1.43%
2025-07-11	0	28.05	28.05	28.15	27.95	29.10	4,825,000	137,406,625	28.478	28.05	28.05	28.15	27.95	29.10	4,825,000	28.478	-2.09%
2025-07-10	0	28.65	28.65	28.70	27.60	28.95	4,254,000	121,749,575	28.620	28.65	28.65	28.70	27.60	28.95	4,254,000	28.620	1.78%
2025-07-09	0	28.15	28.05	28.15	27.60	28.40	1,388,000	38,833,225	27.978	28.15	28.05	28.15	27.60	28.40	1,388,000	27.978	0.54%
2025-07-08	0	28.00	27.95	28.00	27.75	29.10	3,941,234	111,350,702	28.253	28.00	27.95	28.00	27.75	29.10	3,941,234	28.253	-1.93%
2025-07-07	0	28.55	28.55	28.60	28.15	29.20	2,548,440	72,569,830	28.476	28.55	28.55	28.60	28.15	29.20	2,548,440	28.476	-2.06%
2025-07-04	0	29.15	29.10	29.15	28.55	29.80	2,905,139	84,272,131	29.008	29.15	29.10	29.15	28.55	29.80	2,905,139	29.008	0.00%
2025-07-03	0	29.15	29.15	29.20	27.25	30.00	11,571,285	337,851,625	29.197	29.15	29.15	29.20	27.25	30.00	11,571,285	29.197	4.11%
2025-07-02	0	28.00	27.80	28.00	27.10	28.00	3,890,000	107,110,475	27.535	28.00	27.80	28.00	27.10	28.00	3,890,000	27.535	2.75%
2025-06-30	0	27.25	27.25	27.30	26.20	27.50	5,060,000	137,156,625	27.106	27.25	27.25	27.30	26.20	27.50	5,060,000	27.106	4.81%
2025-06-27	0	26.00	26.00	26.05	25.75	27.15	6,119,000	160,277,425	26.193	26.00	26.00	26.05	25.75	27.15	6,119,000	26.193	-3.70%
2025-06-26	0	27.00	27.00	27.05	26.50	27.30	2,896,290	77,656,224	26.812	27.00	27.00	27.05	26.50	27.30	2,896,290	26.812	0.00%
2025-06-25	0	27.00	27.00	27.05	26.60	27.85	3,735,200	100,756,175	26.975	27.00	27.00	27.05	26.60	27.85	3,735,200	26.975	-2.00%
2025-06-24	0	27.55	27.45	27.55	25.80	27.70	5,131,000	139,207,250	27.131	27.55	27.45	27.55	25.80	27.70	5,131,000	27.131	7.20%
2025-06-23	0	25.70	25.65	25.70	25.35	26.45	2,278,050	58,366,987	25.622	25.70	25.65	25.70	25.35	26.45	2,278,050	25.621	-2.10%
2025-06-20	0	26.25	26.15	26.25	26.00	27.45	4,342,028	114,296,296	26.323	26.25	26.15	26.25	26.00	27.45	4,342,028	26.323	-1.69%
2025-06-19	0	26.70	26.55	26.70	26.20	28.10	6,581,761	179,440,987	27.263	26.70	26.55	26.70	26.20	28.10	6,581,761	27.263	-2.38%
2025-06-18	0	27.35	27.20	27.35	25.75	27.45	7,277,679	194,210,502	26.686	27.35	27.20	27.35	25.75	27.45	7,277,679	26.686	3.80%
2025-06-17	0	26.35	26.35	26.40	25.10	27.30	11,307,770	299,067,471	26.448	26.35	26.35	26.40	25.10	27.30	11,307,770	26.448	5.82%
2025-06-16	0	24.90	24.85	24.90	23.80	25.10	4,989,895	123,285,519	24.707	24.90	24.85	24.90	23.80	25.10	4,989,895	24.707	3.32%
2025-06-13	0	24.10	24.00	24.10	23.90	25.50	3,963,531	96,439,046	24.332	24.10	24.00	24.10	23.90	25.50	3,963,531	24.332	-4.37%
2025-06-12	0	25.20	25.05	25.25	24.25	25.45	7,635,190	190,588,018	24.962	25.20	25.05	25.25	24.25	25.45	7,635,190	24.962	2.65%
2025-06-11	0	24.55	24.50	24.55	24.35	25.00	4,280,009	105,275,818	24.597	24.55	24.50	24.55	24.35	25.00	4,280,009	24.597	0.41%
2025-06-10	0	24.45	24.40	24.45	23.30	24.60	6,204,487	148,813,941	23.985	24.45	24.40	24.45	23.30	24.60	6,204,487	23.985	0.20%
2025-06-09	0	24.40	24.35	24.40	23.60	24.60	10,067,224	243,917,022	24.229	24.40	24.35	24.40	23.60	24.60	10,067,224	24.229	5.17%
2025-06-06	0	23.20	23.15	23.20	23.00	24.00	4,238,000	99,309,548	23.433	23.20	23.15	23.20	23.00	24.00	4,238,000	23.433	-3.33%
2025-06-05	0	24.00	23.85	24.00	22.50	24.40	12,001,000	284,443,242	23.702	24.00	23.85	24.00	22.50	24.40	12,001,000	23.702	7.87%
2025-06-04	0	22.25	22.20	22.25	22.00	22.55	2,617,000	58,295,945	22.276	22.25	22.20	22.25	22.00	22.55	2,617,000	22.276	1.14%
2025-06-03	0	22.00	21.85	22.00	21.60	22.20	2,402,134	52,678,066	21.930	22.00	21.85	22.00	21.60	22.20	2,402,134	21.930	1.85%
2025-06-02	0	21.60	21.55	21.60	21.45	22.35	1,577,500	34,167,014	21.659	21.60	21.55	21.60	21.45	22.35	1,577,500	21.659	-3.36%
2025-05-30	0	22.35	22.35	22.40	20.25	22.65	7,300,000	161,289,609	22.095	22.35	22.35	22.40	20.25	22.65	7,300,000	22.094	-2.19%
2025-05-29	0	22.85	22.85	22.90	22.15	23.30	7,756,500	175,624,554	22.642	22.85	22.85	22.90	22.15	23.30	7,756,500	22.642	3.63%
2025-05-28	0	22.05	22.00	22.05	21.55	22.15	1,536,000	33,610,300	21.882	22.05	22.00	22.05	21.55	22.15	1,536,000	21.882	0.46%
2025-05-27	0	21.95	21.90	21.95	21.55	22.25	1,553,469	33,906,583	21.826	21.95	21.90	21.95	21.55	22.25	1,553,469	21.826	0.23%
2025-05-26	0	21.90	21.90	21.95	21.15	22.10	4,920,000	106,921,675	21.732	21.90	21.90	21.95	21.15	22.10	4,920,000	21.732	-0.23%
2025-05-23	0	21.95	21.90	22.00	21.75	22.65	3,769,000	83,520,300	22.160	21.95	21.90	22.00	21.75	22.65	3,769,000	22.160	-2.88%
2025-05-22	0	22.60	22.60	22.65	22.30	23.20	2,817,600	64,168,460	22.774	22.60	22.60	22.65	22.30	23.20	2,817,600	22.774	-0.66%
2025-05-21	0	22.75	22.65	22.75	22.40	22.90	2,009,000	45,576,350	22.686	22.75	22.65	22.75	22.40	22.90	2,009,000	22.686	0.22%
2025-05-20	0	22.70	22.65	22.70	22.20	23.00	2,400,000	54,281,800	22.617	22.70	22.65	22.70	22.20	23.00	2,400,000	22.617	0.67%
2025-05-19	0	22.55	22.50	22.55	22.10	23.00	4,286,125	95,823,875	22.357	22.55	22.50	22.55	22.10	23.00	4,286,125	22.357	-2.59%
2025-05-16	0	23.15	23.10	23.15	23.05	23.45	2,105,359	48,839,630	23.198	23.15	23.10	23.15	23.05	23.45	2,105,359	23.198	-1.49%
2025-05-15	0	23.50	23.45	23.50	23.30	24.25	4,301,556	101,318,441	23.554	23.50	23.45	23.50	23.30	24.25	4,301,556	23.554	-2.29%
2025-05-14	0	24.05	24.05	24.10	23.50	24.55	5,248,000	125,759,050	23.963	24.05	24.05	24.10	23.50	24.55	5,248,000	23.963	0.21%
2025-05-13	0	24.00	24.00	24.05	23.85	25.45	15,576,800	381,588,420	24.497	24.00	24.00	24.05	23.85	25.45	15,576,800	24.497	-7.69%
2025-05-12	0	26.00	25.95	26.00	22.45	26.65	35,614,000	872,322,375	24.494	26.00	25.95	26.00	22.45	26.65	35,614,000	24.494	18.45%
2025-05-09	0	21.95	21.90	21.95	21.35	22.35	2,944,000	64,047,350	21.755	21.95	21.90	21.95	21.35	22.35	2,944,000	21.755	-0.68%
2025-05-08	0	22.10	22.05	22.10	21.85	22.50	4,122,000	91,664,550	22.238	22.10	22.05	22.10	21.85	22.50	4,122,000	22.238	0.45%
2025-05-07	0	22.00	22.00	22.05	21.95	24.05	11,839,895	266,295,600	22.491	22.00	22.00	22.05	21.95	24.05	11,839,895	22.491	-5.98%
2025-05-06	0	23.40	23.40	23.45	21.60	23.90	13,224,159	296,298,840	22.406	23.40	23.40	23.45	21.60	23.90	13,224,159	22.406	0.86%
2025-05-02	0	23.20	23.15	23.25	21.80	23.40	1,987,000	45,609,123	22.954	23.20	23.15	23.25	21.80	23.40	1,987,000	22.954	4.27%
2025-04-30	0	22.25	22.25	22.30	21.65	22.55	4,134,000	91,212,125	22.064	22.25	22.25	22.30	21.65	22.55	4,134,000	22.064	0.45%
2025-04-29	0	22.15	22.10	22.15	21.90	22.90	4,081,000	90,497,275	22.175	22.15	22.10	22.15	21.90	22.90	4,081,000	22.175	-0.89%
2025-04-28	0	22.35	22.30	22.35	22.30	23.60	4,026,000	91,467,250	22.719	22.35	22.30	22.35	22.30	23.60	4,026,000	22.719	-4.69%
2025-04-25	0	23.45	23.40	23.45	22.10	24.30	16,980,000	400,235,775	23.571	23.45	23.40	23.45	22.10	24.30	16,980,000	23.571	6.11%
2025-04-24	0	22.10	22.10	22.15	21.25	22.65	7,294,000	159,271,475	21.836	22.10	22.10	22.15	21.25	22.65	7,294,000	21.836	-0.67%
2025-04-23	0	22.25	22.25	22.30	21.60	22.60	14,030,400	310,461,894	22.128	22.25	22.25	22.30	21.60	22.60	14,030,400	22.128	7.23%
2025-04-22	0	20.75	20.70	20.75	19.34	20.80	7,923,000	160,568,985	20.266	20.75	20.70	20.75	19.34	20.80	7,923,000	20.266	4.90%
2025-04-17	0	19.78	19.72	19.78	18.86	19.84	7,657,000	148,582,930	19.405	19.78	19.72	19.78	18.86	19.84	7,657,000	19.405	2.59%
2025-04-16	0	19.28	19.26	19.28	19.20	20.50	12,706,000	249,302,941	19.621	19.28	19.26	19.28	19.20	20.50	12,706,000	19.621	-7.97%
2025-04-15	0	20.95	20.90	20.95	20.50	22.10	9,017,000	190,002,519	21.072	20.95	20.90	20.95	20.50	22.10	9,017,000	21.072	-1.18%
2025-04-14	0	21.20	21.15	21.20	20.25	23.35	29,515,382	634,227,345	21.488	21.20	21.15	21.20	20.25	23.35	29,515,382	21.488	2.42%
2025-04-11	0	20.70	20.70	20.75	19.20	21.60	23,843,283	493,520,910	20.699	20.70	20.70	20.75	19.20	21.60	23,843,283	20.699	4.23%
2025-04-10	0	19.86	19.86	19.88	19.80	34.10	41,499,746	905,578,601	21.821	19.86	19.86	19.88	19.80	34.10	41,499,746	21.821	3.98%
2025-04-09	0	19.10	19.06	19.10	16.26	19.30	36,308,216	641,913,212	17.680	19.10	19.06	19.10	16.26	19.30	36,308,216	17.680	5.64%
2025-04-08	0	18.08	18.06	18.08	15.74	20.00	53,572,115	934,737,094	17.448	18.08	18.06	18.08	15.74	20.00	53,572,115	17.448	6.98%
2025-04-07	0	16.90	16.90	16.92	15.50	21.20	32,900,244	576,794,590	17.532	16.90	16.90	16.92	15.50	21.20	32,900,244	17.532	-32.13%
2025-04-03	0	24.90	24.85	24.90	24.55	29.35	20,310,773	530,826,591	26.135	24.90	24.85	24.90	24.55	29.35	20,310,773	26.135	-17.82%
2025-04-02	0	30.30	30.30	30.35	29.10	30.95	3,574,000	108,036,725	30.229	30.30	30.30	30.35	29.10	30.95	3,574,000	30.229	2.71%
2025-04-01	0	29.50	29.40	29.50	28.30	30.00	3,824,137	112,305,616	29.368	29.50	29.40	29.50	28.30	30.00	3,824,137	29.368	2.79%
2025-03-31	0	28.70	28.60	28.70	27.80	29.40	4,069,000	116,246,900	28.569	28.70	28.60	28.70	27.80	29.40	4,069,000	28.569	-2.38%
2025-03-28	0	29.40	29.35	29.40	29.05	30.70	2,901,000	86,271,057	29.738	29.40	29.35	29.40	29.05	30.70	2,901,000	29.738	-4.23%
2025-03-27	0	30.70	30.65	30.70	29.05	30.90	2,796,000	84,181,650	30.108	30.70	30.65	30.70	29.05	30.90	2,796,000	30.108	1.15%
2025-03-26	0	30.35	30.30	30.35	29.85	30.80	1,447,399	43,877,071	30.314	30.35	30.30	30.35	29.85	30.80	1,447,399	30.314	-0.33%
2025-03-25	0	30.45	30.40	30.55	30.05	32.65	3,376,400	103,681,054	30.708	30.45	30.40	30.55	30.05	32.65	3,376,400	30.708	-4.99%
2025-03-24	0	32.05	32.05	32.15	30.85	33.35	5,334,364	170,531,982	31.969	32.05	32.05	32.15	30.85	33.35	5,334,364	31.969	-0.62%
2025-03-21	0	32.25	32.25	32.30	30.40	33.60	11,645,767	376,287,620	32.311	32.25	32.25	32.30	30.40	33.60	11,645,767	32.311	8.22%
2025-03-20	0	29.80	29.80	30.00	29.80	31.30	1,780,000	53,917,100	30.291	29.80	29.80	30.00	29.80	31.30	1,780,000	30.291	-3.56%
2025-03-19	0	30.90	30.85	31.00	28.65	31.40	5,769,546	175,940,266	30.495	30.90	30.85	31.00	28.65	31.40	5,769,546	30.495	7.48%
2025-03-18	0	28.75	28.60	28.75	28.30	28.95	2,059,000	58,936,775	28.624	28.75	28.60	28.75	28.30	28.95	2,059,000	28.624	1.23%
2025-03-17	0	28.40	28.35	28.40	27.45	29.10	3,991,000	114,216,172	28.618	28.40	28.35	28.40	27.45	29.10	3,991,000	28.618	2.16%
2025-03-14	0	27.80	27.75	27.80	27.20	29.15	5,929,407	163,772,707	27.620	27.80	27.75	27.80	27.20	29.15	5,929,407	27.620	-3.64%
2025-03-13	0	28.85	28.85	28.90	28.65	29.50	3,669,000	106,274,300	28.966	28.85	28.85	28.90	28.65	29.50	3,669,000	28.965	1.76%
2025-03-12	0	28.35	28.35	28.40	27.70	28.80	4,240,200	119,724,375	28.236	28.35	28.35	28.40	27.70	28.80	4,240,200	28.236	0.89%
2025-03-11	0	28.10	28.05	28.10	27.70	28.85	5,444,000	152,265,600	27.969	28.10	28.05	28.10	27.70	28.85	5,444,000	27.969	-2.60%
2025-03-10	0	28.85	28.75	28.90	27.90	29.70	6,150,000	175,492,800	28.535	28.85	28.75	28.90	27.90	29.70	6,150,000	28.535	-2.20%
2025-03-07	0	29.50	29.50	29.60	28.75	30.35	5,996,666	176,537,841	29.439	29.50	29.50	29.60	28.75	30.35	5,996,666	29.439	-3.44%
2025-03-06	0	30.55	30.45	30.55	30.15	31.40	5,741,194	176,907,737	30.814	30.55	30.45	30.55	30.15	31.40	5,741,194	30.814	1.16%
2025-03-05	0	30.20	30.20	30.25	29.35	30.45	2,065,000	61,699,284	29.879	30.20	30.20	30.25	29.35	30.45	2,065,000	29.879	1.34%
2025-03-04	0	29.80	29.45	29.80	28.65	29.90	2,038,167	59,831,943	29.356	29.80	29.45	29.80	28.65	29.90	2,038,167	29.356	1.02%
2025-03-03	0	29.50	29.50	29.55	29.10	30.20	2,591,000	76,545,600	29.543	29.50	29.50	29.55	29.10	30.20	2,591,000	29.543	-1.34%
2025-02-28	0	29.90	29.90	30.00	29.60	32.00	4,171,134	126,703,220	30.376	29.90	29.90	30.00	29.60	32.00	4,171,134	30.376	-6.56%
2025-02-27	0	32.00	32.00	32.05	31.20	33.40	3,116,000	100,263,583	32.177	32.00	32.00	32.05	31.20	33.40	3,116,000	32.177	0.79%
2025-02-26	0	31.75	31.70	31.75	31.60	33.55	3,529,221	113,035,118	32.028	31.75	31.70	31.75	31.60	33.55	3,529,221	32.028	-2.46%
2025-02-25	0	32.55	32.50	32.65	30.20	32.95	3,779,000	121,556,000	32.166	32.55	32.50	32.65	30.20	32.95	3,779,000	32.166	4.49%
2025-02-24	0	31.15	31.00	31.15	30.25	31.90	2,724,336	84,942,440	31.179	31.15	31.00	31.15	30.25	31.90	2,724,336	31.179	-0.95%
2025-02-21	0	31.45	31.35	31.45	30.80	32.00	2,564,050	80,300,454	31.318	31.45	31.35	31.45	30.80	32.00	2,564,050	31.318	0.96%
2025-02-20	0	31.15	31.15	31.20	29.15	31.85	4,285,898	132,144,797	30.833	31.15	31.15	31.20	29.15	31.85	4,285,898	30.832	5.95%
2025-02-19	0	29.40	29.40	29.50	28.10	29.80	2,346,000	68,513,700	29.205	29.40	29.40	29.50	28.10	29.80	2,346,000	29.204	2.98%
2025-02-18	0	28.55	28.50	28.55	28.25	29.00	1,192,000	34,073,350	28.585	28.55	28.50	28.55	28.25	29.00	1,192,000	28.585	-0.17%
2025-02-17	0	28.60	28.55	28.60	28.00	30.00	3,687,800	105,775,150	28.683	28.60	28.55	28.60	28.00	30.00	3,687,800	28.682	-3.70%
2025-02-14	0	29.70	29.65	29.70	29.00	30.40	4,583,000	136,971,599	29.887	29.70	29.65	29.70	29.00	30.40	4,583,000	29.887	4.03%
2025-02-13	0	28.55	28.50	28.55	28.50	29.65	3,678,032	106,785,662	29.033	28.55	28.50	28.55	28.50	29.65	3,678,032	29.033	-3.87%
2025-02-12	0	29.70	29.65	29.70	28.25	29.90	4,379,000	128,386,400	29.319	29.70	29.65	29.70	28.25	29.90	4,379,000	29.319	5.13%
2025-02-11	0	28.25	28.15	28.25	27.70	28.55	1,316,200	37,119,370	28.202	28.25	28.15	28.25	27.70	28.55	1,316,200	28.202	-0.88%
2025-02-10	0	28.50	28.40	28.50	28.00	29.70	3,514,400	100,451,610	28.583	28.50	28.40	28.50	28.00	29.70	3,514,400	28.583	-1.89%
2025-02-07	0	29.05	29.00	29.05	28.15	29.20	4,083,600	117,620,910	28.803	29.05	29.00	29.05	28.15	29.20	4,083,600	28.803	1.93%
2025-02-06	0	28.50	28.45	28.55	26.65	29.35	11,207,752	318,748,432	28.440	28.50	28.45	28.55	26.65	29.35	11,207,752	28.440	8.57%
2025-02-05	0	26.25	26.20	26.25	25.50	26.85	2,136,000	56,236,650	26.328	26.25	26.20	26.25	25.50	26.85	2,136,000	26.328	0.96%
2025-02-04	0	26.00	25.90	26.00	25.30	26.60	1,462,000	38,190,000	26.122	26.00	25.90	26.00	25.30	26.60	1,462,000	26.122	2.77%
2025-02-03	0	25.30	25.30	25.40	24.90	25.70	883,000	22,310,116	25.266	25.30	25.30	25.40	24.90	25.70	883,000	25.266	-1.56%
2025-01-28	0	25.70	25.70	25.85	25.30	25.85	364,000	9,323,900	25.615	25.70	25.70	25.85	25.30	25.85	364,000	25.615	-0.58%
2025-01-27	0	25.85	25.85	25.95	25.80	27.40	2,309,500	60,643,450	26.258	25.85	25.85	25.95	25.80	27.40	2,309,500	26.258	-5.31%
2025-01-24	0	27.30	27.30	27.40	26.95	27.85	2,766,000	75,723,839	27.377	27.30	27.30	27.40	26.95	27.85	2,766,000	27.377	1.87%
2025-01-23	0	26.80	26.75	26.80	26.05	27.10	1,992,000	53,006,379	26.610	26.80	26.75	26.80	26.05	27.10	1,992,000	26.610	1.13%
2025-01-22	0	26.50	26.50	26.70	26.30	27.85	4,057,000	108,505,125	26.745	26.50	26.50	26.70	26.30	27.85	4,057,000	26.745	-4.85%
2025-01-21	0	27.85	27.75	27.90	27.20	28.50	4,452,704	123,741,671	27.790	27.85	27.75	27.90	27.20	28.50	4,452,704	27.790	2.77%
2025-01-20	0	27.10	27.05	27.10	26.85	27.65	1,828,000	49,836,688	27.263	27.10	27.05	27.10	26.85	27.65	1,828,000	27.263	1.69%
2025-01-17	0	26.65	26.60	26.65	26.20	27.85	3,900,000	104,115,050	26.696	26.65	26.60	26.65	26.20	27.85	3,900,000	26.696	-5.50%
2025-01-16	0	28.20	28.15	28.20	27.75	28.60	1,743,000	49,093,257	28.166	28.20	28.15	28.20	27.75	28.60	1,743,000	28.166	1.44%
2025-01-15	0	27.80	27.80	27.90	27.35	28.00	2,108,034	58,589,193	27.793	27.80	27.80	27.90	27.35	28.00	2,108,034	27.793	1.65%
2025-01-14	0	27.35	27.30	27.35	25.80	27.50	2,200,000	59,404,800	27.002	27.35	27.30	27.35	25.80	27.50	2,200,000	27.002	4.79%
2025-01-13	0	26.10	26.10	26.15	25.85	27.20	1,778,009	46,745,034	26.291	26.10	26.10	26.15	25.85	27.20	1,778,009	26.291	-2.97%
2025-01-10	0	26.90	26.85	26.95	26.70	27.45	1,557,000	42,260,793	27.142	26.90	26.85	26.95	26.70	27.45	1,557,000	27.142	0.00%
2025-01-09	0	26.90	26.75	26.90	25.85	27.00	1,744,968	46,573,344	26.690	26.90	26.75	26.90	25.85	27.00	1,744,968	26.690	4.06%
2025-01-08	0	25.85	25.80	25.85	25.65	27.60	3,750,125	98,181,373	26.181	25.85	25.80	25.85	25.65	27.60	3,750,125	26.181	-6.68%
2025-01-07	0	27.70	27.70	27.75	27.20	27.85	1,667,000	45,910,451	27.541	27.70	27.70	27.75	27.20	27.85	1,667,000	27.541	1.65%
2025-01-06	0	27.25	27.20	27.30	26.95	28.30	1,985,251	54,282,489	27.343	27.25	27.20	27.30	26.95	28.30	1,985,251	27.343	-2.33%
2025-01-03	0	27.90	27.85	27.90	27.65	28.30	1,750,000	48,918,950	27.954	27.90	27.85	27.90	27.65	28.30	1,750,000	27.954	0.36%
2025-01-02	0	27.80	27.75	27.80	27.30	28.35	2,772,000	76,736,725	27.683	27.80	27.75	27.80	27.30	28.35	2,772,000	27.683	-1.77%
2024-12-31	0	28.30	28.20	28.30	27.30	28.40	2,343,000	65,205,213	27.830	28.30	28.20	28.30	27.30	28.40	2,343,000	27.830	3.28%
2024-12-30	0	27.40	27.35	27.45	27.30	28.80	2,161,000	59,623,700	27.591	27.40	27.35	27.45	27.30	28.80	2,161,000	27.591	-2.49%
2024-12-27	0	28.10	28.00	28.10	27.85	29.60	4,483,004	128,050,861	28.564	28.10	28.00	28.10	27.85	29.60	4,483,004	28.564	-3.10%
2024-12-24	0	29.00	28.90	29.00	28.20	29.10	1,568,500	44,994,450	28.686	29.00	28.90	29.00	28.20	29.10	1,568,500	28.686	0.69%
2024-12-23	0	28.80	28.80	28.90	28.60	29.35	2,277,000	65,981,700	28.978	28.80	28.80	28.90	28.60	29.35	2,277,000	28.977	0.70%
2024-12-20	0	28.60	28.60	28.65	28.40	29.15	2,903,770	83,807,811	28.862	28.60	28.60	28.65	28.40	29.15	2,903,770	28.862	-1.04%
2024-12-19	0	28.90	28.80	28.90	27.60	29.15	3,292,562	94,729,412	28.771	28.90	28.80	28.90	27.60	29.15	3,292,562	28.771	2.85%
2024-12-18	0	28.10	28.05	28.10	27.60	28.45	1,558,820	43,625,302	27.986	28.10	28.05	28.10	27.60	28.45	1,558,820	27.986	2.18%
2024-12-17	0	27.50	27.50	27.60	27.30	28.20	1,699,000	47,263,900	27.819	27.50	27.50	27.60	27.30	28.20	1,699,000	27.819	-0.36%
2024-12-16	0	27.60	27.60	27.65	26.55	27.85	4,026,514	110,292,479	27.392	27.60	27.60	27.65	26.55	27.85	4,026,514	27.392	0.55%
2024-12-13	0	27.45	27.45	27.50	27.15	27.70	1,040,636	28,568,035	27.453	27.45	27.45	27.50	27.15	27.70	1,040,636	27.452	-0.72%
2024-12-12	0	27.65	27.50	27.65	27.20	28.20	2,401,000	66,244,850	27.591	27.65	27.50	27.65	27.20	28.20	2,401,000	27.591	0.73%
2024-12-11	0	27.45	27.45	27.50	27.00	27.85	1,244,000	34,176,450	27.473	27.45	27.45	27.50	27.00	27.85	1,244,000	27.473	1.67%
2024-12-10	0	27.00	27.00	27.05	26.85	29.45	4,680,000	128,867,900	27.536	27.00	27.00	27.05	26.85	29.45	4,680,000	27.536	-5.59%
2024-12-09	0	28.60	28.50	28.60	27.55	28.70	5,644,892	159,458,088	28.248	28.60	28.50	28.60	27.55	28.70	5,644,892	28.248	4.00%
2024-12-06	0	27.50	27.35	27.50	26.70	27.80	3,476,000	95,026,528	27.338	27.50	27.35	27.50	26.70	27.80	3,476,000	27.338	-1.08%
2024-12-05	0	27.80	27.75	27.80	27.10	28.10	2,297,000	63,937,950	27.835	27.80	27.75	27.80	27.10	28.10	2,297,000	27.835	1.09%
2024-12-04	0	27.50	27.50	27.55	26.95	27.75	3,569,000	98,060,088	27.476	27.50	27.50	27.55	26.95	27.75	3,569,000	27.476	2.23%
2024-12-03	0	26.90	26.85	26.90	26.70	27.70	1,820,009	49,168,442	27.016	26.90	26.85	26.90	26.70	27.70	1,820,009	27.015	-0.74%
2024-12-02	0	27.10	27.10	27.15	25.30	27.40	5,357,000	144,019,431	26.884	27.10	27.10	27.15	25.30	27.40	5,357,000	26.884	7.75%
2024-11-29	0	25.15	25.15	25.20	24.40	25.25	1,714,000	42,784,150	24.962	25.15	25.15	25.20	24.40	25.25	1,714,000	24.962	3.07%
2024-11-28	0	24.40	24.40	24.50	24.25	25.00	1,336,000	32,807,475	24.557	24.40	24.40	24.50	24.25	25.00	1,336,000	24.556	-1.81%
2024-11-27	0	24.85	24.85	24.95	23.25	25.20	3,497,000	86,238,350	24.661	24.85	24.85	24.95	23.25	25.20	3,497,000	24.661	5.30%
2024-11-26	0	23.60	23.45	23.60	23.00	23.70	1,745,462	40,903,120	23.434	23.60	23.45	23.60	23.00	23.70	1,745,462	23.434	0.43%
2024-11-25	0	23.50	23.45	23.50	23.25	24.00	2,385,522	56,286,538	23.595	23.50	23.45	23.50	23.25	24.00	2,385,522	23.595	-0.21%
2024-11-22	0	23.55	23.50	23.65	23.15	24.75	4,144,035	99,325,776	23.968	23.55	23.50	23.65	23.15	24.75	4,144,035	23.968	-1.88%
2024-11-21	0	24.00	24.00	24.05	23.70	24.60	3,162,800	75,828,380	23.975	24.00	24.00	24.05	23.70	24.60	3,162,800	23.975	-1.03%
2024-11-20	0	24.25	24.15	24.25	23.95	24.95	3,339,000	81,026,373	24.267	24.25	24.15	24.25	23.95	24.95	3,339,000	24.267	-1.62%
2024-11-19	0	24.65	24.65	24.70	24.10	25.30	2,867,000	70,771,273	24.685	24.65	24.65	24.70	24.10	25.30	2,867,000	24.685	0.82%
2024-11-18	0	24.45	24.45	24.60	24.30	25.30	2,793,000	69,131,633	24.752	24.45	24.45	24.60	24.30	25.30	2,793,000	24.752	-3.17%
2024-11-15	0	25.25	25.20	25.25	25.00	26.20	2,584,000	66,324,393	25.667	25.25	25.20	25.25	25.00	26.20	2,584,000	25.667	-0.98%
2024-11-14	0	25.50	25.40	25.50	25.30	26.50	2,019,000	52,139,150	25.824	25.50	25.40	25.50	25.30	26.50	2,019,000	25.824	-4.32%
2024-11-13	0	26.65	26.60	26.65	25.20	26.65	4,588,000	117,738,150	25.662	26.65	26.60	26.65	25.20	26.65	4,588,000	25.662	2.30%
2024-11-12	0	26.05	26.00	26.05	25.60	27.25	4,241,000	112,522,384	26.532	26.05	26.00	26.05	25.60	27.25	4,241,000	26.532	-0.57%
2024-11-11	0	26.20	26.15	26.20	24.95	26.50	6,322,000	161,926,586	25.613	26.20	26.15	26.20	24.95	26.50	6,322,000	25.613	0.19%
2024-11-08	0	26.15	26.10	26.15	25.80	28.50	8,152,000	217,544,250	26.686	26.15	26.10	26.15	25.80	28.50	8,152,000	26.686	-5.94%
2024-11-07	0	27.80	27.65	27.80	26.70	28.25	4,309,840	119,223,637	27.663	27.80	27.65	27.80	26.70	28.25	4,309,840	27.663	0.72%
2024-11-06	0	27.60	27.55	27.60	26.65	28.75	10,014,202	278,761,469	27.837	27.60	27.55	27.60	26.65	28.75	10,014,202	27.837	3.37%
2024-11-05	0	26.70	26.65	26.70	23.25	27.00	17,348,270	449,311,841	25.900	26.70	26.65	26.70	23.25	27.00	17,348,270	25.900	13.86%
2024-11-04	0	23.45	23.20	23.45	23.10	23.95	2,534,000	59,329,900	23.414	23.45	23.20	23.45	23.10	23.95	2,534,000	23.414	0.43%
2024-11-01	0	23.35	23.30	23.35	23.20	24.20	2,290,000	54,003,875	23.583	23.35	23.30	23.35	23.20	24.20	2,290,000	23.582	-3.11%
2024-10-31	0	24.10	24.10	24.20	22.85	24.65	6,326,986	152,325,195	24.076	24.10	24.10	24.20	22.85	24.65	6,326,986	24.075	4.10%
2024-10-30	0	23.15	23.15	23.30	22.90	24.00	3,641,596	85,342,770	23.436	23.15	23.15	23.30	22.90	24.00	3,641,596	23.436	0.00%
2024-10-29	0	23.15	23.10	23.15	21.45	23.60	9,790,698	224,844,753	22.965	23.15	23.10	23.15	21.45	23.60	9,790,698	22.965	8.43%
2024-10-28	0	21.35	21.35	21.55	20.50	21.60	2,640,000	56,296,600	21.325	21.35	21.35	21.55	20.50	21.60	2,640,000	21.324	3.39%
2024-10-25	0	20.65	20.65	20.70	20.55	21.80	5,250,000	110,374,150	21.024	20.65	20.65	20.70	20.55	21.80	5,250,000	21.024	-2.59%
2024-10-24	0	21.20	21.20	21.25	21.15	22.10	2,903,008	62,292,295	21.458	21.20	21.20	21.25	21.15	22.10	2,903,008	21.458	-5.15%
2024-10-23	0	22.35	22.20	22.35	21.90	22.50	2,956,000	65,725,200	22.235	22.35	22.20	22.35	21.90	22.50	2,956,000	22.235	0.90%
2024-10-22	0	22.15	22.10	22.15	21.80	22.80	4,933,426	109,939,309	22.285	22.15	22.10	22.15	21.80	22.80	4,933,426	22.285	-3.49%
2024-10-21	0	22.95	22.95	23.05	22.25	23.50	5,647,000	129,264,200	22.891	22.95	22.95	23.05	22.25	23.50	5,647,000	22.891	3.85%
2024-10-18	0	22.10	22.05	22.10	21.50	22.45	4,466,000	98,025,150	21.949	22.10	22.05	22.10	21.50	22.45	4,466,000	21.949	2.31%
2024-10-17	0	21.60	21.60	21.65	21.50	22.15	1,217,000	26,529,414	21.799	21.60	21.60	21.65	21.50	22.15	1,217,000	21.799	-0.69%
2024-10-16	0	21.75	21.75	21.90	21.10	22.10	2,255,027	49,226,096	21.830	21.75	21.75	21.90	21.10	22.10	2,255,027	21.829	2.35%
2024-10-15	0	21.25	21.25	21.30	21.10	23.00	4,504,000	98,282,175	21.821	21.25	21.25	21.30	21.10	23.00	4,504,000	21.821	-7.21%
2024-10-14	0	22.90	22.85	22.90	22.20	23.45	4,281,788	97,928,677	22.871	22.90	22.85	22.90	22.20	23.45	4,281,788	22.871	-2.76%
2024-10-10	0	23.55	23.50	23.55	23.35	24.45	3,886,458	92,882,488	23.899	23.55	23.50	23.55	23.35	24.45	3,886,458	23.899	0.21%
2024-10-09	0	23.50	23.30	23.50	22.60	24.40	6,062,000	142,429,575	23.496	23.50	23.30	23.50	22.60	24.40	6,062,000	23.495	3.30%
2024-10-08	0	22.75	22.75	22.85	22.00	24.35	7,336,532	167,991,310	22.898	22.75	22.75	22.85	22.00	24.35	7,336,532	22.898	-7.14%
2024-10-07	0	24.50	24.45	24.50	22.90	25.25	6,903,000	167,619,625	24.282	24.50	24.45	24.50	22.90	25.25	6,903,000	24.282	8.41%
2024-10-04	0	22.60	22.55	22.60	21.15	22.70	3,979,000	87,712,671	22.044	22.60	22.55	22.60	21.15	22.70	3,979,000	22.044	1.57%
2024-10-03	0	22.25	22.25	22.30	21.55	23.20	3,621,000	80,486,356	22.228	22.25	22.25	22.30	21.55	23.20	3,621,000	22.228	-4.09%
2024-10-02	0	23.20	23.15	23.20	22.40	23.40	3,353,425	76,706,287	22.874	23.20	23.15	23.20	22.40	23.40	3,353,425	22.874	2.43%
2024-09-30	0	22.65	22.60	22.65	21.95	23.50	9,463,373	211,787,120	22.380	22.65	22.60	22.65	21.95	23.50	9,463,373	22.380	-1.52%
2024-09-27	0	23.00	22.90	23.00	22.45	23.45	4,640,624	106,838,575	23.023	23.00	22.90	23.00	22.45	23.45	4,640,624	23.022	2.91%
2024-09-26	0	22.35	22.35	22.40	21.50	22.50	3,513,000	77,684,880	22.114	22.35	22.35	22.40	21.50	22.50	3,513,000	22.114	4.68%
2024-09-25	0	21.35	21.35	21.40	21.25	22.85	4,124,000	90,371,700	21.914	21.35	21.35	21.40	21.25	22.85	4,124,000	21.914	-3.17%
2024-09-24	0	22.05	22.00	22.05	21.35	22.35	2,360,000	52,117,407	22.084	22.05	22.00	22.05	21.35	22.35	2,360,000	22.084	3.28%
2024-09-23	0	21.35	21.30	21.35	21.00	22.30	1,868,000	40,217,865	21.530	21.35	21.30	21.35	21.00	22.30	1,868,000	21.530	-1.16%
2024-09-20	0	21.60	21.55	21.65	20.85	21.85	3,167,000	68,246,570	21.549	21.60	21.55	21.65	20.85	21.85	3,167,000	21.549	3.60%
2024-09-19	0	20.85	20.80	20.85	20.00	21.15	2,735,000	56,695,550	20.730	20.85	20.80	20.85	20.00	21.15	2,735,000	20.730	4.25%
2024-09-17	0	20.00	20.00	20.10	19.80	20.55	1,135,000	22,710,270	20.009	20.00	20.00	20.10	19.80	20.55	1,135,000	20.009	-2.68%
2024-09-16	0	20.55	20.45	20.55	20.30	20.85	523,000	10,697,250	20.454	20.55	20.45	20.55	20.30	20.85	523,000	20.454	-1.44%
2024-09-13	0	20.85	20.85	20.95	20.80	21.40	1,258,000	26,476,100	21.046	20.85	20.85	20.95	20.80	21.40	1,258,000	21.046	-0.71%
2024-09-12	0	21.00	20.90	21.00	20.80	21.60	1,346,000	28,423,170	21.117	21.00	20.90	21.00	20.80	21.60	1,346,000	21.117	-1.18%
2024-09-11	0	21.25	21.15	21.25	20.35	21.35	2,264,777	47,793,230	21.103	21.25	21.15	21.25	20.35	21.35	2,264,777	21.103	3.16%
2024-09-10	0	20.60	20.60	20.70	20.15	21.10	2,525,500	52,052,622	20.611	20.60	20.60	20.70	20.15	21.10	2,525,500	20.611	-1.44%
2024-09-09	0	20.90	20.85	20.95	20.50	21.50	2,069,000	43,238,200	20.898	20.90	20.85	20.95	20.50	21.50	2,069,000	20.898	-2.79%
2024-09-05	0	21.50	21.40	21.50	21.10	21.85	1,994,000	42,576,275	21.352	21.50	21.40	21.50	21.10	21.85	1,994,000	21.352	-2.27%
2024-09-04	0	22.00	22.00	22.05	21.25	22.35	3,469,000	75,213,450	21.682	22.00	22.00	22.05	21.25	22.35	3,469,000	21.682	-2.22%
2024-09-03	0	22.50	22.35	22.50	22.25	22.85	756,282	16,978,895	22.451	22.50	22.35	22.50	22.25	22.85	756,282	22.450	-0.44%
2024-09-02	0	22.60	22.50	22.60	22.15	22.95	933,000	20,987,700	22.495	22.60	22.50	22.60	22.15	22.95	933,000	22.495	-1.53%
2024-08-30	0	22.95	22.90	22.95	22.40	23.40	3,092,000	71,095,850	22.994	22.95	22.90	22.95	22.40	23.40	3,092,000	22.993	2.23%
2024-08-29	0	22.45	22.35	22.45	21.45	22.90	2,314,500	51,641,600	22.312	22.45	22.35	22.45	21.45	22.90	2,314,500	22.312	1.58%
2024-08-28	0	22.10	22.10	22.15	21.40	22.30	1,029,000	22,501,822	21.868	22.10	22.10	22.15	21.40	22.30	1,029,000	21.868	-0.67%
2024-08-27	0	22.25	22.20	22.30	21.85	22.80	2,983,000	66,127,050	22.168	22.25	22.20	22.30	21.85	22.80	2,983,000	22.168	-3.05%
2024-08-26	0	22.95	22.95	23.15	22.75	23.55	1,332,000	30,831,000	23.146	22.95	22.95	23.15	22.75	23.55	1,332,000	23.146	0.22%
2024-08-23	0	22.90	22.90	23.00	22.85	23.60	1,271,000	29,323,283	23.071	22.90	22.90	23.00	22.85	23.60	1,271,000	23.071	-1.29%
2024-08-22	0	23.20	23.20	23.30	22.90	23.70	872,334	20,228,256	23.189	23.20	23.20	23.30	22.90	23.70	872,334	23.189	-0.43%
2024-08-21	0	23.30	23.30	23.45	22.10	24.10	2,950,000	69,259,700	23.478	23.30	23.30	23.45	22.10	24.10	2,950,000	23.478	3.33%
2024-08-20	0	22.55	22.45	22.60	22.10	23.05	1,814,000	40,851,929	22.520	22.55	22.45	22.60	22.10	23.05	1,814,000	22.520	0.00%
2024-08-19	0	22.55	22.55	22.60	22.40	23.65	1,976,000	45,168,740	22.859	22.55	22.55	22.60	22.40	23.65	1,976,000	22.859	-3.84%
2024-08-16	0	23.45	23.40	23.45	21.00	23.65	7,348,000	167,169,138	22.750	23.45	23.40	23.45	21.00	23.65	7,348,000	22.750	10.87%
2024-08-15	0	21.15	21.10	21.15	20.80	21.50	1,377,000	29,137,300	21.160	21.15	21.10	21.15	20.80	21.50	1,377,000	21.160	-0.94%
2024-08-14	0	21.35	21.30	21.35	21.05	21.85	1,331,064	28,430,497	21.359	21.35	21.30	21.35	21.05	21.85	1,331,064	21.359	-0.47%
2024-08-13	0	21.45	21.30	21.45	21.10	21.50	1,090,400	23,287,254	21.357	21.45	21.30	21.45	21.10	21.50	1,090,400	21.357	2.14%
2024-08-12	0	21.00	20.95	21.10	20.95	21.55	940,324	19,958,432	21.225	21.00	20.95	21.10	20.95	21.55	940,324	21.225	-1.18%
2024-08-09	0	21.25	21.20	21.25	21.05	21.60	3,147,268	67,200,483	21.352	21.25	21.20	21.25	21.05	21.60	3,147,268	21.352	1.92%
2024-08-08	0	20.85	20.85	20.90	20.00	21.40	2,732,408	57,176,402	20.925	20.85	20.85	20.90	20.00	21.40	2,732,408	20.925	1.46%
2024-08-07	0	20.55	20.55	20.70	19.68	20.75	2,680,000	54,600,838	20.373	20.55	20.55	20.70	19.68	20.75	2,680,000	20.373	5.06%
2024-08-06	0	19.56	19.56	19.58	19.12	19.80	2,818,000	54,981,908	19.511	19.56	19.56	19.58	19.12	19.80	2,818,000	19.511	2.30%
2024-08-05	0	19.12	19.08	19.12	18.86	20.25	6,429,000	124,099,231	19.303	19.12	19.08	19.12	18.86	20.25	6,429,000	19.303	-5.58%
2024-08-02	0	20.25	20.20	20.25	20.00	20.70	2,294,000	46,540,600	20.288	20.25	20.20	20.25	20.00	20.70	2,294,000	20.288	-3.34%
2024-08-01	0	20.95	20.80	20.95	20.65	21.75	1,683,000	35,366,650	21.014	20.95	20.80	20.95	20.65	21.75	1,683,000	21.014	-2.10%
2024-07-31	0	21.40	21.40	21.45	20.40	21.55	2,299,586	48,699,310	21.177	21.40	21.40	21.45	20.40	21.55	2,299,586	21.177	4.65%
2024-07-30	0	20.45	20.35	20.45	20.30	21.10	2,924,000	59,861,514	20.473	20.45	20.35	20.45	20.30	21.10	2,924,000	20.472	-3.99%
2024-07-29	0	21.30	21.30	21.35	20.90	21.80	3,452,000	73,782,800	21.374	21.30	21.30	21.35	20.90	21.80	3,452,000	21.374	1.91%
2024-07-26	0	20.90	20.90	20.95	20.20	21.35	3,530,398	73,750,508	20.890	20.90	20.90	20.95	20.20	21.35	3,530,398	20.890	2.96%
2024-07-25	0	20.30	20.25	20.30	19.92	22.00	9,396,000	193,071,593	20.548	20.30	20.25	20.30	19.92	22.00	9,396,000	20.548	-7.94%
2024-07-24	0	22.05	22.00	22.05	21.90	23.05	3,986,000	88,770,200	22.271	22.05	22.00	22.05	21.90	23.05	3,986,000	22.270	-3.29%
2024-07-23	0	22.80	22.80	22.85	22.70	23.80	2,142,000	49,483,176	23.101	22.80	22.80	22.85	22.70	23.80	2,142,000	23.101	-1.94%
2024-07-22	0	23.25	23.25	23.35	22.50	23.90	3,605,000	83,449,974	23.148	23.25	23.25	23.35	22.50	23.90	3,605,000	23.148	-1.06%
2024-07-19	0	23.50	23.50	23.60	23.00	23.80	2,200,000	51,739,725	23.518	23.50	23.50	23.60	23.00	23.80	2,200,000	23.518	0.43%
2024-07-18	0	23.40	23.40	23.45	22.40	23.95	3,076,000	70,498,550	22.919	23.40	23.40	23.45	22.40	23.95	3,076,000	22.919	0.00%
2024-07-17	0	23.40	23.35	23.40	23.30	25.15	5,443,824	130,524,035	23.977	23.40	23.35	23.40	23.30	25.15	5,443,824	23.977	-6.96%
2024-07-16	0	25.15	25.15	25.20	24.00	25.20	4,896,200	121,434,779	24.802	25.15	25.15	25.20	24.00	25.20	4,896,200	24.802	5.23%
2024-07-15	0	23.90	23.90	23.95	23.80	25.35	3,710,236	89,516,869	24.127	23.90	23.90	23.95	23.80	25.35	3,710,236	24.127	-4.40%
2024-07-12	0	25.00	24.95	25.00	24.05	25.35	5,090,646	126,687,748	24.886	25.00	24.95	25.00	24.05	25.35	5,090,646	24.886	-0.60%
2024-07-11	0	25.15	25.10	25.15	24.15	25.70	5,567,236	138,891,720	24.948	25.15	25.10	25.15	24.15	25.70	5,567,236	24.948	3.29%
2024-07-10	0	24.35	24.25	24.35	24.00	24.80	2,695,441	65,697,027	24.373	24.35	24.25	24.35	24.00	24.80	2,695,441	24.373	0.00%
2024-07-09	0	24.35	24.25	24.35	22.15	24.75	6,837,898	164,401,449	24.043	24.35	24.25	24.35	22.15	24.75	6,837,898	24.043	7.03%
2024-07-08	0	22.75	22.70	22.75	22.30	23.40	3,126,600	71,103,450	22.742	22.75	22.70	22.75	22.30	23.40	3,126,600	22.741	-2.78%
2024-07-05	0	23.40	23.30	23.40	22.50	23.85	2,235,000	51,732,256	23.146	23.40	23.30	23.40	22.50	23.85	2,235,000	23.146	-0.43%
2024-07-04	0	23.50	23.50	23.55	23.45	24.50	3,497,000	84,001,069	24.021	23.50	23.50	23.55	23.45	24.50	3,497,000	24.021	-0.42%
2024-07-03	0	23.60	23.60	23.65	23.20	24.50	4,059,622	97,156,092	23.932	23.60	23.60	23.65	23.20	24.50	4,059,622	23.932	2.16%
2024-07-02	0	23.10	23.05	23.10	22.90	24.80	5,695,800	134,707,380	23.650	23.10	23.05	23.10	22.90	24.80	5,695,800	23.650	-5.91%
2024-06-28	0	24.55	24.50	24.55	23.20	24.80	5,593,540	135,887,642	24.294	24.55	24.50	24.55	23.20	24.80	5,593,540	24.294	5.14%
2024-06-27	0	23.35	23.30	23.35	22.35	23.85	3,908,000	91,318,264	23.367	23.35	23.30	23.35	22.35	23.85	3,908,000	23.367	3.09%
2024-06-26	0	22.65	22.65	22.70	22.40	23.35	3,061,000	69,678,684	22.763	22.65	22.65	22.70	22.40	23.35	3,061,000	22.763	-0.44%
2024-06-25	0	22.75	22.75	22.95	22.30	23.15	2,081,000	47,213,656	22.688	22.75	22.75	22.95	22.30	23.15	2,081,000	22.688	-1.09%
2024-06-24	0	23.00	22.95	23.00	22.25	23.55	4,500,000	102,232,900	22.718	23.00	22.95	23.00	22.25	23.55	4,500,000	22.718	-0.65%
2024-06-21	0	23.15	23.15	23.25	22.70	24.00	3,927,622	91,731,753	23.356	23.15	23.15	23.25	22.70	24.00	3,927,622	23.356	-3.54%
2024-06-20	0	24.00	23.95	24.00	23.15	24.45	3,158,500	75,718,200	23.973	24.00	23.95	24.00	23.15	24.45	3,158,500	23.973	1.27%
2024-06-19	0	23.70	23.65	23.70	23.25	24.45	4,004,000	94,757,750	23.666	23.70	23.65	23.70	23.25	24.45	4,004,000	23.666	-2.87%
2024-06-18	0	24.40	24.25	24.40	23.70	24.80	5,196,100	126,111,255	24.270	24.40	24.25	24.40	23.70	24.80	5,196,100	24.270	1.04%
2024-06-17	0	24.15	24.10	24.15	21.90	24.50	9,588,000	227,825,350	23.762	24.15	24.10	24.15	21.90	24.50	9,588,000	23.762	8.30%
2024-06-14	0	22.30	22.25	22.30	21.05	22.45	3,468,725	75,300,017	21.708	22.30	22.25	22.30	21.05	22.45	3,468,725	21.708	2.53%
2024-06-13	0	21.75	21.65	21.75	20.95	21.75	3,152,000	67,721,507	21.485	21.75	21.65	21.75	20.95	21.75	3,152,000	21.485	4.57%
2024-06-12	0	20.80	20.75	20.80	20.40	21.95	6,295,000	132,929,350	21.117	20.80	20.75	20.80	20.40	21.95	6,295,000	21.117	2.46%
2024-06-11	0	20.30	20.30	20.35	19.20	20.65	6,184,696	123,219,014	19.923	20.30	20.30	20.35	19.20	20.65	6,184,696	19.923	-1.69%
2024-06-07	0	20.65	20.65	20.70	20.35	22.60	8,674,744	182,064,163	20.988	20.65	20.65	20.70	20.35	22.60	8,674,744	20.988	-8.63%
2024-06-06	0	22.60	22.60	22.70	22.10	23.10	4,820,000	109,770,274	22.774	22.60	22.60	22.70	22.10	23.10	4,820,000	22.774	3.43%
2024-06-05	0	21.85	21.85	21.90	21.65	22.15	1,527,000	33,382,600	21.862	21.85	21.85	21.90	21.65	22.15	1,527,000	21.862	-0.46%
2024-06-04	0	21.95	21.95	22.00	21.20	22.20	2,456,000	53,773,000	21.895	21.95	21.95	22.00	21.20	22.20	2,456,000	21.895	1.62%
2024-06-03	0	21.60	21.55	21.65	21.20	21.85	2,108,400	45,342,510	21.506	21.60	21.55	21.65	21.20	21.85	2,108,400	21.506	1.65%
2024-05-31	0	21.25	21.25	21.30	21.20	22.60	3,564,000	77,787,400	21.826	21.25	21.25	21.30	21.20	22.60	3,564,000	21.826	-3.41%
2024-05-30	0	22.00	21.85	22.00	20.90	22.00	3,741,000	81,117,400	21.683	22.00	21.85	22.00	20.90	22.00	3,741,000	21.683	4.02%
2024-05-29	0	21.15	21.15	21.25	20.95	21.65	1,790,915	38,023,456	21.231	21.15	21.15	21.25	20.95	21.65	1,790,915	21.231	-0.94%
2024-05-28	0	21.35	21.30	21.40	21.05	22.50	4,825,249	104,541,329	21.666	21.35	21.30	21.40	21.05	22.50	4,825,249	21.665	1.18%
2024-05-27	0	21.10	21.10	21.25	20.60	21.65	5,253,818	111,064,062	21.140	21.10	21.10	21.25	20.60	21.65	5,253,818	21.140	0.96%
2024-05-24	0	20.90	20.85	20.90	20.60	21.65	4,826,219	101,389,530	21.008	20.90	20.85	20.90	20.60	21.65	4,826,219	21.008	-1.88%
2024-05-23	0	21.30	21.30	21.35	21.00	21.95	2,863,726	61,324,523	21.414	21.30	21.30	21.35	21.00	21.95	2,863,726	21.414	-2.07%
2024-05-22	0	21.75	21.70	21.75	20.30	22.05	8,118,000	174,934,050	21.549	21.75	21.70	21.75	20.30	22.05	8,118,000	21.549	6.10%
2024-05-21	0	20.50	20.45	20.50	19.44	20.65	6,743,321	136,450,864	20.235	20.50	20.45	20.50	19.44	20.65	6,743,321	20.235	4.70%
2024-05-20	0	19.58	19.54	19.58	19.02	19.70	2,171,141	42,091,369	19.387	19.58	19.54	19.58	19.02	19.70	2,171,141	19.387	1.03%
2024-05-17	0	19.38	19.32	19.38	19.16	20.05	2,574,000	50,429,996	19.592	19.38	19.32	19.38	19.16	20.05	2,574,000	19.592	-2.42%
2024-05-16	0	19.86	19.84	19.88	18.88	20.15	3,117,949	61,679,714	19.782	19.86	19.84	19.88	18.88	20.15	3,117,949	19.782	4.20%
2024-05-14	0	19.06	19.02	19.06	18.86	20.20	6,652,920	130,275,330	19.582	19.06	19.02	19.06	18.86	20.20	6,652,920	19.582	1.06%
2024-05-13	0	18.86	18.84	18.86	18.22	19.20	4,205,666	79,224,210	18.838	18.86	18.84	18.86	18.22	19.20	4,205,666	18.837	-0.21%
2024-05-10	0	18.90	18.90	18.92	18.54	19.70	4,357,933	82,614,303	18.957	18.90	18.90	18.92	18.54	19.70	4,357,933	18.957	-0.21%
2024-05-09	0	18.94	18.88	18.94	18.40	18.98	4,410,000	82,742,200	18.762	18.94	18.88	18.94	18.40	18.98	4,410,000	18.762	3.50%
2024-05-08	0	18.30	18.30	18.32	18.28	19.46	5,699,598	106,606,734	18.704	18.30	18.30	18.32	18.28	19.46	5,699,598	18.704	-5.96%
2024-05-07	0	19.46	19.46	19.52	19.28	20.30	4,971,813	98,341,961	19.780	19.46	19.46	19.52	19.28	20.30	4,971,813	19.780	-0.82%
2024-05-06	0	19.62	19.62	19.70	18.50	19.80	10,283,000	197,443,610	19.201	19.62	19.62	19.70	18.50	19.80	10,283,000	19.201	6.75%
2024-05-03	0	18.38	18.38	18.40	18.10	18.60	3,447,000	63,380,700	18.387	18.38	18.38	18.40	18.10	18.60	3,447,000	18.387	2.45%
2024-05-02	0	17.94	17.90	17.94	17.70	18.20	515,000	9,271,300	18.003	17.94	17.90	17.94	17.70	18.20	515,000	18.003	0.34%
2024-04-30	0	17.88	17.84	17.88	17.58	18.08	1,416,000	25,436,920	17.964	17.88	17.84	17.88	17.58	18.08	1,416,000	17.964	0.45%
2024-04-29	0	17.80	17.78	17.80	17.64	18.18	3,315,000	59,436,760	17.930	17.80	17.78	17.80	17.64	18.18	3,315,000	17.930	1.48%
2024-04-26	0	17.54	17.54	17.56	17.20	17.98	2,590,000	45,513,200	17.573	17.54	17.54	17.56	17.20	17.98	2,590,000	17.573	2.10%
2024-04-25	0	17.18	17.14	17.18	17.02	17.62	1,760,000	30,481,700	17.319	17.18	17.14	17.18	17.02	17.62	1,760,000	17.319	-0.46%
2024-04-24	0	17.26	17.26	17.28	17.00	17.80	1,822,000	31,672,360	17.383	17.26	17.26	17.28	17.00	17.80	1,822,000	17.383	1.29%
2024-04-23	0	17.04	17.04	17.12	16.30	17.28	3,728,000	63,054,600	16.914	17.04	17.04	17.12	16.30	17.28	3,728,000	16.914	4.54%
2024-04-22	0	16.30	16.28	16.30	15.48	16.42	2,306,000	37,297,220	16.174	16.30	16.28	16.30	15.48	16.42	2,306,000	16.174	5.30%
2024-04-19	0	15.48	15.46	15.50	15.40	16.42	5,031,550	79,502,533	15.801	15.48	15.46	15.50	15.40	16.42	5,031,550	15.801	-5.72%
2024-04-18	0	16.42	16.42	16.50	16.10	16.62	1,642,000	26,909,760	16.388	16.42	16.42	16.50	16.10	16.62	1,642,000	16.388	0.37%
2024-04-17	0	16.36	16.36	16.46	16.10	16.56	3,161,000	51,519,760	16.299	16.36	16.36	16.46	16.10	16.56	3,161,000	16.299	1.49%
2024-04-16	0	16.12	16.12	16.14	16.00	16.96	2,473,062	40,187,036	16.250	16.12	16.12	16.14	16.00	16.96	2,473,062	16.250	-4.05%
2024-04-15	0	16.80	16.80	16.84	16.10	17.22	3,205,000	53,293,140	16.628	16.80	16.80	16.84	16.10	17.22	3,205,000	16.628	0.00%
2024-04-12	0	16.80	16.80	16.84	16.80	17.38	2,278,000	38,594,890	16.942	16.80	16.80	16.84	16.80	17.38	2,278,000	16.942	-1.52%
2024-04-11	0	17.06	17.06	17.08	16.70	17.14	2,236,000	37,806,900	16.908	17.06	17.06	17.08	16.70	17.14	2,236,000	16.908	0.59%
2024-04-10	0	16.96	16.96	17.06	16.92	17.60	1,409,256	24,040,077	17.059	16.96	16.96	17.06	16.92	17.60	1,409,256	17.059	-2.19%
2024-04-09	0	17.34	17.34	17.36	16.98	17.40	1,445,000	24,903,180	17.234	17.34	17.34	17.36	16.98	17.40	1,445,000	17.234	2.73%
2024-04-08	0	16.88	16.86	16.88	16.60	17.20	2,169,573	36,768,293	16.947	16.88	16.86	16.88	16.60	17.20	2,169,573	16.947	0.24%
2024-04-05	0	16.84	16.84	16.86	16.40	17.20	2,160,000	36,116,400	16.721	16.84	16.84	16.86	16.40	17.20	2,160,000	16.721	-2.55%
2024-04-03	0	17.28	17.22	17.28	17.02	18.44	7,147,615	125,254,468	17.524	17.28	17.22	17.28	17.02	18.44	7,147,615	17.524	-6.39%
2024-04-02	0	18.46	18.36	18.46	18.30	19.40	3,480,896	65,691,300	18.872	18.46	18.36	18.46	18.30	19.40	3,480,896	18.872	-1.39%
2024-03-28	0	18.72	18.70	18.72	17.50	19.06	3,831,000	71,409,820	18.640	18.72	18.70	18.72	17.50	19.06	3,831,000	18.640	5.76%
2024-03-27	0	17.70	17.70	17.76	17.54	18.30	2,260,500	40,244,210	17.803	17.70	17.70	17.76	17.54	18.30	2,260,500	17.803	-0.34%
2024-03-26	0	17.76	17.76	17.82	17.72	19.44	5,677,500	104,773,790	18.454	17.76	17.76	17.82	17.72	19.44	5,677,500	18.454	-3.16%
2024-03-25	0	18.34	18.34	18.38	18.10	19.20	5,749,632	108,213,721	18.821	18.34	18.34	18.38	18.10	19.20	5,749,632	18.821	-0.76%
2024-03-22	0	18.48	18.48	18.58	17.06	19.46	10,937,000	203,938,700	18.647	18.48	18.48	18.58	17.06	19.46	10,937,000	18.647	5.12%
2024-03-21	0	17.58	17.52	17.58	17.12	18.40	3,621,000	63,751,780	17.606	17.58	17.52	17.58	17.12	18.40	3,621,000	17.606	-1.68%
2024-03-20	0	17.88	17.88	17.90	17.72	18.60	2,285,000	41,232,680	18.045	17.88	17.88	17.90	17.72	18.60	2,285,000	18.045	1.59%
2024-03-19	0	17.60	17.60	17.70	17.00	18.38	6,296,659	112,917,948	17.933	17.60	17.60	17.70	17.00	18.38	6,296,659	17.933	1.73%
2024-03-18	0	17.30	17.28	17.30	15.80	17.48	6,052,500	102,473,977	16.931	17.30	17.28	17.30	15.80	17.48	6,052,500	16.931	7.45%
2024-03-15	0	16.10	16.10	16.12	15.62	16.16	4,154,000	66,404,880	15.986	16.10	16.10	16.12	15.62	16.16	4,154,000	15.986	0.50%
2024-03-14	0	16.02	16.00	16.02	15.90	17.00	3,896,613	63,007,173	16.170	16.02	16.00	16.02	15.90	17.00	3,896,613	16.170	-5.21%
2024-03-13	0	16.90	16.86	16.90	16.32	17.12	2,593,582	43,466,804	16.759	16.90	16.86	16.90	16.32	17.12	2,593,582	16.759	2.80%
2024-03-12	0	16.44	16.42	16.46	16.18	16.84	5,649,000	92,561,240	16.385	16.44	16.42	16.46	16.18	16.84	5,649,000	16.385	-1.79%
2024-03-11	0	16.74	16.72	16.74	16.40	17.18	2,690,739	44,779,027	16.642	16.74	16.72	16.74	16.40	17.18	2,690,739	16.642	-0.12%
2024-03-08	0	16.76	16.76	16.82	16.30	16.94	4,141,000	68,471,170	16.535	16.76	16.76	16.82	16.30	16.94	4,141,000	16.535	0.36%
2024-03-07	0	16.70	16.70	16.72	16.44	17.68	5,121,500	85,845,170	16.762	16.70	16.70	16.72	16.44	17.68	5,121,500	16.762	-4.24%
2024-03-06	0	17.44	17.44	17.54	16.72	18.34	5,918,300	102,573,660	17.332	17.44	17.44	17.54	16.72	18.34	5,918,300	17.332	-5.22%
2024-03-05	0	18.40	18.34	18.42	18.24	18.90	2,760,000	51,030,800	18.489	18.40	18.34	18.42	18.24	18.90	2,760,000	18.489	-3.06%
2024-03-04	0	18.98	18.98	19.14	18.58	19.38	1,934,496	36,805,072	19.026	18.98	18.98	19.14	18.58	19.38	1,934,496	19.026	0.32%
2024-03-01	0	18.92	18.92	18.94	18.32	19.20	2,300,829	43,660,186	18.976	18.92	18.92	18.94	18.32	19.20	2,300,829	18.976	3.28%
2024-02-29	0	18.32	18.32	18.38	18.24	18.82	2,429,000	44,928,740	18.497	18.32	18.32	18.38	18.24	18.82	2,429,000	18.497	-1.51%
2024-02-28	0	18.60	18.60	18.68	18.44	20.05	4,636,600	88,990,382	19.193	18.60	18.60	18.68	18.44	20.05	4,636,600	19.193	0.22%
2024-02-27	0	18.56	18.54	18.60	18.04	18.74	2,326,000	42,894,620	18.441	18.56	18.54	18.60	18.04	18.74	2,326,000	18.441	-0.75%
2024-02-26	0	18.70	18.68	18.70	17.56	19.10	5,196,500	97,063,585	18.679	18.70	18.68	18.70	17.56	19.10	5,196,500	18.679	5.65%
2024-02-23	0	17.70	17.62	17.70	16.40	18.08	5,427,569	93,981,664	17.316	17.70	17.62	17.70	16.40	18.08	5,427,569	17.316	3.63%
2024-02-22	0	17.08	17.08	17.10	16.88	17.80	4,069,000	69,879,044	17.174	17.08	17.08	17.10	16.88	17.80	4,069,000	17.174	-3.06%
2024-02-21	0	17.62	17.60	17.62	16.50	17.78	2,924,304	51,084,996	17.469	17.62	17.60	17.62	16.50	17.78	2,924,304	17.469	6.53%
2024-02-20	0	16.54	16.50	16.54	16.30	17.44	4,713,000	78,571,637	16.671	16.54	16.50	16.54	16.30	17.44	4,713,000	16.671	-4.28%
2024-02-19	0	17.28	17.22	17.28	16.74	17.88	4,134,244	70,847,593	17.137	17.28	17.22	17.28	16.74	17.88	4,134,244	17.137	-3.14%
2024-02-16	0	17.84	17.74	17.84	17.56	17.88	1,152,500	20,455,883	17.749	17.84	17.74	17.84	17.56	17.88	1,152,500	17.749	0.68%
2024-02-15	0	17.72	17.60	17.72	17.10	17.82	881,000	15,397,160	17.477	17.72	17.60	17.72	17.10	17.82	881,000	17.477	1.03%
2024-02-14	0	17.54	17.52	17.60	17.24	18.26	1,634,500	28,722,390	17.573	17.54	17.52	17.60	17.24	18.26	1,634,500	17.573	-3.94%
2024-02-09	0	18.26	18.14	18.26	17.96	18.38	482,000	8,726,800	18.105	18.26	18.14	18.26	17.96	18.38	482,000	18.105	-0.76%
2024-02-08	0	18.40	18.38	18.40	17.08	18.68	5,298,000	97,212,891	18.349	18.40	18.38	18.40	17.08	18.68	5,298,000	18.349	7.10%
2024-02-07	0	17.18	17.18	17.24	16.96	18.22	5,514,000	97,142,180	17.617	17.18	17.18	17.24	16.96	18.22	5,514,000	17.617	0.35%
2024-02-06	0	17.12	17.12	17.22	16.12	17.22	4,130,080	69,631,416	16.860	17.12	17.12	17.22	16.12	17.22	4,130,080	16.860	5.16%
2024-02-05	0	16.28	16.20	16.32	15.38	16.76	3,610,000	58,225,520	16.129	16.28	16.20	16.32	15.38	16.76	3,610,000	16.129	2.39%
2024-02-02	0	15.90	15.84	15.90	15.66	17.14	3,933,230	64,075,624	16.291	15.90	15.84	15.90	15.66	17.14	3,933,230	16.291	-4.10%
2024-02-01	0	16.58	16.56	16.58	15.90	16.88	3,396,000	56,095,690	16.518	16.58	16.56	16.58	15.90	16.88	3,396,000	16.518	3.62%
2024-01-31	0	16.00	16.00	16.06	15.24	16.54	6,866,000	108,477,639	15.799	16.00	16.00	16.06	15.24	16.54	6,866,000	15.799	-4.42%
2024-01-30	0	16.74	16.72	16.74	16.60	17.90	1,870,000	31,688,600	16.946	16.74	16.72	16.74	16.60	17.90	1,870,000	16.946	-6.27%
2024-01-29	0	17.86	17.76	17.86	16.90	17.94	2,100,000	36,659,660	17.457	17.86	17.76	17.86	16.90	17.94	2,100,000	17.457	3.12%
2024-01-26	0	17.32	17.30	17.32	17.18	18.80	5,691,758	100,497,864	17.657	17.32	17.30	17.32	17.18	18.80	5,691,758	17.657	-8.26%
2024-01-25	0	18.88	18.80	18.88	18.26	19.14	2,478,092	46,550,534	18.785	18.88	18.80	18.88	18.26	19.14	2,478,092	18.785	-0.42%
2024-01-24	0	18.96	18.90	18.98	18.22	19.12	2,959,000	55,310,021	18.692	18.96	18.90	18.98	18.22	19.12	2,959,000	18.692	3.38%
2024-01-23	0	18.34	18.32	18.34	17.80	18.60	2,285,000	41,771,980	18.281	18.34	18.32	18.34	17.80	18.60	2,285,000	18.281	2.00%
2024-01-22	0	17.98	17.98	18.02	17.84	18.98	1,851,000	33,706,034	18.210	17.98	17.98	18.02	17.84	18.98	1,851,000	18.210	-3.95%
2024-01-19	0	18.72	18.62	18.74	18.34	19.48	3,071,210	58,006,887	18.887	18.72	18.62	18.74	18.34	19.48	3,071,210	18.887	2.52%
2024-01-18	0	18.26	18.18	18.26	17.60	18.58	8,985,443	161,431,978	17.966	18.26	18.18	18.26	17.60	18.58	8,985,443	17.966	-1.19%
2024-01-17	0	18.48	18.38	18.50	17.20	20.70	11,260,320	206,052,722	18.299	18.48	18.38	18.50	17.20	20.70	11,260,320	18.299	-9.19%
2024-01-16	0	20.35	20.35	20.40	20.30	20.85	1,262,000	25,851,450	20.485	20.35	20.35	20.40	20.30	20.85	1,262,000	20.485	-0.49%
2024-01-15	0	20.45	20.45	20.55	19.76	20.90	4,115,000	83,221,040	20.224	20.45	20.45	20.55	19.76	20.90	4,115,000	20.224	-1.21%
2024-01-12	0	20.70	20.70	20.75	20.50	21.05	1,967,000	40,771,650	20.728	20.70	20.70	20.75	20.50	21.05	1,967,000	20.728	-3.04%
2024-01-11	0	21.35	21.25	21.35	20.40	21.45	2,308,000	48,910,800	21.192	21.35	21.25	21.35	20.40	21.45	2,308,000	21.192	3.39%
2024-01-10	0	20.65	20.65	20.70	20.10	21.45	2,522,000	52,508,400	20.820	20.65	20.65	20.70	20.10	21.45	2,522,000	20.820	0.24%
2024-01-09	0	20.60	20.60	20.65	20.45	21.85	2,305,000	48,351,850	20.977	20.60	20.60	20.65	20.45	21.85	2,305,000	20.977	0.49%
2024-01-08	0	20.50	20.45	20.50	20.20	21.60	3,821,000	78,536,123	20.554	20.50	20.45	20.50	20.20	21.60	3,821,000	20.554	-3.98%
2024-01-05	0	21.35	21.35	21.40	21.30	22.45	3,020,000	65,153,350	21.574	21.35	21.35	21.40	21.30	22.45	3,020,000	21.574	-2.73%
2024-01-04	0	21.95	21.95	22.00	21.10	22.80	3,034,000	67,175,125	22.141	21.95	21.95	22.00	21.10	22.80	3,034,000	22.141	2.57%
2024-01-03	0	21.40	21.35	21.40	21.10	22.90	5,801,440	125,326,634	21.603	21.40	21.35	21.40	21.10	22.90	5,801,440	21.603	-6.14%
2024-01-02	0	22.80	22.80	22.85	22.35	23.70	2,756,000	62,726,221	22.760	22.80	22.80	22.85	22.35	23.70	2,756,000	22.760	-1.08%
2023-12-29	0	23.05	23.00	23.05	21.05	23.30	4,894,000	110,457,325	22.570	23.05	23.00	23.05	21.05	23.30	4,894,000	22.570	6.71%
2023-12-28	0	21.60	21.60	21.65	21.20	21.90	2,208,864	47,658,264	21.576	21.60	21.60	21.65	21.20	21.90	2,208,864	21.576	0.47%
2023-12-27	0	21.50	21.45	21.50	20.30	22.50	6,433,000	137,715,875	21.408	21.50	21.45	21.50	20.30	22.50	6,433,000	21.408	2.14%
2023-12-22	0	21.05	21.05	21.10	20.80	21.70	1,876,000	39,560,950	21.088	21.05	21.05	21.10	20.80	21.70	1,876,000	21.088	-2.55%
2023-12-21	0	21.60	21.50	21.60	20.30	21.75	4,484,000	94,601,650	21.098	21.60	21.50	21.60	20.30	21.75	4,484,000	21.098	-0.69%
2023-12-20	0	21.75	21.75	21.80	21.25	22.25	3,265,390	71,012,731	21.747	21.75	21.75	21.80	21.25	22.25	3,265,390	21.747	-0.68%
2023-12-19	0	21.90	21.90	21.95	20.55	22.20	3,103,000	67,136,950	21.636	21.90	21.90	21.95	20.55	22.20	3,103,000	21.636	4.29%
2023-12-18	0	21.00	20.95	21.00	20.55	22.45	3,880,000	82,368,050	21.229	21.00	20.95	21.00	20.55	22.45	3,880,000	21.229	-5.62%
2023-12-15	0	22.25	22.25	22.30	21.75	22.65	3,471,743	77,253,645	22.252	22.25	22.25	22.30	21.75	22.65	3,471,743	22.252	2.30%
2023-12-14	0	21.75	21.65	21.75	20.75	21.90	4,020,600	86,292,617	21.463	21.75	21.65	21.75	20.75	21.90	4,020,600	21.463	4.82%
2023-12-13	0	20.75	20.70	20.75	20.35	21.40	2,004,000	41,901,250	20.909	20.75	20.70	20.75	20.35	21.40	2,004,000	20.909	0.00%
2023-12-12	0	20.75	20.70	20.80	19.80	21.30	2,768,240	57,748,579	20.861	20.75	20.70	20.80	19.80	21.30	2,768,240	20.861	4.48%
2023-12-11	0	19.86	19.74	19.86	19.30	19.92	1,955,526	38,418,287	19.646	19.86	19.74	19.86	19.30	19.92	1,955,526	19.646	2.69%
2023-12-08	0	19.34	19.34	19.44	18.92	19.52	2,968,800	57,212,989	19.271	19.34	19.34	19.44	18.92	19.52	2,968,800	19.271	-0.10%
2023-12-07	0	19.36	19.34	19.36	18.74	19.70	2,899,000	55,522,240	19.152	19.36	19.34	19.36	18.74	19.70	2,899,000	19.152	-0.21%
2023-12-06	0	19.40	19.36	19.44	18.54	19.66	2,990,000	57,738,370	19.311	19.40	19.36	19.44	18.54	19.66	2,990,000	19.310	4.19%
2023-12-05	0	18.62	18.52	18.62	18.40	19.22	3,347,000	63,015,760	18.828	18.62	18.52	18.62	18.40	19.22	3,347,000	18.828	-3.02%
2023-12-04	0	19.20	19.18	19.20	18.94	20.20	3,730,000	72,265,740	19.374	19.20	19.18	19.20	18.94	20.20	3,730,000	19.374	-4.00%
2023-12-01	0	20.00	20.00	20.05	19.16	20.10	1,756,000	34,713,470	19.769	20.00	20.00	20.05	19.16	20.10	1,756,000	19.768	1.83%
2023-11-30	0	19.64	19.64	19.70	19.42	20.35	3,004,109	59,272,272	19.730	19.64	19.64	19.70	19.42	20.35	3,004,109	19.730	-1.70%
2023-11-29	0	19.98	19.98	20.00	19.44	21.65	7,491,000	152,645,026	20.377	19.98	19.98	20.00	19.44	21.65	7,491,000	20.377	-4.17%
2023-11-28	0	20.85	20.80	20.85	19.92	21.65	9,718,000	204,699,520	21.064	20.85	20.80	20.85	19.92	21.65	9,718,000	21.064	3.99%
2023-11-27	0	20.05	20.00	20.10	19.52	20.20	1,747,519	34,918,087	19.982	20.05	20.00	20.10	19.52	20.20	1,747,519	19.982	2.30%
2023-11-24	0	19.60	19.56	19.62	19.20	19.94	2,432,000	47,573,120	19.561	19.60	19.56	19.62	19.20	19.94	2,432,000	19.561	-0.10%
2023-11-23	0	19.62	19.62	19.70	19.12	19.84	1,850,000	36,286,054	19.614	19.62	19.62	19.70	19.12	19.84	1,850,000	19.614	1.98%
2023-11-22	0	19.24	19.20	19.24	19.00	20.40	4,193,000	81,122,096	19.347	19.24	19.20	19.24	19.00	20.40	4,193,000	19.347	-3.61%
2023-11-21	0	19.96	19.96	20.00	19.50	20.10	2,235,000	44,294,619	19.819	19.96	19.96	20.00	19.50	20.10	2,235,000	19.819	-0.20%
2023-11-20	0	20.00	19.98	20.00	19.94	20.60	3,289,000	66,728,750	20.289	20.00	19.98	20.00	19.94	20.60	3,289,000	20.288	0.00%
2023-11-17	0	20.00	19.96	20.00	19.50	20.30	4,328,000	86,222,290	19.922	20.00	19.96	20.00	19.50	20.30	4,328,000	19.922	2.99%
2023-11-16	0	19.42	19.34	19.42	19.02	19.72	2,480,000	48,188,400	19.431	19.42	19.34	19.42	19.02	19.72	2,480,000	19.431	1.36%
2023-11-15	0	19.16	19.12	19.16	18.86	19.66	3,404,000	65,543,480	19.255	19.16	19.12	19.16	18.86	19.66	3,404,000	19.255	1.70%
2023-11-14	0	18.84	18.80	18.84	18.42	19.28	3,119,000	59,121,849	18.955	18.84	18.80	18.84	18.42	19.28	3,119,000	18.955	1.51%
2023-11-13	0	18.56	18.50	18.56	18.38	19.30	3,558,000	66,718,748	18.752	18.56	18.50	18.56	18.38	19.30	3,558,000	18.752	2.32%
2023-11-10	0	18.14	18.14	18.16	17.32	18.32	3,724,000	66,788,490	17.935	18.14	18.14	18.16	17.32	18.32	3,724,000	17.935	2.25%
2023-11-09	0	17.74	17.74	17.76	17.50	19.00	4,893,000	88,696,212	18.127	17.74	17.74	17.76	17.50	19.00	4,893,000	18.127	-4.42%
2023-11-08	0	18.56	18.52	18.56	18.48	19.62	3,372,000	63,351,860	18.788	18.56	18.52	18.56	18.48	19.62	3,372,000	18.788	-4.13%
2023-11-07	0	19.36	19.34	19.36	19.26	19.86	2,113,000	41,335,979	19.563	19.36	19.34	19.36	19.26	19.86	2,113,000	19.563	0.21%
2023-11-06	0	19.32	19.32	19.34	19.00	19.98	6,284,000	122,506,661	19.495	19.32	19.32	19.34	19.00	19.98	6,284,000	19.495	3.43%
2023-11-03	0	18.68	18.68	18.70	17.84	18.86	4,543,000	83,582,460	18.398	18.68	18.68	18.70	17.84	18.86	4,543,000	18.398	2.64%
2023-11-02	0	18.20	18.16	18.20	18.02	19.04	2,054,000	37,809,240	18.408	18.20	18.16	18.20	18.02	19.04	2,054,000	18.408	-2.15%
2023-11-01	0	18.60	18.58	18.60	18.02	18.96	2,655,109	49,158,218	18.515	18.60	18.58	18.60	18.02	18.96	2,655,109	18.515	-0.85%
2023-10-31	0	18.76	18.72	18.76	18.50	19.58	2,139,000	40,378,020	18.877	18.76	18.72	18.76	18.50	19.58	2,139,000	18.877	-3.30%
2023-10-30	0	19.40	19.34	19.40	18.00	19.58	6,052,369	116,026,394	19.170	19.40	19.34	19.40	18.00	19.58	6,052,369	19.170	6.48%
2023-10-27	0	18.22	18.22	18.30	17.66	18.36	3,256,847	58,928,817	18.094	18.22	18.22	18.30	17.66	18.36	3,256,847	18.094	1.11%
2023-10-26	0	18.02	18.02	18.04	17.46	18.20	2,652,000	47,716,380	17.993	18.02	18.02	18.04	17.46	18.20	2,652,000	17.993	0.22%
2023-10-25	0	17.98	17.94	17.98	17.46	18.18	5,407,255	96,757,268	17.894	17.98	17.94	17.98	17.46	18.18	5,407,255	17.894	4.78%
2023-10-24	0	17.16	17.14	17.16	16.72	17.68	4,807,000	81,948,400	17.048	17.16	17.14	17.16	16.72	17.68	4,807,000	17.048	-0.46%
2023-10-20	0	17.24	17.20	17.26	16.60	17.28	3,483,000	59,337,580	17.036	17.24	17.20	17.26	16.60	17.28	3,483,000	17.036	2.13%
2023-10-19	0	16.88	16.86	16.88	15.96	16.96	3,386,000	56,176,941	16.591	16.88	16.86	16.88	15.96	16.96	3,386,000	16.591	2.68%
2023-10-18	0	16.44	16.34	16.46	15.74	17.14	2,644,500	42,949,210	16.241	16.44	16.34	16.46	15.74	17.14	2,644,500	16.241	-0.48%
2023-10-17	0	16.52	16.52	16.54	16.28	17.52	3,772,000	62,803,860	16.650	16.52	16.52	16.54	16.28	17.52	3,772,000	16.650	-4.51%
2023-10-16	0	17.30	17.28	17.30	16.80	17.84	4,860,945	84,755,075	17.436	17.30	17.28	17.30	16.80	17.84	4,860,945	17.436	-1.59%
2023-10-13	0	17.58	17.52	17.60	17.38	17.98	2,906,219	51,373,294	17.677	17.58	17.52	17.60	17.38	17.98	2,906,219	17.677	-1.57%
2023-10-12	0	17.86	17.84	17.86	17.08	17.98	7,263,000	128,023,500	17.627	17.86	17.84	17.86	17.08	17.98	7,263,000	17.627	5.68%
2023-10-11	0	16.90	16.90	16.92	16.00	17.50	8,533,278	144,308,326	16.911	16.90	16.90	16.92	16.00	17.50	8,533,278	16.911	6.96%
2023-10-10	0	15.80	15.78	15.80	15.16	16.28	4,339,000	68,465,220	15.779	15.80	15.78	15.80	15.16	16.28	4,339,000	15.779	5.05%
2023-10-09	0	15.04	15.00	15.08	14.60	15.48	1,992,000	30,089,560	15.105	15.04	15.00	15.08	14.60	15.48	1,992,000	15.105	0.80%
2023-10-06	0	14.92	14.88	14.92	14.60	15.02	514,000	7,646,360	14.876	14.92	14.88	14.92	14.60	15.02	514,000	14.876	2.19%
2023-10-05	0	14.60	14.60	14.66	14.42	15.12	1,200,000	17,600,692	14.667	14.60	14.60	14.66	14.42	15.12	1,200,000	14.667	-3.69%
2023-10-04	0	15.16	15.10	15.16	15.08	15.54	471,000	7,151,580	15.184	15.16	15.10	15.16	15.08	15.54	471,000	15.184	-2.19%
2023-10-03	0	15.50	15.34	15.50	15.00	15.54	778,000	11,873,366	15.261	15.50	15.34	15.50	15.00	15.54	778,000	15.261	-0.77%
2023-09-29	0	15.62	15.56	15.62	15.38	15.76	614,000	9,571,020	15.588	15.62	15.56	15.62	15.38	15.76	614,000	15.588	1.56%
2023-09-28	0	15.38	15.34	15.40	15.28	15.90	1,603,000	24,833,786	15.492	15.38	15.34	15.40	15.28	15.90	1,603,000	15.492	-3.75%
2023-09-27	0	15.98	15.92	15.98	15.60	16.40	2,882,000	45,890,520	15.923	15.98	15.92	15.98	15.60	16.40	2,882,000	15.923	-1.48%
2023-09-26	0	16.22	16.20	16.26	15.88	16.40	3,145,000	50,818,700	16.159	16.22	16.20	16.26	15.88	16.40	3,145,000	16.159	1.37%
2023-09-25	0	16.00	16.00	16.02	15.84	16.40	2,963,000	47,697,480	16.098	16.00	16.00	16.02	15.84	16.40	2,963,000	16.098	-1.72%
2023-09-22	0	16.28	16.24	16.28	14.60	16.50	7,211,600	114,106,178	15.823	16.28	16.24	16.28	14.60	16.50	7,211,600	15.823	8.68%
2023-09-21	0	14.98	14.98	15.00	14.30	15.10	3,242,800	48,184,248	14.859	14.98	14.98	15.00	14.30	15.10	3,242,800	14.859	3.45%
2023-09-20	0	14.48	14.38	14.48	14.14	14.52	2,804,000	40,191,340	14.334	14.48	14.38	14.48	14.14	14.52	2,804,000	14.334	0.42%
2023-09-19	0	14.42	14.36	14.42	14.30	14.76	1,219,000	17,618,120	14.453	14.42	14.36	14.42	14.30	14.76	1,219,000	14.453	-1.77%
2023-09-18	0	14.68	14.64	14.78	14.62	15.20	1,467,200	21,857,606	14.898	14.68	14.64	14.78	14.62	15.20	1,467,200	14.897	-1.34%
2023-09-15	0	14.88	14.86	14.88	14.24	15.20	2,262,000	33,639,560	14.872	14.88	14.86	14.88	14.24	15.20	2,262,000	14.872	3.91%
2023-09-14	0	14.32	14.30	14.32	13.84	14.38	1,499,000	21,164,300	14.119	14.32	14.30	14.32	13.84	14.38	1,499,000	14.119	1.13%
2023-09-13	0	14.16	14.16	14.24	13.96	15.00	4,682,000	66,982,618	14.306	14.16	14.16	14.24	13.96	15.00	4,682,000	14.306	-5.09%
2023-09-12	0	14.92	14.90	14.92	14.70	15.42	2,281,000	34,294,491	15.035	14.92	14.90	14.92	14.70	15.42	2,281,000	15.035	1.50%
2023-09-11	0	14.70	14.62	14.70	14.22	14.86	1,980,176	28,877,774	14.583	14.70	14.62	14.70	14.22	14.86	1,980,176	14.583	1.94%
2023-09-07	0	14.42	14.42	14.46	14.26	15.50	4,904,000	71,570,208	14.594	14.42	14.42	14.46	14.26	15.50	4,904,000	14.594	-6.97%
2023-09-06	0	15.50	15.42	15.50	14.92	15.68	1,909,000	29,425,080	15.414	15.50	15.42	15.50	14.92	15.68	1,909,000	15.414	1.17%
2023-09-05	0	15.32	15.28	15.36	15.16	15.54	1,521,000	23,292,660	15.314	15.32	15.28	15.36	15.16	15.54	1,521,000	15.314	-0.78%
2023-09-04	0	15.44	15.44	15.50	15.12	15.70	1,861,000	28,549,200	15.341	15.44	15.44	15.50	15.12	15.70	1,861,000	15.341	-0.13%
2023-08-31	0	15.46	15.46	15.48	14.90	15.60	1,894,000	29,138,260	15.385	15.46	15.46	15.48	14.90	15.60	1,894,000	15.385	1.71%
2023-08-30	0	15.20	15.20	15.30	15.04	15.90	4,224,000	65,680,820	15.549	15.20	15.20	15.30	15.04	15.90	4,224,000	15.549	1.06%
2023-08-29	0	15.04	15.02	15.04	14.40	15.26	3,820,519	57,117,059	14.950	15.04	15.02	15.04	14.40	15.26	3,820,519	14.950	3.44%
2023-08-28	0	14.54	14.50	14.54	14.22	14.86	2,401,000	34,997,500	14.576	14.54	14.50	14.54	14.22	14.86	2,401,000	14.576	2.25%
2023-08-25	0	14.22	14.20	14.28	14.22	14.80	1,796,605	26,070,093	14.511	14.22	14.20	14.28	14.22	14.80	1,796,605	14.511	-3.27%
2023-08-24	0	14.70	14.70	14.72	14.46	15.02	3,204,000	47,291,520	14.760	14.70	14.70	14.72	14.46	15.02	3,204,000	14.760	0.41%
2023-08-23	0	14.64	14.64	14.76	14.12	14.88	3,796,000	55,269,887	14.560	14.64	14.64	14.76	14.12	14.88	3,796,000	14.560	1.39%
2023-08-22	0	14.44	14.44	14.50	13.66	14.50	4,443,000	63,108,720	14.204	14.44	14.44	14.50	13.66	14.50	4,443,000	14.204	5.56%
2023-08-21	0	13.68	13.64	13.68	13.46	13.96	1,701,000	23,238,120	13.661	13.68	13.64	13.68	13.46	13.96	1,701,000	13.661	0.29%
2023-08-18	0	13.64	13.64	13.68	13.58	14.04	1,724,000	23,732,620	13.766	13.64	13.64	13.68	13.58	14.04	1,724,000	13.766	-2.71%
2023-08-17	0	14.02	14.02	14.04	13.54	14.20	3,117,000	43,541,660	13.969	14.02	14.02	14.04	13.54	14.20	3,117,000	13.969	0.86%
2023-08-16	0	13.90	13.84	13.90	13.74	14.20	1,538,000	21,394,360	13.911	13.90	13.84	13.90	13.74	14.20	1,538,000	13.911	0.00%
2023-08-15	0	13.90	13.90	13.92	13.40	14.24	5,921,000	82,407,360	13.918	13.90	13.90	13.92	13.40	14.24	5,921,000	13.918	1.61%
2023-08-14	0	13.68	13.68	13.70	12.62	13.74	6,614,100	87,540,290	13.235	13.68	13.68	13.70	12.62	13.74	6,614,100	13.235	2.09%
2023-08-11	0	13.40	13.40	13.42	12.24	13.86	10,223,000	136,142,480	13.317	13.40	13.40	13.42	12.24	13.86	10,223,000	13.317	3.72%
2023-08-10	0	12.92	12.92	12.94	12.62	13.20	2,960,038	37,899,225	12.804	12.92	12.92	12.94	12.62	13.20	2,960,038	12.804	-1.82%
2023-08-09	0	13.16	13.16	13.20	12.92	13.44	2,027,000	26,694,600	13.170	13.16	13.16	13.20	12.92	13.44	2,027,000	13.170	-1.05%
2023-08-08	0	13.30	13.30	13.34	13.10	13.76	2,973,000	39,710,180	13.357	13.30	13.30	13.34	13.10	13.76	2,973,000	13.357	-2.78%
2023-08-07	0	13.68	13.68	13.76	13.36	13.88	1,595,000	21,904,260	13.733	13.68	13.68	13.76	13.36	13.88	1,595,000	13.733	0.29%
2023-08-04	0	13.64	13.60	13.64	13.22	14.34	5,888,000	79,991,909	13.586	13.64	13.60	13.64	13.22	14.34	5,888,000	13.586	-2.71%
2023-08-03	0	14.02	14.00	14.02	13.92	14.38	1,451,000	20,502,412	14.130	14.02	14.00	14.02	13.92	14.38	1,451,000	14.130	0.14%
2023-08-02	0	14.00	13.98	14.02	13.90	14.66	4,574,000	65,718,760	14.368	14.00	13.98	14.02	13.90	14.66	4,574,000	14.368	-3.58%
2023-08-01	0	14.52	14.48	14.52	14.30	14.78	3,924,000	57,250,522	14.590	14.52	14.48	14.52	14.30	14.78	3,924,000	14.590	0.00%
2023-07-31	0	14.52	14.52	14.54	14.30	14.98	4,569,000	66,345,401	14.521	14.52	14.52	14.54	14.30	14.98	4,569,000	14.521	1.26%
2023-07-28	0	14.34	14.32	14.34	13.34	14.50	3,945,000	55,788,139	14.142	14.34	14.32	14.34	13.34	14.50	3,945,000	14.141	5.44%
2023-07-27	0	13.60	13.60	13.66	13.46	13.70	1,516,000	20,547,189	13.554	13.60	13.60	13.66	13.46	13.70	1,516,000	13.554	0.74%
2023-07-26	0	13.50	13.50	13.52	13.40	13.92	2,530,000	34,447,941	13.616	13.50	13.50	13.52	13.40	13.92	2,530,000	13.616	-2.88%
2023-07-25	0	13.90	13.90	13.94	13.70	14.12	2,904,000	40,539,410	13.960	13.90	13.90	13.94	13.70	14.12	2,904,000	13.960	3.12%
2023-07-24	0	13.48	13.46	13.48	13.36	13.90	1,769,000	23,933,323	13.529	13.48	13.46	13.48	13.36	13.90	1,769,000	13.529	-1.61%
2023-07-21	0	13.70	13.66	13.70	13.50	14.10	3,674,000	50,438,540	13.729	13.70	13.66	13.70	13.50	14.10	3,674,000	13.729	-1.44%
2023-07-20	0	13.90	13.88	13.90	13.56	15.18	8,627,000	121,732,534	14.111	13.90	13.88	13.90	13.56	15.18	8,627,000	14.111	-8.19%
2023-07-19	0	15.14	15.14	15.18	14.80	15.46	1,840,000	27,657,880	15.032	15.14	15.14	15.18	14.80	15.46	1,840,000	15.031	-2.45%
2023-07-18	0	15.52	15.50	15.52	14.92	15.56	3,371,000	51,577,460	15.300	15.52	15.50	15.52	14.92	15.56	3,371,000	15.300	1.31%
2023-07-14	0	15.32	15.30	15.32	15.30	15.96	2,699,000	41,811,280	15.491	15.32	15.30	15.32	15.30	15.96	2,699,000	15.491	-3.65%
2023-07-13	0	15.90	15.88	15.90	15.52	16.14	2,528,000	40,272,184	15.931	15.90	15.88	15.90	15.52	16.14	2,528,000	15.930	3.79%
2023-07-12	0	15.32	15.30	15.32	15.26	15.84	1,062,486	16,439,225	15.472	15.32	15.30	15.32	15.26	15.84	1,062,486	15.472	-2.42%
2023-07-11	0	15.70	15.66	15.70	15.32	15.78	727,000	11,341,030	15.600	15.70	15.66	15.70	15.32	15.78	727,000	15.600	1.29%
2023-07-10	0	15.50	15.50	15.54	15.40	16.08	3,810,000	59,626,362	15.650	15.50	15.50	15.54	15.40	16.08	3,810,000	15.650	1.44%
2023-07-07	0	15.28	15.24	15.30	15.08	15.74	1,686,832	25,838,153	15.318	15.28	15.24	15.30	15.08	15.74	1,686,832	15.318	-2.92%
2023-07-06	0	15.74	15.62	15.74	15.20	16.00	4,559,000	70,557,940	15.477	15.74	15.62	15.74	15.20	16.00	4,559,000	15.477	-1.63%
2023-07-05	0	16.00	15.96	16.02	15.78	16.42	1,579,000	25,398,540	16.085	16.00	15.96	16.02	15.78	16.42	1,579,000	16.085	-1.48%
2023-07-04	0	16.24	16.24	16.28	15.64	16.48	4,079,039	66,166,571	16.221	16.24	16.24	16.28	15.64	16.48	4,079,039	16.221	1.37%
2023-07-03	0	16.02	16.02	16.04	14.52	16.28	7,942,000	123,845,970	15.594	16.02	16.02	16.04	14.52	16.28	7,942,000	15.594	10.64%
2023-06-30	0	14.48	14.48	14.52	14.36	14.80	3,215,000	46,889,328	14.585	14.48	14.48	14.52	14.36	14.80	3,215,000	14.585	0.42%
2023-06-29	0	14.42	14.40	14.44	14.08	15.00	4,467,000	64,013,040	14.330	14.42	14.40	14.44	14.08	15.00	4,467,000	14.330	-1.90%
2023-06-28	0	14.70	14.66	14.70	14.66	15.32	4,769,000	70,900,180	14.867	14.70	14.66	14.70	14.66	15.32	4,769,000	14.867	-4.42%
2023-06-27	0	15.38	15.34	15.40	14.86	15.50	4,733,200	72,341,532	15.284	15.38	15.34	15.40	14.86	15.50	4,733,200	15.284	0.79%
2023-06-26	0	15.26	15.26	15.30	15.16	15.72	2,248,000	34,655,900	15.416	15.26	15.26	15.30	15.16	15.72	2,248,000	15.416	-0.91%
2023-06-23	0	15.40	15.36	15.40	15.10	15.90	2,200,000	33,836,900	15.380	15.40	15.36	15.40	15.10	15.90	2,200,000	15.380	-3.14%
2023-06-21	0	15.90	15.88	15.90	15.74	16.80	3,826,000	61,135,755	15.979	15.90	15.88	15.90	15.74	16.80	3,826,000	15.979	-4.10%
2023-06-20	0	16.58	16.58	16.60	16.42	18.12	8,735,224	147,779,370	16.918	16.58	16.58	16.60	16.42	18.12	8,735,224	16.918	-7.17%
2023-06-19	0	17.86	17.76	17.86	17.06	17.94	3,317,700	57,928,471	17.460	17.86	17.76	17.86	17.06	17.94	3,317,700	17.460	1.59%
2023-06-16	0	17.58	17.56	17.58	16.96	17.92	2,981,004	52,482,558	17.606	17.58	17.56	17.58	16.96	17.92	2,981,004	17.606	0.92%
2023-06-15	0	17.42	17.40	17.42	16.82	18.36	4,481,200	77,630,288	17.324	17.42	17.40	17.42	16.82	18.36	4,481,200	17.324	-2.24%
2023-06-14	0	17.82	17.82	17.86	16.86	18.38	6,659,354	118,060,260	17.729	17.82	17.82	17.86	16.86	18.38	6,659,354	17.728	5.44%
2023-06-13	0	16.90	16.90	16.96	15.62	16.98	5,390,400	88,341,047	16.389	16.90	16.90	16.96	15.62	16.98	5,390,400	16.389	7.78%
2023-06-12	0	15.68	15.56	15.68	15.12	15.84	3,075,150	47,289,521	15.378	15.68	15.56	15.68	15.12	15.84	3,075,150	15.378	0.38%
2023-06-09	0	15.62	15.62	15.64	15.28	16.16	6,050,448	94,628,645	15.640	15.62	15.62	15.64	15.28	16.16	6,050,448	15.640	2.36%
2023-06-08	0	15.26	15.22	15.26	15.20	16.24	4,017,000	62,550,441	15.571	15.26	15.22	15.26	15.20	16.24	4,017,000	15.571	-4.51%
2023-06-07	0	15.98	15.96	16.00	15.34	16.78	12,840,354	206,886,157	16.112	15.98	15.96	16.00	15.34	16.78	12,840,354	16.112	4.86%
2023-06-06	0	15.24	15.24	15.26	14.22	18.32	18,030,400	284,099,174	15.757	15.24	15.24	15.26	14.22	18.32	18,030,400	15.757	-19.11%
2023-06-05	0	18.84	18.82	18.86	18.30	19.00	5,720,801	107,220,561	18.742	18.84	18.82	18.86	18.30	19.00	5,720,801	18.742	1.29%
2023-06-02	0	18.60	18.60	18.68	18.30	18.94	5,058,656	94,150,532	18.612	18.60	18.60	18.68	18.30	18.94	5,058,656	18.612	0.65%
2023-06-01	0	18.48	18.48	18.50	18.00	18.98	5,117,961	94,631,793	18.490	18.48	18.48	18.50	18.00	18.98	5,117,961	18.490	2.10%
2023-05-31	0	18.10	18.08	18.10	17.42	18.40	4,833,110	86,371,217	17.871	18.10	18.08	18.10	17.42	18.40	4,833,110	17.871	0.11%
2023-05-30	0	18.08	18.08	18.10	16.86	18.26	5,485,561	96,933,221	17.671	18.08	18.08	18.10	16.86	18.26	5,485,561	17.671	5.12%
2023-05-29	0	17.20	17.10	17.20	16.84	17.92	4,682,294	81,257,556	17.354	17.20	17.10	17.20	16.84	17.92	4,682,294	17.354	-2.71%
2023-05-25	0	17.68	17.68	17.70	17.48	18.60	4,833,000	86,086,165	17.812	17.68	17.68	17.70	17.48	18.60	4,833,000	17.812	-3.91%
2023-05-24	0	18.40	18.36	18.40	18.10	18.70	3,131,977	57,546,821	18.374	18.40	18.36	18.40	18.10	18.70	3,131,977	18.374	-1.81%
2023-05-23	0	18.74	18.70	18.74	18.20	19.00	4,488,000	84,004,910	18.718	18.74	18.70	18.74	18.20	19.00	4,488,000	18.718	2.85%
2023-05-22	0	18.22	18.22	18.26	17.90	18.70	4,815,000	88,315,994	18.342	18.22	18.22	18.26	17.90	18.70	4,815,000	18.342	-2.57%
2023-05-19	0	18.70	18.66	18.70	18.40	19.14	3,664,700	68,933,664	18.810	18.70	18.66	18.70	18.40	19.14	3,664,700	18.810	-0.53%
2023-05-18	0	18.80	18.80	18.84	17.98	18.94	4,778,000	88,915,520	18.609	18.80	18.80	18.84	17.98	18.94	4,778,000	18.609	5.15%
2023-05-17	0	17.88	17.86	17.88	17.80	18.40	3,894,000	70,111,080	18.005	17.88	17.86	17.88	17.80	18.40	3,894,000	18.005	-1.65%
2023-05-16	0	18.18	18.16	18.20	17.38	19.30	12,781,000	234,343,283	18.335	18.18	18.16	18.20	17.38	19.30	12,781,000	18.335	6.32%
2023-05-15	0	17.10	17.10	17.14	16.50	17.20	4,137,000	69,880,510	16.892	17.10	17.10	17.14	16.50	17.20	4,137,000	16.892	2.15%
2023-05-12	0	16.74	16.72	16.74	15.86	17.00	4,852,000	80,093,620	16.507	16.74	16.72	16.74	15.86	17.00	4,852,000	16.507	2.32%
2023-05-11	0	16.36	16.36	16.38	15.90	16.52	3,676,723	59,931,524	16.300	16.36	16.36	16.38	15.90	16.52	3,676,723	16.300	0.86%
2023-05-10	0	16.22	16.22	16.24	15.10	16.46	4,539,000	72,548,690	15.983	16.22	16.22	16.24	15.10	16.46	4,539,000	15.983	7.13%
2023-05-09	0	15.14	15.12	15.14	14.44	15.76	4,012,000	60,793,110	15.153	15.14	15.12	15.14	14.44	15.76	4,012,000	15.153	1.61%
2023-05-08	0	14.90	14.90	14.96	14.72	15.22	1,005,000	15,011,697	14.937	14.90	14.90	14.96	14.72	15.22	1,005,000	14.937	-0.93%
2023-05-05	0	15.04	15.04	15.12	14.60	15.42	2,129,000	32,134,772	15.094	15.04	15.04	15.12	14.60	15.42	2,129,000	15.094	2.73%
2023-05-04	0	14.64	14.64	14.66	14.40	14.98	2,038,000	29,676,620	14.562	14.64	14.64	14.66	14.40	14.98	2,038,000	14.562	0.00%
2023-05-03	0	14.64	14.62	14.64	14.42	14.84	953,000	13,921,573	14.608	14.64	14.62	14.64	14.42	14.84	953,000	14.608	-3.56%
2023-05-02	0	15.18	15.14	15.18	14.62	15.40	1,285,000	19,250,280	14.981	15.18	15.14	15.18	14.62	15.40	1,285,000	14.981	0.40%
2023-04-28	0	15.12	15.08	15.10	15.00	15.36	1,585,000	24,066,702	15.184	15.12	15.08	15.10	15.00	15.36	1,585,000	15.184	1.20%
2023-04-27	0	14.94	14.94	15.02	14.62	15.38	2,049,000	30,456,505	14.864	14.94	14.94	15.02	14.62	15.38	2,049,000	14.864	0.67%
2023-04-26	0	14.84	14.82	14.84	14.80	15.54	1,446,000	21,775,637	15.059	14.84	14.82	14.84	14.80	15.54	1,446,000	15.059	-2.11%
2023-04-25	0	15.16	15.16	15.20	14.80	15.80	3,467,000	52,161,692	15.045	15.16	15.16	15.20	14.80	15.80	3,467,000	15.045	-4.05%
2023-04-24	0	15.80	15.76	15.80	15.52	16.30	1,359,000	21,412,941	15.756	15.80	15.76	15.80	15.52	16.30	1,359,000	15.756	-1.25%
2023-04-21	0	16.00	15.98	16.00	15.80	16.58	3,747,000	60,024,840	16.019	16.00	15.98	16.00	15.80	16.58	3,747,000	16.019	-2.91%
2023-04-20	0	16.48	16.44	16.50	16.40	17.44	3,527,000	58,946,566	16.713	16.48	16.44	16.50	16.40	17.44	3,527,000	16.713	-4.19%
2023-04-19	0	17.20	17.20	17.24	16.98	17.70	4,280,000	73,768,003	17.236	17.20	17.20	17.24	16.98	17.70	4,280,000	17.236	-2.27%
2023-04-18	0	17.60	17.60	17.62	16.56	17.80	4,150,000	71,549,358	17.241	17.60	17.60	17.62	16.56	17.80	4,150,000	17.241	2.92%
2023-04-17	0	17.10	17.04	17.10	16.72	18.08	5,928,442	102,030,113	17.210	17.10	17.04	17.10	16.72	18.08	5,928,442	17.210	-5.11%
2023-04-14	0	18.02	18.00	18.04	17.80	20.70	7,199,150	133,676,112	18.568	18.02	18.00	18.04	17.80	20.70	7,199,150	18.568	-8.34%
2023-04-13	0	19.66	19.66	19.68	18.50	20.30	6,202,710	121,788,203	19.635	19.66	19.66	19.68	18.50	20.30	6,202,710	19.635	4.02%
2023-04-12	0	18.90	18.90	18.96	18.72	21.05	8,691,500	171,678,703	19.753	18.90	18.90	18.96	18.72	21.05	8,691,500	19.752	0.53%
2023-04-11	0	18.80	18.70	18.80	18.40	19.10	2,675,299	50,262,916	18.788	18.80	18.70	18.80	18.40	19.10	2,675,299	18.788	1.18%
2023-04-06	0	18.58	18.58	18.60	18.16	18.70	1,014,043	18,670,460	18.412	18.58	18.58	18.60	18.16	18.70	1,014,043	18.412	0.22%
2023-04-04	0	18.54	18.54	18.64	17.86	18.96	3,522,000	65,480,840	18.592	18.54	18.54	18.64	17.86	18.96	3,522,000	18.592	1.98%
2023-04-03	0	18.18	18.16	18.18	17.78	18.80	3,757,346	67,997,621	18.097	18.18	18.16	18.18	17.78	18.80	3,757,346	18.097	-3.19%
2023-03-31	0	18.78	18.66	18.78	18.04	18.78	2,631,156	48,491,177	18.430	18.78	18.66	18.78	18.04	18.78	2,631,156	18.430	0.64%
2023-03-30	0	18.66	18.62	18.66	17.92	19.28	6,412,000	119,044,994	18.566	18.66	18.62	18.66	17.92	19.28	6,412,000	18.566	-1.69%
2023-03-29	0	18.98	18.86	18.98	18.56	19.78	5,208,000	100,138,427	19.228	18.98	18.86	18.98	18.56	19.78	5,208,000	19.228	0.00%
2023-03-28	0	18.98	18.98	19.00	18.82	20.70	6,803,859	133,053,396	19.556	18.98	18.98	19.00	18.82	20.70	6,803,859	19.556	-5.01%
2023-03-27	0	19.98	19.98	20.00	19.44	20.60	9,118,757	183,205,740	20.091	19.98	19.98	20.00	19.44	20.60	9,118,757	20.091	1.94%
2023-03-24	0	19.60	19.56	19.60	17.74	20.10	15,687,741	303,727,779	19.361	19.60	19.56	19.60	17.74	20.10	15,687,741	19.361	12.26%
2023-03-23	0	17.46	17.34	17.46	16.58	17.48	2,880,000	49,412,060	17.157	17.46	17.34	17.46	16.58	17.48	2,880,000	17.157	5.31%
2023-03-22	0	16.58	16.54	16.58	16.50	17.16	1,962,000	32,841,760	16.739	16.58	16.54	16.58	16.50	17.16	1,962,000	16.739	0.12%
2023-03-21	0	16.56	16.46	16.56	16.02	16.74	1,683,060	27,716,628	16.468	16.56	16.46	16.56	16.02	16.74	1,683,060	16.468	2.48%
2023-03-20	0	16.16	16.16	16.22	15.60	16.62	3,041,000	49,157,140	16.165	16.16	16.16	16.22	15.60	16.62	3,041,000	16.165	-2.65%
2023-03-17	0	16.60	16.60	16.64	16.02	16.98	3,745,048	62,278,767	16.630	16.60	16.60	16.64	16.02	16.98	3,745,048	16.630	5.20%
2023-03-16	0	15.78	15.76	15.78	15.68	17.00	2,613,000	42,132,680	16.124	15.78	15.76	15.78	15.68	17.00	2,613,000	16.124	-6.63%
2023-03-15	0	16.90	16.90	16.92	16.38	17.50	3,343,050	57,399,262	17.170	16.90	16.90	16.92	16.38	17.50	3,343,050	17.170	1.93%
2023-03-14	0	16.58	16.58	16.60	16.14	17.42	2,650,950	43,863,644	16.546	16.58	16.58	16.60	16.14	17.42	2,650,950	16.546	-2.47%
2023-03-13	0	17.00	16.96	17.16	15.20	17.74	13,012,089	218,551,368	16.796	17.00	16.96	17.16	15.20	17.74	13,012,089	16.796	12.29%
2023-03-10	0	15.14	15.14	15.16	14.82	16.04	2,682,000	41,111,602	15.329	15.14	15.14	15.16	14.82	16.04	2,682,000	15.329	-5.96%
2023-03-09	0	16.10	16.10	16.12	14.90	16.20	3,487,080	55,161,427	15.819	16.10	16.10	16.12	14.90	16.20	3,487,080	15.819	7.05%
2023-03-08	0	15.04	15.04	15.06	14.68	15.22	1,446,000	21,628,646	14.958	15.04	15.04	15.06	14.68	15.22	1,446,000	14.958	-2.08%
2023-03-07	0	15.36	15.26	15.36	14.92	15.50	1,770,000	27,096,685	15.309	15.36	15.26	15.36	14.92	15.50	1,770,000	15.309	-0.78%
2023-03-06	0	15.48	15.46	15.48	14.30	15.48	2,764,985	41,825,728	15.127	15.48	15.46	15.48	14.30	15.48	2,764,985	15.127	8.25%
2023-03-03	0	14.30	14.30	14.46	14.26	14.94	1,344,000	19,387,600	14.425	14.30	14.30	14.46	14.26	14.94	1,344,000	14.425	-2.05%
2023-03-02	0	14.60	14.60	14.66	14.50	15.20	1,262,000	18,613,970	14.750	14.60	14.60	14.66	14.50	15.20	1,262,000	14.750	-4.33%
2023-03-01	0	15.26	15.20	15.26	14.24	15.58	1,985,000	30,161,936	15.195	15.26	15.20	15.26	14.24	15.58	1,985,000	15.195	8.84%
2023-02-28	0	14.02	14.00	14.12	14.02	15.20	2,010,000	28,793,107	14.325	14.02	14.00	14.12	14.02	15.20	2,010,000	14.325	-5.01%
2023-02-27	0	14.76	14.72	14.80	14.58	15.58	1,630,000	24,360,670	14.945	14.76	14.72	14.80	14.58	15.58	1,630,000	14.945	-4.65%
2023-02-24	0	15.48	15.38	15.48	15.32	15.88	948,000	14,764,429	15.574	15.48	15.38	15.48	15.32	15.88	948,000	15.574	1.18%
2023-02-23	0	15.30	15.22	15.38	15.20	15.68	1,526,000	23,510,192	15.406	15.30	15.22	15.38	15.20	15.68	1,526,000	15.406	-1.29%
2023-02-22	0	15.50	15.42	15.50	15.32	15.92	1,293,000	20,185,172	15.611	15.50	15.42	15.50	15.32	15.92	1,293,000	15.611	0.26%
2023-02-21	0	15.46	15.22	15.46	15.10	16.10	3,300,000	51,064,658	15.474	15.46	15.22	15.46	15.10	16.10	3,300,000	15.474	-0.51%
2023-02-20	0	15.54	15.54	15.56	15.50	15.94	1,165,000	18,280,260	15.691	15.54	15.54	15.56	15.50	15.94	1,165,000	15.691	-2.39%
2023-02-17	0	15.92	15.92	16.00	15.80	17.10	2,813,000	45,971,146	16.342	15.92	15.92	16.00	15.80	17.10	2,813,000	16.342	-5.80%
2023-02-16	0	16.90	16.72	16.90	16.52	17.34	1,875,000	31,819,480	16.970	16.90	16.72	16.90	16.52	17.34	1,875,000	16.970	-0.71%
2023-02-15	0	17.02	17.02	17.04	16.88	17.40	1,610,000	27,393,325	17.015	17.02	17.02	17.04	16.88	17.40	1,610,000	17.014	0.59%
2023-02-14	0	16.92	16.80	16.92	16.68	17.50	1,926,000	32,639,150	16.947	16.92	16.80	16.92	16.68	17.50	1,926,000	16.947	-0.47%
2023-02-13	0	17.00	16.94	17.00	16.56	17.10	1,930,000	32,469,489	16.824	17.00	16.94	17.00	16.56	17.10	1,930,000	16.824	-1.16%
2023-02-10	0	17.20	17.10	17.20	17.06	17.80	2,883,000	49,925,380	17.317	17.20	17.10	17.20	17.06	17.80	2,883,000	17.317	-2.16%
2023-02-09	0	17.58	17.48	17.58	16.12	17.58	4,071,062	69,787,255	17.142	17.58	17.48	17.58	16.12	17.58	4,071,062	17.142	7.33%
2023-02-08	0	16.38	16.18	16.38	15.38	16.50	2,063,000	33,459,970	16.219	16.38	16.18	16.38	15.38	16.50	2,063,000	16.219	5.13%
2023-02-07	0	15.58	15.50	15.58	15.36	16.20	1,142,000	18,042,300	15.799	15.58	15.50	15.58	15.36	16.20	1,142,000	15.799	0.91%
2023-02-06	0	15.44	15.32	15.44	15.20	15.74	1,431,000	22,021,926	15.389	15.44	15.32	15.44	15.20	15.74	1,431,000	15.389	-3.26%
2023-02-03	0	15.96	15.84	16.00	15.52	16.06	821,000	13,003,975	15.839	15.96	15.84	16.00	15.52	16.06	821,000	15.839	-0.13%
2023-02-02	0	15.98	15.88	16.00	15.80	16.60	2,337,000	37,759,200	16.157	15.98	15.88	16.00	15.80	16.60	2,337,000	16.157	-0.13%
2023-02-01	0	16.00	15.90	16.00	15.38	16.10	2,072,152	32,803,852	15.831	16.00	15.90	16.00	15.38	16.10	2,072,152	15.831	4.17%
2023-01-31	0	15.36	15.22	15.40	15.08	15.78	1,206,000	18,489,620	15.331	15.36	15.22	15.40	15.08	15.78	1,206,000	15.331	1.72%
2023-01-30	0	15.10	15.10	15.20	14.80	15.84	3,615,090	54,878,381	15.180	15.10	15.10	15.20	14.80	15.84	3,615,090	15.180	-3.21%
2023-01-27	0	15.60	15.60	15.70	15.60	16.16	2,214,000	34,884,221	15.756	15.60	15.60	15.70	15.60	16.16	2,214,000	15.756	-4.18%
2023-01-26	0	16.28	16.22	16.28	14.56	16.30	4,169,000	65,383,580	15.683	16.28	16.22	16.28	14.56	16.30	4,169,000	15.683	12.43%
2023-01-20	0	14.48	14.48	14.52	14.00	14.74	1,214,000	17,515,680	14.428	14.48	14.48	14.52	14.00	14.74	1,214,000	14.428	0.00%
2023-01-19	0	14.48	14.40	14.48	13.94	14.50	1,715,947	24,443,638	14.245	14.48	14.40	14.48	13.94	14.50	1,715,947	14.245	0.56%
2023-01-18	0	14.40	14.32	14.40	14.22	14.96	1,519,000	21,973,607	14.466	14.40	14.32	14.40	14.22	14.96	1,519,000	14.466	0.28%
2023-01-17	0	14.36	14.36	14.38	14.02	15.14	4,585,217	66,735,153	14.554	14.36	14.36	14.38	14.02	15.14	4,585,217	14.554	2.43%
2023-01-16	0	14.02	14.02	14.10	12.94	14.18	4,071,836	55,816,967	13.708	14.02	14.02	14.10	12.94	14.18	4,071,836	13.708	7.35%
2023-01-13	0	13.06	13.06	13.08	12.98	13.56	2,051,000	27,103,338	13.215	13.06	13.06	13.08	12.98	13.56	2,051,000	13.215	0.62%
2023-01-12	0	12.98	12.98	13.00	12.80	13.48	922,000	12,033,444	13.052	12.98	12.98	13.00	12.80	13.48	922,000	13.051	0.15%
2023-01-11	0	12.96	12.96	13.00	12.94	13.44	2,594,000	34,097,834	13.145	12.96	12.96	13.00	12.94	13.44	2,594,000	13.145	-1.97%
2023-01-10	0	13.22	13.22	13.28	12.48	13.30	3,381,030	44,337,083	13.114	13.22	13.22	13.28	12.48	13.30	3,381,030	13.113	5.59%
2023-01-09	0	12.52	12.52	12.60	11.60	12.84	4,569,280	56,818,333	12.435	12.52	12.52	12.60	11.60	12.84	4,569,280	12.435	9.06%
2023-01-06	0	11.48	11.44	11.48	10.66	11.58	3,637,000	41,159,230	11.317	11.48	11.44	11.48	10.66	11.58	3,637,000	11.317	7.49%
2023-01-05	0	10.68	10.68	10.70	10.46	10.94	1,305,000	13,984,480	10.716	10.68	10.68	10.70	10.46	10.94	1,305,000	10.716	1.14%
2023-01-04	0	10.56	10.54	10.56	10.10	11.00	5,006,000	52,226,610	10.433	10.56	10.54	10.56	10.10	11.00	5,006,000	10.433	-4.00%
2023-01-03	0	11.00	11.00	11.10	10.42	11.20	2,592,000	28,048,560	10.821	11.00	11.00	11.10	10.42	11.20	2,592,000	10.821	1.29%
2022-12-30	0	10.86	10.86	10.88	10.74	11.28	1,685,000	18,439,560	10.943	10.86	10.86	10.88	10.74	11.28	1,685,000	10.943	-0.37%
2022-12-29	0	10.90	10.90	11.00	10.70	11.02	1,209,000	13,105,780	10.840	10.90	10.90	11.00	10.70	11.02	1,209,000	10.840	-0.91%
2022-12-28	0	11.00	10.92	11.00	10.66	11.16	1,042,300	11,470,590	11.005	11.00	10.92	11.00	10.66	11.16	1,042,300	11.005	3.58%
2022-12-23	0	10.62	10.62	10.64	10.58	10.90	678,000	7,231,760	10.666	10.62	10.62	10.64	10.58	10.90	678,000	10.666	-2.57%
2022-12-22	0	10.90	10.88	10.90	10.54	11.08	1,467,000	15,929,840	10.859	10.90	10.88	10.90	10.54	11.08	1,467,000	10.859	3.22%
2022-12-21	0	10.56	10.48	10.64	10.40	10.70	701,300	7,423,987	10.586	10.56	10.48	10.64	10.40	10.70	701,300	10.586	0.19%
2022-12-20	0	10.54	10.52	10.56	10.40	10.86	1,630,000	17,287,890	10.606	10.54	10.52	10.56	10.40	10.86	1,630,000	10.606	-2.41%
2022-12-19	0	10.80	10.80	10.82	10.74	11.04	1,192,000	12,921,581	10.840	10.80	10.80	10.82	10.74	11.04	1,192,000	10.840	-1.64%
2022-12-16	0	10.98	10.92	10.98	10.64	11.08	1,486,999	16,178,582	10.880	10.98	10.92	10.98	10.64	11.08	1,486,999	10.880	-0.90%
2022-12-15	0	11.08	11.06	11.08	10.50	11.20	1,270,000	13,856,020	10.910	11.08	11.06	11.08	10.50	11.20	1,270,000	10.910	3.75%
2022-12-14	0	10.68	10.68	10.70	10.52	10.96	1,383,230	14,859,597	10.743	10.68	10.68	10.70	10.52	10.96	1,383,230	10.743	0.75%
2022-12-13	0	10.60	10.60	10.62	10.48	11.28	916,200	9,780,422	10.675	10.60	10.60	10.62	10.48	11.28	916,200	10.675	-2.75%
2022-12-12	0	10.90	10.90	10.98	10.40	11.46	4,188,955	45,772,976	10.927	10.90	10.90	10.98	10.40	11.46	4,188,955	10.927	0.18%
2022-12-09	0	10.88	10.88	10.90	10.82	11.52	5,128,000	56,592,850	11.036	10.88	10.88	10.90	10.82	11.52	5,128,000	11.036	-3.37%
2022-12-08	0	11.26	11.26	11.30	11.20	11.72	1,189,000	13,536,870	11.385	11.26	11.26	11.30	11.20	11.72	1,189,000	11.385	-1.40%
2022-12-07	0	11.42	11.40	11.42	11.30	12.10	2,880,380	33,876,474	11.761	11.42	11.40	11.42	11.30	12.10	2,880,380	11.761	0.18%
2022-12-06	0	11.40	11.40	11.42	11.10	11.64	3,436,500	39,090,741	11.375	11.40	11.40	11.42	11.10	11.64	3,436,500	11.375	-3.23%
2022-12-05	0	11.78	11.76	11.78	11.60	13.20	5,907,000	70,822,220	11.990	11.78	11.76	11.78	11.60	13.20	5,907,000	11.990	-8.26%
2022-12-02	0	12.84	12.84	12.94	12.82	13.68	1,492,000	19,490,693	13.064	12.84	12.84	12.94	12.82	13.68	1,492,000	13.063	-5.59%
2022-12-01	0	13.60	13.60	13.64	12.60	13.70	3,637,000	48,395,100	13.306	13.60	13.60	13.64	12.60	13.70	3,637,000	13.306	7.59%
2022-11-30	0	12.64	12.64	12.66	12.22	12.80	2,349,250	29,461,474	12.541	12.64	12.64	12.66	12.22	12.80	2,349,250	12.541	-1.71%
2022-11-29	0	12.86	12.80	12.86	12.46	13.00	1,448,090	18,482,389	12.763	12.86	12.80	12.86	12.46	13.00	1,448,090	12.763	3.38%
2022-11-28	0	12.44	12.36	12.44	11.86	12.52	799,000	9,767,631	12.225	12.44	12.36	12.44	11.86	12.52	799,000	12.225	1.80%
2022-11-25	0	12.22	12.22	12.26	12.22	12.64	856,210	10,641,171	12.428	12.22	12.22	12.26	12.22	12.64	856,210	12.428	-3.32%
2022-11-24	0	12.64	12.44	12.64	12.40	12.82	1,455,000	18,194,954	12.505	12.64	12.44	12.64	12.40	12.82	1,455,000	12.505	-0.63%
2022-11-23	0	12.72	12.52	12.72	12.24	12.80	861,000	10,771,748	12.511	12.72	12.52	12.72	12.24	12.80	861,000	12.511	1.92%
2022-11-22	0	12.48	12.48	12.60	12.22	12.90	683,004	8,507,389	12.456	12.48	12.48	12.60	12.22	12.90	683,004	12.456	-2.19%
2022-11-21	0	12.76	12.70	12.76	12.36	12.92	838,021	10,585,813	12.632	12.76	12.70	12.76	12.36	12.92	838,021	12.632	-0.78%
2022-11-18	0	12.86	12.80	12.86	12.72	13.50	967,973	12,717,926	13.139	12.86	12.80	12.86	12.72	13.50	967,973	13.139	-1.98%
2022-11-17	0	13.12	12.98	13.12	12.90	13.24	726,998	9,477,438	13.036	13.12	12.98	13.12	12.90	13.24	726,998	13.036	-0.61%
2022-11-16	0	13.20	13.20	13.36	12.96	13.52	2,083,046	27,491,576	13.198	13.20	13.20	13.36	12.96	13.52	2,083,046	13.198	-1.64%
2022-11-15	0	13.42	13.42	13.50	13.06	13.88	2,729,148	36,713,559	13.452	13.42	13.42	13.50	13.06	13.88	2,729,148	13.452	2.60%
2022-11-14	0	13.08	13.08	13.20	12.98	13.90	1,630,997	21,483,378	13.172	13.08	13.08	13.20	12.98	13.90	1,630,997	13.172	-3.54%
2022-11-11	0	13.56	13.50	13.56	13.00	14.50	3,096,000	41,574,501	13.429	13.56	13.50	13.56	13.00	14.50	3,096,000	13.428	2.42%
2022-11-10	0	13.24	13.24	13.36	12.44	13.64	2,290,217	30,057,843	13.125	13.24	13.24	13.36	12.44	13.64	2,290,217	13.124	1.07%
2022-11-09	0	13.10	13.10	13.18	12.90	14.28	4,753,970	64,180,618	13.500	13.10	13.10	13.18	12.90	14.28	4,753,970	13.500	0.92%
2022-11-08	0	12.98	12.92	12.98	12.20	13.52	5,454,636	70,549,510	12.934	12.98	12.92	12.98	12.20	13.52	5,454,636	12.934	6.22%
2022-11-07	0	12.22	12.04	12.22	11.78	12.74	2,509,230	31,006,542	12.357	12.22	12.04	12.22	11.78	12.74	2,509,230	12.357	3.74%
2022-11-04	0	11.78	11.76	11.84	11.22	12.14	2,828,000	33,398,150	11.810	11.78	11.76	11.84	11.22	12.14	2,828,000	11.810	7.48%
2022-11-03	0	10.96	10.96	10.98	10.94	11.86	3,352,031	37,694,330	11.245	10.96	10.96	10.98	10.94	11.86	3,352,031	11.245	-8.67%
2022-11-02	0	12.00	12.00	12.16	10.48	12.26	3,994,600	45,890,918	11.488	12.00	12.00	12.16	10.48	12.26	3,994,600	11.488	11.11%
2022-11-01	0	10.80	10.64	10.80	9.170	10.84	3,443,097	35,433,554	10.291	10.80	10.64	10.80	9.170	10.84	3,443,097	10.291	12.50%
2022-10-31	0	9.600	9.540	9.600	9.370	9.970	1,432,036	13,834,119	9.6605	9.600	9.540	9.600	9.370	9.970	1,432,036	9.6605	1.05%
2022-10-28	0	9.500	9.480	9.500	9.390	10.38	2,549,000	24,622,630	9.6597	9.500	9.480	9.500	9.390	10.38	2,549,000	9.6597	-9.52%
2022-10-27	0	10.50	10.40	10.50	10.38	10.96	1,670,000	17,701,850	10.600	10.50	10.40	10.50	10.38	10.96	1,670,000	10.600	2.14%
2022-10-26	0	10.28	10.20	10.28	10.00	10.58	2,483,000	25,515,110	10.276	10.28	10.20	10.28	10.00	10.58	2,483,000	10.276	0.98%
2022-10-25	0	10.18	10.10	10.18	9.870	10.50	2,407,000	24,566,367	10.206	10.18	10.10	10.18	9.870	10.50	2,407,000	10.206	-3.42%
2022-10-24	0	10.54	10.52	10.54	10.34	11.08	2,457,800	26,039,730	10.595	10.54	10.52	10.54	10.34	11.08	2,457,800	10.595	-4.87%
2022-10-21	0	11.08	10.98	11.08	10.82	11.40	719,700	7,907,212	10.987	11.08	10.98	11.08	10.82	11.40	719,700	10.987	2.03%
2022-10-20	0	10.86	10.74	10.86	10.50	11.54	3,787,523	41,678,064	11.004	10.86	10.74	10.86	10.50	11.54	3,787,523	11.004	-0.37%
2022-10-19	0	10.90	10.86	10.92	10.88	11.48	2,106,000	23,351,783	11.088	10.90	10.86	10.92	10.88	11.48	2,106,000	11.088	-5.05%
2022-10-18	0	11.48	11.34	11.50	10.64	11.56	1,654,100	18,482,634	11.174	11.48	11.34	11.50	10.64	11.56	1,654,100	11.174	7.29%
2022-10-17	0	10.70	10.56	10.70	9.900	10.88	2,756,105	28,420,700	10.312	10.70	10.56	10.70	9.900	10.88	2,756,105	10.312	-0.56%
2022-10-14	0	10.76	10.64	10.76	10.50	11.26	3,513,000	38,093,884	10.844	10.76	10.64	10.76	10.50	11.26	3,513,000	10.844	4.26%
2022-10-13	0	10.32	10.20	10.34	10.10	10.78	1,893,000	19,685,244	10.399	10.32	10.20	10.34	10.10	10.78	1,893,000	10.399	-1.34%
2022-10-12	0	10.46	10.30	10.48	9.650	10.90	4,662,000	47,378,702	10.163	10.46	10.30	10.48	9.650	10.90	4,662,000	10.163	-2.24%
2022-10-11	0	10.70	10.60	10.70	10.40	10.96	2,127,000	22,574,598	10.613	10.70	10.60	10.70	10.40	10.96	2,127,000	10.613	1.90%
2022-10-10	0	10.50	10.46	10.50	10.36	11.66	2,861,000	30,610,375	10.699	10.50	10.46	10.50	10.36	11.66	2,861,000	10.699	-9.95%
2022-10-07	0	11.66	11.60	11.66	11.58	11.90	1,124,000	13,166,560	11.714	11.66	11.60	11.66	11.58	11.90	1,124,000	11.714	-0.68%
2022-10-06	0	11.74	11.74	11.86	11.12	11.92	1,934,000	22,322,934	11.542	11.74	11.74	11.86	11.12	11.92	1,934,000	11.542	-2.17%
2022-10-05	0	12.00	11.90	12.00	11.80	12.38	2,432,050	29,227,050	12.018	12.00	11.90	12.00	11.80	12.38	2,432,050	12.017	5.26%
2022-10-03	0	11.40	11.32	11.40	11.20	11.94	1,442,000	16,543,673	11.473	11.40	11.32	11.40	11.20	11.94	1,442,000	11.473	-1.21%
2022-09-30	0	11.54	11.52	11.54	10.76	11.74	8,999,001	100,621,849	11.181	11.54	11.52	11.54	10.76	11.74	8,999,001	11.181	-2.86%
2022-09-29	0	11.88	11.84	11.88	11.66	12.70	6,677,000	80,328,780	12.031	11.88	11.84	11.88	11.66	12.70	6,677,000	12.031	-3.57%
2022-09-28	0	12.32	12.30	12.32	11.94	14.78	10,525,210	133,057,143	12.642	12.32	12.30	12.32	11.94	14.78	10,525,210	12.642	-14.80%
2022-09-27	0	14.46	14.42	14.52	13.56	14.90	4,089,000	57,285,149	14.010	14.46	14.42	14.52	13.56	14.90	4,089,000	14.010	-1.77%
2022-09-26	0	14.72	14.62	14.72	13.58	15.14	4,259,790	62,069,047	14.571	14.72	14.62	14.72	13.58	15.14	4,259,790	14.571	6.20%
2022-09-23	0	13.86	13.80	13.86	13.82	15.52	3,597,000	52,697,186	14.650	13.86	13.80	13.86	13.82	15.52	3,597,000	14.650	-10.70%
2022-09-22	0	15.52	15.50	15.52	14.50	15.82	3,311,000	50,020,908	15.108	15.52	15.50	15.52	14.50	15.82	3,311,000	15.107	1.17%
2022-09-21	0	15.34	15.26	15.34	15.08	16.36	2,552,000	40,242,660	15.769	15.34	15.26	15.34	15.08	16.36	2,552,000	15.769	-6.58%
2022-09-20	0	16.42	16.32	16.42	16.04	16.88	1,459,000	24,149,060	16.552	16.42	16.32	16.42	16.04	16.88	1,459,000	16.552	3.66%
2022-09-19	0	15.84	15.80	15.84	15.66	16.18	1,273,000	20,233,816	15.895	15.84	15.80	15.84	15.66	16.18	1,273,000	15.895	-1.00%
2022-09-16	0	16.00	15.96	16.00	15.88	16.44	1,737,271	27,941,330	16.084	16.00	15.96	16.00	15.88	16.44	1,737,271	16.083	-1.48%
2022-09-15	0	16.24	16.18	16.24	15.82	17.38	2,487,500	40,906,730	16.445	16.24	16.18	16.24	15.82	17.38	2,487,500	16.445	-4.02%
2022-09-14	0	16.92	16.90	16.92	16.92	17.80	1,746,900	30,200,280	17.288	16.92	16.90	16.92	16.92	17.80	1,746,900	17.288	-3.64%
2022-09-13	0	17.56	17.54	17.56	16.72	18.16	2,550,572	45,124,698	17.692	17.56	17.54	17.56	16.72	18.16	2,550,572	17.692	5.02%
2022-09-09	0	16.72	16.70	16.80	16.70	17.20	1,015,298	17,182,524	16.924	16.72	16.70	16.80	16.70	17.20	1,015,298	16.924	-2.11%
2022-09-08	0	17.08	17.00	17.08	16.08	17.12	3,681,177	61,231,487	16.634	17.08	17.00	17.08	16.08	17.12	3,681,177	16.634	8.93%
2022-09-07	0	15.68	15.68	15.80	15.56	16.56	1,832,000	29,015,830	15.838	15.68	15.68	15.80	15.56	16.56	1,832,000	15.838	-3.57%
2022-09-06	0	16.26	16.24	16.26	15.88	16.40	1,372,000	22,147,448	16.143	16.26	16.24	16.26	15.88	16.40	1,372,000	16.142	2.52%
2022-09-05	0	15.86	15.86	15.96	15.50	15.98	1,091,510	17,216,425	15.773	15.86	15.86	15.96	15.50	15.98	1,091,510	15.773	2.19%
2022-09-02	0	15.52	15.52	15.56	15.22	15.82	1,285,000	20,039,881	15.595	15.52	15.52	15.56	15.22	15.82	1,285,000	15.595	0.52%
2022-09-01	0	15.44	15.40	15.44	15.22	15.98	2,868,000	44,578,547	15.543	15.44	15.40	15.44	15.22	15.98	2,868,000	15.543	-3.38%
2022-08-31	0	15.98	15.96	15.98	15.44	17.08	5,295,000	85,483,300	16.144	15.98	15.96	15.98	15.44	17.08	5,295,000	16.144	-6.55%
2022-08-30	0	17.10	16.92	17.10	16.60	17.18	1,119,000	18,940,460	16.926	17.10	16.92	17.10	16.60	17.18	1,119,000	16.926	0.00%
2022-08-29	0	17.10	17.02	17.14	16.70	17.40	1,155,000	19,674,062	17.034	17.10	17.02	17.14	16.70	17.40	1,155,000	17.034	-1.72%
2022-08-26	0	17.40	17.36	17.40	16.94	18.10	2,873,258	50,728,684	17.656	17.40	17.36	17.40	16.94	18.10	2,873,258	17.655	3.57%
2022-08-25	0	16.80	16.78	16.80	16.56	17.04	756,000	12,727,080	16.835	16.80	16.78	16.80	16.56	17.04	756,000	16.835	0.72%
2022-08-24	0	16.68	16.68	16.72	16.50	17.18	1,148,050	19,258,874	16.775	16.68	16.68	16.72	16.50	17.18	1,148,050	16.775	-0.24%
2022-08-23	0	16.72	16.72	16.78	16.12	16.96	2,437,000	40,643,961	16.678	16.72	16.72	16.78	16.12	16.96	2,437,000	16.678	2.58%
2022-08-22	0	16.30	16.24	16.30	16.10	17.24	3,237,030	53,394,504	16.495	16.30	16.24	16.30	16.10	17.24	3,237,030	16.495	-4.45%
2022-08-19	0	17.06	17.00	17.06	16.64	17.64	2,415,100	40,931,665	16.948	17.06	17.00	17.06	16.64	17.64	2,415,100	16.948	-2.29%
2022-08-18	0	17.46	17.40	17.46	16.50	17.82	2,973,358	51,876,263	17.447	17.46	17.40	17.46	16.50	17.82	2,973,358	17.447	3.56%
2022-08-17	0	16.86	16.82	16.86	16.82	17.94	3,396,657	58,804,580	17.313	16.86	16.82	16.86	16.82	17.94	3,396,657	17.312	-4.20%
2022-08-16	0	17.60	17.54	17.60	16.74	17.76	5,889,788	102,779,442	17.450	17.60	17.54	17.60	16.74	17.76	5,889,788	17.450	3.53%
2022-08-15	0	17.00	16.96	17.00	15.30	17.14	6,951,774	112,829,806	16.230	17.00	16.96	17.00	15.30	17.14	6,951,774	16.230	8.42%
2022-08-12	0	15.68	15.68	15.70	15.30	16.60	4,329,172	69,092,405	15.960	15.68	15.68	15.70	15.30	16.60	4,329,172	15.960	-5.54%
2022-08-11	0	16.60	16.58	16.60	15.88	16.76	2,650,000	43,501,030	16.416	16.60	16.58	16.60	15.88	16.76	2,650,000	16.415	4.01%
2022-08-10	0	15.96	15.90	15.96	15.76	16.50	2,021,513	32,247,113	15.952	15.96	15.90	15.96	15.76	16.50	2,021,513	15.952	-1.24%
2022-08-09	0	16.16	16.14	16.16	15.72	16.44	1,697,187	27,312,524	16.093	16.16	16.14	16.16	15.72	16.44	1,697,187	16.093	-0.12%
2022-08-08	0	16.18	16.08	16.18	15.50	16.44	5,134,400	82,541,536	16.076	16.18	16.08	16.18	15.50	16.44	5,134,400	16.076	7.01%
2022-08-05	0	15.12	15.10	15.20	14.74	15.36	2,036,054	30,822,113	15.138	15.12	15.10	15.20	14.74	15.36	2,036,054	15.138	2.58%
2022-08-04	0	14.74	14.74	14.76	13.82	15.48	6,483,456	96,805,332	14.931	14.74	14.74	14.76	13.82	15.48	6,483,456	14.931	9.02%
2022-08-03	0	13.52	13.38	13.52	13.10	13.80	4,386,000	59,113,440	13.478	13.52	13.38	13.52	13.10	13.80	4,386,000	13.478	2.58%
2022-08-02	0	13.18	13.12	13.18	13.04	13.92	4,132,300	55,467,902	13.423	13.18	13.12	13.18	13.04	13.92	4,132,300	13.423	-5.59%
2022-08-01	0	13.96	13.96	14.02	13.42	14.36	2,131,246	29,918,844	14.038	13.96	13.96	14.02	13.42	14.36	2,131,246	14.038	1.31%
2022-07-29	0	13.78	13.66	13.78	13.36	14.26	3,548,000	48,585,180	13.694	13.78	13.66	13.78	13.36	14.26	3,548,000	13.694	-2.68%
2022-07-28	0	14.16	14.12	14.18	14.10	14.58	1,783,000	25,526,610	14.317	14.16	14.12	14.18	14.10	14.58	1,783,000	14.317	-1.39%
2022-07-27	0	14.36	14.32	14.36	13.00	14.58	5,683,356	79,794,166	14.040	14.36	14.32	14.36	13.00	14.58	5,683,356	14.040	8.46%
2022-07-26	0	13.24	13.20	13.24	12.96	13.32	1,914,198	25,184,374	13.157	13.24	13.20	13.24	12.96	13.32	1,914,198	13.157	0.15%
2022-07-25	0	13.22	13.14	13.22	12.84	13.30	2,110,000	27,658,066	13.108	13.22	13.14	13.22	12.84	13.30	2,110,000	13.108	2.16%
2022-07-22	0	12.94	12.94	13.04	12.84	13.18	1,696,001	22,065,957	13.011	12.94	12.94	13.04	12.84	13.18	1,696,001	13.011	-0.15%
2022-07-21	0	12.96	12.96	13.00	12.68	13.28	2,807,000	36,680,640	13.068	12.96	12.96	13.00	12.68	13.28	2,807,000	13.068	-0.15%
2022-07-20	0	12.98	12.96	12.98	12.54	13.12	3,758,311	48,494,284	12.903	12.98	12.96	12.98	12.54	13.12	3,758,311	12.903	3.67%
2022-07-19	0	12.52	12.52	12.58	12.08	13.18	5,181,000	64,926,560	12.532	12.52	12.52	12.58	12.08	13.18	5,181,000	12.532	-3.69%
2022-07-18	0	13.00	12.94	13.00	12.52	13.12	5,966,952	77,361,454	12.965	13.00	12.94	13.00	12.52	13.12	5,966,952	12.965	1.72%
2022-07-15	0	12.78	12.72	12.78	11.70	13.00	9,900,200	125,207,974	12.647	12.78	12.72	12.78	11.70	13.00	9,900,200	12.647	6.68%
2022-07-14	0	11.98	11.92	11.98	11.02	12.06	8,249,200	97,585,681	11.830	11.98	11.92	11.98	11.02	12.06	8,249,200	11.830	7.73%
2022-07-13	0	11.12	11.10	11.12	9.660	11.22	4,195,000	44,788,800	10.677	11.12	11.10	11.12	9.660	11.22	4,195,000	10.677	14.88%
2022-07-12	0	9.680	9.540	9.680	9.200	10.52	6,608,000	64,906,530	9.8224	9.680	9.540	9.680	9.200	10.52	6,608,000	9.8224	-7.81%
2022-07-11	0	10.50	10.48	10.50	10.42	11.66	3,098,000	33,326,320	10.757	10.50	10.48	10.50	10.42	11.66	3,098,000	10.757	-7.08%
2022-07-08	0	11.30	11.26	11.30	10.74	12.00	3,855,894	43,486,736	11.278	11.30	11.26	11.30	10.74	12.00	3,855,894	11.278	-4.56%
2022-07-07	0	11.84	11.76	11.84	11.20	12.20	4,223,917	49,975,657	11.832	11.84	11.76	11.84	11.20	12.20	4,223,917	11.832	2.78%
2022-07-06	0	11.52	11.50	11.58	11.12	11.70	2,441,208	27,781,562	11.380	11.52	11.50	11.58	11.12	11.70	2,441,208	11.380	1.05%
2022-07-05	0	11.40	11.28	11.40	11.08	11.50	2,204,424	24,885,797	11.289	11.40	11.28	11.40	11.08	11.50	2,204,424	11.289	3.07%
2022-07-04	0	11.06	11.06	11.20	10.08	11.80	7,044,225	79,901,443	11.343	11.06	11.06	11.20	10.08	11.80	7,044,225	11.343	8.43%
2022-06-30	0	10.20	10.20	10.32	9.990	10.58	2,900,439	29,892,284	10.306	10.20	10.20	10.32	9.990	10.58	2,900,439	10.306	-1.73%
2022-06-29	0	10.38	10.32	10.38	10.02	10.80	4,714,232	49,105,335	10.416	10.38	10.32	10.38	10.02	10.80	4,714,232	10.416	-0.19%
2022-06-28	0	10.40	10.38	10.42	8.870	10.40	5,225,626	51,740,226	9.9012	10.40	10.38	10.42	8.870	10.40	5,225,626	9.9012	14.54%
2022-06-27	0	9.080	9.050	9.080	8.910	9.360	3,539,372	32,329,286	9.1342	9.080	9.050	9.080	8.910	9.360	3,539,372	9.1342	-1.20%
2022-06-24	0	9.190	9.160	9.190	8.840	9.380	5,199,221	47,719,031	9.1781	9.190	9.160	9.190	8.840	9.380	5,199,221	9.1781	4.43%
2022-06-23	0	8.800	8.800	8.820	8.300	8.900	4,305,830	37,559,309	8.7229	8.800	8.800	8.820	8.300	8.900	4,305,830	8.7229	6.02%
2022-06-22	0	8.300	8.300	8.310	7.420	9.000	11,069,050	93,741,465	8.4688	8.300	8.300	8.310	7.420	9.000	11,069,050	8.4688	9.79%
2022-06-21	0	7.560	7.520	7.560	7.250	7.600	2,334,000	17,489,100	7.4932	7.560	7.520	7.560	7.250	7.600	2,334,000	7.4932	2.44%
2022-06-20	0	7.380	7.380	7.400	6.950	7.400	3,076,000	22,133,160	7.1954	7.380	7.380	7.400	6.950	7.400	3,076,000	7.1954	0.14%
2022-06-17	0	7.370	7.360	7.440	7.330	7.550	1,657,000	12,304,150	7.4256	7.370	7.360	7.440	7.330	7.550	1,657,000	7.4256	-0.41%
2022-06-16	0	7.400	7.380	7.400	7.230	7.440	886,000	6,491,450	7.3267	7.400	7.380	7.400	7.230	7.440	886,000	7.3267	-0.13%
2022-06-15	0	7.410	7.410	7.420	7.280	7.610	1,122,000	8,363,880	7.4544	7.410	7.410	7.420	7.280	7.610	1,122,000	7.4544	1.79%
2022-06-14	0	7.280	7.220	7.280	7.090	7.320	896,000	6,448,520	7.1970	7.280	7.220	7.280	7.090	7.320	896,000	7.1970	-0.55%
2022-06-13	0	7.320	7.310	7.320	7.310	7.420	758,000	5,577,090	7.3576	7.320	7.310	7.320	7.310	7.420	758,000	7.3576	-2.53%
2022-06-10	0	7.510	7.450	7.510	7.320	7.550	795,000	5,922,480	7.4497	7.510	7.450	7.510	7.320	7.550	795,000	7.4497	0.13%
2022-06-09	0	7.500	7.460	7.500	7.400	7.600	622,000	4,669,870	7.5078	7.500	7.460	7.500	7.400	7.600	622,000	7.5078	0.54%
2022-06-08	0	7.460	7.460	7.470	7.450	7.650	1,141,000	8,581,575	7.5211	7.460	7.460	7.470	7.450	7.650	1,141,000	7.5211	-1.19%
2022-06-07	0	7.550	7.510	7.550	7.340	7.800	1,259,000	9,479,280	7.5292	7.550	7.510	7.550	7.340	7.800	1,259,000	7.5292	-1.69%
2022-06-06	0	7.680	7.620	7.700	7.110	7.880	4,526,000	34,290,040	7.5762	7.680	7.620	7.700	7.110	7.880	4,526,000	7.5762	6.67%
2022-06-02	0	7.200	7.170	7.200	7.080	7.270	1,003,000	7,166,250	7.1448	7.200	7.170	7.200	7.080	7.270	1,003,000	7.1448	-0.96%
2022-06-01	0	7.270	7.250	7.270	7.140	7.500	1,227,000	8,888,067	7.2437	7.270	7.250	7.270	7.140	7.500	1,227,000	7.2437	-1.62%
2022-05-31	0	7.390	7.360	7.390	6.950	7.470	6,140,000	44,518,241	7.2505	7.390	7.360	7.390	6.950	7.470	6,140,000	7.2505	5.57%
2022-05-30	0	7.000	6.990	7.000	6.920	7.100	1,204,000	8,443,540	7.0129	7.000	6.990	7.000	6.920	7.100	1,204,000	7.0129	-0.28%
2022-05-27	0	7.020	7.020	7.030	6.900	7.120	1,278,000	8,925,520	6.9840	7.020	7.020	7.030	6.900	7.120	1,278,000	6.9840	0.57%
2022-05-26	0	6.980	6.960	6.980	6.650	7.020	1,503,000	10,281,065	6.8404	6.980	6.960	6.980	6.650	7.020	1,503,000	6.8404	2.20%
2022-05-25	0	6.830	6.790	6.830	6.700	6.920	843,000	5,727,880	6.7946	6.830	6.790	6.830	6.700	6.920	843,000	6.7946	-1.44%
2022-05-24	0	6.930	6.920	6.950	6.870	7.170	1,579,000	10,956,378	6.9388	6.930	6.920	6.950	6.870	7.170	1,579,000	6.9388	-2.81%
2022-05-23	0	7.130	7.130	7.150	6.650	7.210	3,389,000	23,765,010	7.0124	7.130	7.130	7.150	6.650	7.210	3,389,000	7.0124	-0.42%
2022-05-20	0	7.160	7.160	7.170	7.080	7.250	1,021,000	7,280,510	7.1308	7.160	7.160	7.170	7.080	7.250	1,021,000	7.1308	0.85%
2022-05-19	0	7.100	7.060	7.100	7.020	7.260	1,149,000	8,166,080	7.1071	7.100	7.060	7.100	7.020	7.260	1,149,000	7.1071	-3.40%
2022-05-18	0	7.350	7.290	7.350	7.210	7.390	747,000	5,432,645	7.2726	7.350	7.290	7.350	7.210	7.390	747,000	7.2726	-0.41%
2022-05-17	0	7.380	7.350	7.380	7.140	7.460	1,617,000	11,823,226	7.3118	7.380	7.350	7.380	7.140	7.460	1,617,000	7.3118	3.07%
2022-05-16	0	7.160	7.120	7.160	7.060	7.330	967,000	6,933,590	7.1702	7.160	7.120	7.160	7.060	7.330	967,000	7.1702	0.56%
2022-05-13	0	7.120	7.120	7.130	7.100	7.360	1,519,896	10,924,682	7.1878	7.120	7.120	7.130	7.100	7.360	1,519,896	7.1878	-0.56%
2022-05-12	0	7.160	7.160	7.170	7.160	7.620	2,744,000	20,036,110	7.3018	7.160	7.160	7.170	7.160	7.620	2,744,000	7.3018	-5.91%
2022-05-11	0	7.610	7.610	7.630	7.250	7.680	3,179,750	23,984,460	7.5429	7.610	7.610	7.630	7.250	7.680	3,179,750	7.5429	3.68%
2022-05-10	0	7.340	7.340	7.350	7.150	8.160	6,284,001	46,441,547	7.3904	7.340	7.340	7.350	7.150	8.160	6,284,001	7.3904	-12.10%
2022-05-06	0	8.350	8.350	8.360	8.010	8.460	2,139,468	17,484,959	8.1726	8.350	8.350	8.360	8.010	8.460	2,139,468	8.1726	-0.36%
2022-05-05	0	8.380	8.370	8.380	8.020	8.590	2,459,000	20,233,882	8.2285	8.380	8.370	8.380	8.020	8.590	2,459,000	8.2285	0.12%
2022-05-04	0	8.370	8.370	8.380	8.200	8.510	1,289,000	10,709,319	8.3082	8.370	8.370	8.380	8.200	8.510	1,289,000	8.3082	-2.67%
2022-05-03	0	8.600	8.600	8.610	8.410	8.990	1,925,250	16,527,820	8.5848	8.600	8.600	8.610	8.410	8.990	1,925,250	8.5848	-3.59%
2022-04-29	0	8.920	8.920	8.940	8.650	9.430	6,210,000	55,810,730	8.9872	8.920	8.920	8.940	8.650	9.430	6,210,000	8.9872	3.12%
2022-04-28	0	8.650	8.650	8.660	8.170	8.700	2,482,000	21,130,790	8.5136	8.650	8.650	8.660	8.170	8.700	2,482,000	8.5136	4.22%
2022-04-27	0	8.300	8.300	8.320	8.260	8.480	2,501,000	20,908,646	8.3601	8.300	8.300	8.320	8.260	8.480	2,501,000	8.3601	-1.07%
2022-04-26	0	8.390	8.360	8.390	7.850	8.580	4,207,000	35,037,700	8.3284	8.390	8.360	8.390	7.850	8.580	4,207,000	8.3284	6.20%
2022-04-25	0	7.900	7.880	7.900	7.570	7.980	1,939,000	15,090,860	7.7828	7.900	7.880	7.900	7.570	7.980	1,939,000	7.7828	-1.13%
2022-04-22	0	7.990	7.960	7.990	7.650	8.110	2,591,000	20,583,190	7.9441	7.990	7.960	7.990	7.650	8.110	2,591,000	7.9441	0.88%
2022-04-21	0	7.920	7.920	7.930	7.260	7.980	4,692,460	36,433,101	7.7642	7.920	7.920	7.930	7.260	7.980	4,692,460	7.7642	5.60%
2022-04-20	0	7.500	7.500	7.510	7.180	7.700	3,030,140	22,530,833	7.4356	7.500	7.500	7.510	7.180	7.700	3,030,140	7.4356	4.02%
2022-04-19	0	7.210	7.200	7.210	7.020	7.250	2,130,000	15,166,660	7.1205	7.210	7.200	7.210	7.020	7.250	2,130,000	7.1205	-0.55%
2022-04-14	0	7.250	7.220	7.250	7.140	7.420	1,857,000	13,474,825	7.2562	7.250	7.220	7.250	7.140	7.420	1,857,000	7.2562	0.97%
2022-04-13	0	7.180	7.180	7.190	7.020	7.290	1,205,000	8,614,160	7.1487	7.180	7.180	7.190	7.020	7.290	1,205,000	7.1487	0.00%
2022-04-12	0	7.180	7.140	7.200	6.900	7.370	2,836,000	20,119,650	7.0944	7.180	7.140	7.200	6.900	7.370	2,836,000	7.0944	-1.37%
2022-04-11	0	7.280	7.160	7.280	6.810	7.360	3,850,000	27,211,655	7.0680	7.280	7.160	7.280	6.810	7.360	3,850,000	7.0680	-2.28%
2022-04-08	0	7.450	7.450	7.470	7.290	7.600	2,344,000	17,412,970	7.4287	7.450	7.450	7.470	7.290	7.600	2,344,000	7.4287	-1.06%
2022-04-07	0	7.530	7.530	7.540	7.220	7.580	3,947,000	29,364,567	7.4397	7.530	7.530	7.540	7.220	7.580	3,947,000	7.4397	-0.26%
2022-04-06	0	7.550	7.550	7.560	7.500	8.000	4,904,000	37,261,737	7.5982	7.550	7.550	7.560	7.500	8.000	4,904,000	7.5982	-6.44%
2022-04-04	0	8.070	7.990	8.080	7.590	8.120	2,792,000	22,171,120	7.9409	8.070	7.990	8.080	7.590	8.120	2,792,000	7.9409	4.81%
2022-04-01	0	7.700	7.680	7.700	7.470	7.700	2,607,000	19,751,765	7.5764	7.700	7.680	7.700	7.470	7.700	2,607,000	7.5764	0.00%
2022-03-31	0	7.700	7.660	7.700	7.520	7.740	2,241,000	17,087,010	7.6247	7.700	7.660	7.700	7.520	7.740	2,241,000	7.6247	-0.90%
2022-03-30	0	7.770	7.720	7.770	7.480	7.870	4,346,000	33,436,617	7.6937	7.770	7.720	7.770	7.480	7.870	4,346,000	7.6937	0.13%
2022-03-29	0	7.760	7.700	7.770	7.430	7.890	6,084,000	46,397,691	7.6262	7.760	7.700	7.770	7.430	7.890	6,084,000	7.6262	-2.63%
2022-03-28	0	7.970	7.900	7.970	7.440	8.200	3,497,000	27,357,203	7.8230	7.970	7.900	7.970	7.440	8.200	3,497,000	7.8230	-0.25%
2022-03-25	0	7.990	7.950	7.990	7.340	8.290	8,112,000	62,672,973	7.7260	7.990	7.950	7.990	7.340	8.290	8,112,000	7.7260	-1.84%
2022-03-24	0	8.140	8.120	8.140	7.870	8.400	1,733,000	14,162,384	8.1722	8.140	8.120	8.140	7.870	8.400	1,733,000	8.1722	1.50%
2022-03-23	0	8.020	7.980	8.020	7.780	8.350	3,199,000	25,784,167	8.0601	8.020	7.980	8.020	7.780	8.350	3,199,000	8.0601	2.30%
2022-03-22	0	7.840	7.800	7.840	7.490	7.920	2,047,000	15,880,928	7.7581	7.840	7.800	7.840	7.490	7.920	2,047,000	7.7581	2.22%
2022-03-21	0	7.670	7.630	7.670	7.500	8.200	3,675,000	28,535,585	7.7648	7.670	7.630	7.670	7.500	8.200	3,675,000	7.7648	2.68%
2022-03-18	0	7.470	7.460	7.470	7.010	7.660	12,034,756	89,538,529	7.4400	7.470	7.460	7.470	7.010	7.660	12,034,756	7.4400	3.03%
2022-03-17	0	7.250	7.250	7.260	6.900	7.400	4,031,000	28,717,851	7.1242	7.250	7.250	7.260	6.900	7.400	4,031,000	7.1242	6.62%
2022-03-16	0	6.800	6.740	6.800	5.870	6.800	5,109,000	32,994,475	6.4581	6.800	6.740	6.800	5.870	6.800	5,109,000	6.4581	20.14%
2022-03-15	0	5.660	5.660	5.670	5.470	6.100	5,531,000	31,895,433	5.7667	5.660	5.660	5.670	5.470	6.100	5,531,000	5.7667	-10.16%
2022-03-14	0	6.300	6.280	6.300	6.230	7.210	3,348,000	22,166,154	6.6207	6.300	6.280	6.300	6.230	7.210	3,348,000	6.6207	-12.98%
2022-03-11	0	7.240	7.240	7.250	6.880	7.370	2,654,000	18,884,349	7.1154	7.240	7.240	7.250	6.880	7.370	2,654,000	7.1154	-0.41%
2022-03-10	0	7.270	7.220	7.270	7.130	7.620	1,697,000	12,388,452	7.3002	7.270	7.220	7.270	7.130	7.620	1,697,000	7.3002	-1.76%
2022-03-09	0	7.400	7.360	7.400	7.100	7.400	1,557,000	11,231,510	7.2136	7.400	7.360	7.400	7.100	7.400	1,557,000	7.2136	3.21%
2022-03-08	0	7.170	7.080	7.170	7.050	7.510	2,438,000	17,740,701	7.2767	7.170	7.080	7.170	7.050	7.510	2,438,000	7.2767	0.70%
2022-03-07	0	7.120	7.120	7.140	6.930	8.000	5,753,000	41,503,892	7.2143	7.120	7.120	7.140	6.930	8.000	5,753,000	7.2143	-13.59%
2022-03-04	0	8.240	8.180	8.250	8.100	8.390	1,274,000	10,498,747	8.2408	8.240	8.180	8.250	8.100	8.390	1,274,000	8.2408	-3.51%
2022-03-03	0	8.540	8.510	8.540	8.500	8.740	1,002,000	8,600,989	8.5838	8.540	8.510	8.540	8.500	8.740	1,002,000	8.5838	-1.27%
2022-03-02	0	8.650	8.590	8.650	8.460	8.840	1,744,000	15,093,269	8.6544	8.650	8.590	8.650	8.460	8.840	1,744,000	8.6544	-0.92%
2022-03-01	0	8.730	8.700	8.730	8.450	8.910	1,800,000	15,627,162	8.6818	8.730	8.700	8.730	8.450	8.910	1,800,000	8.6818	-1.02%
2022-02-28	0	8.820	8.760	8.830	8.360	8.820	1,796,000	15,515,796	8.6391	8.820	8.760	8.830	8.360	8.820	1,796,000	8.6391	2.80%
2022-02-25	0	8.580	8.560	8.580	8.300	8.670	1,483,000	12,672,815	8.5454	8.580	8.560	8.580	8.300	8.670	1,483,000	8.5454	2.75%
2022-02-24	0	8.350	8.320	8.360	8.150	8.750	2,811,000	23,634,330	8.4078	8.350	8.320	8.360	8.150	8.750	2,811,000	8.4078	-6.60%
2022-02-23	0	8.940	8.880	8.940	7.900	8.990	5,071,000	44,014,178	8.6796	8.940	8.880	8.940	7.900	8.990	5,071,000	8.6796	13.16%
2022-02-22	0	7.900	7.830	7.910	7.810	8.300	3,037,050	24,186,240	7.9637	7.900	7.830	7.910	7.810	8.300	3,037,050	7.9637	-5.39%
2022-02-21	0	8.350	8.350	8.400	8.290	8.590	1,745,000	14,695,321	8.4214	8.350	8.350	8.400	8.290	8.590	1,745,000	8.4214	-0.48%
2022-02-18	0	8.390	8.350	8.390	8.150	8.420	1,222,000	10,177,312	8.3284	8.390	8.350	8.390	8.150	8.420	1,222,000	8.3284	1.70%
2022-02-17	0	8.250	8.200	8.250	8.070	8.690	3,269,000	26,967,435	8.2494	8.250	8.200	8.250	8.070	8.690	3,269,000	8.2494	-5.17%
2022-02-16	0	8.700	8.670	8.700	8.150	8.720	2,418,000	20,728,275	8.5725	8.700	8.670	8.700	8.150	8.720	2,418,000	8.5725	6.75%
2022-02-15	0	8.150	8.130	8.170	7.870	8.250	1,530,000	12,390,190	8.0982	8.150	8.130	8.170	7.870	8.250	1,530,000	8.0982	0.74%
2022-02-14	0	8.090	8.060	8.090	7.810	8.110	1,900,000	15,125,420	7.9607	8.090	8.060	8.090	7.810	8.110	1,900,000	7.9607	0.37%
2022-02-11	0	8.060	8.060	8.070	7.890	8.510	2,695,000	21,778,680	8.0811	8.060	8.060	8.070	7.890	8.510	2,695,000	8.0811	-6.17%
2022-02-10	0	8.590	8.550	8.590	8.360	8.690	1,214,001	10,292,538	8.4782	8.590	8.550	8.590	8.360	8.690	1,214,001	8.4782	2.02%
2022-02-09	0	8.420	8.420	8.500	8.380	8.760	1,860,000	15,859,845	8.5268	8.420	8.420	8.500	8.380	8.760	1,860,000	8.5268	-0.36%
2022-02-08	0	8.450	8.420	8.460	8.010	8.850	2,753,000	23,171,390	8.4168	8.450	8.420	8.460	8.010	8.850	2,753,000	8.4168	-5.06%
2022-02-07	0	8.900	8.900	8.970	8.800	9.200	1,159,000	10,355,560	8.9349	8.900	8.900	8.970	8.800	9.200	1,159,000	8.9349	-3.68%
2022-02-04	0	9.240	9.160	9.240	8.850	9.310	999,000	9,178,112	9.1873	9.240	9.160	9.240	8.850	9.310	999,000	9.1873	4.41%
2022-01-31	0	8.850	8.850	8.880	8.810	9.200	625,000	5,615,145	8.9842	8.850	8.850	8.880	8.810	9.200	625,000	8.9842	-1.88%
2022-01-28	0	9.020	8.990	9.060	8.700	9.170	1,467,000	13,158,740	8.9698	9.020	8.990	9.060	8.700	9.170	1,467,000	8.9698	2.27%
2022-01-27	0	8.820	8.820	8.840	8.730	9.450	1,859,000	16,597,920	8.9284	8.820	8.820	8.840	8.730	9.450	1,859,000	8.9284	-5.57%
2022-01-26	0	9.340	9.340	9.350	9.050	9.740	2,024,000	19,135,675	9.4544	9.340	9.340	9.350	9.050	9.740	2,024,000	9.4544	2.30%
2022-01-25	0	9.130	9.130	9.170	9.100	9.700	1,414,000	13,173,360	9.3164	9.130	9.130	9.170	9.100	9.700	1,414,000	9.3164	-5.49%
2022-01-24	0	9.660	9.660	9.680	9.500	9.840	1,484,652	14,370,679	9.6795	9.660	9.660	9.680	9.500	9.840	1,484,652	9.6795	-2.62%
2022-01-21	0	9.920	9.920	9.950	9.850	10.26	1,308,000	13,095,254	10.012	9.920	9.920	9.950	9.850	10.26	1,308,000	10.012	-0.40%
2022-01-20	0	9.960	9.940	10.00	9.900	10.20	2,259,476	22,648,639	10.024	9.960	9.940	10.00	9.900	10.20	2,259,476	10.024	-1.78%
2022-01-19	0	10.14	10.00	10.14	9.780	10.30	3,037,000	30,490,465	10.040	10.14	10.00	10.14	9.780	10.30	3,037,000	10.040	1.91%
2022-01-18	0	9.950	9.900	9.950	9.350	10.20	7,124,000	69,775,320	9.7944	9.950	9.900	9.950	9.350	10.20	7,124,000	9.7944	5.18%
2022-01-17	0	9.460	9.460	9.510	9.350	10.38	8,140,000	78,411,564	9.6329	9.460	9.460	9.510	9.350	10.38	8,140,000	9.6329	-8.86%
2022-01-14	0	10.38	10.38	10.40	10.00	10.80	4,897,000	50,345,980	10.281	10.38	10.38	10.40	10.00	10.80	4,897,000	10.281	-3.89%
2022-01-13	0	10.80	10.70	10.80	8.890	11.42	22,706,500	227,962,482	10.040	10.80	10.70	10.80	8.890	11.42	22,706,500	10.040	-4.26%
2022-01-12	0	11.28	11.28	11.30	11.18	12.90	5,498,100	65,102,221	11.841	11.28	11.28	11.30	11.18	12.90	5,498,100	11.841	-8.29%
2022-01-11	0	12.30	12.30	12.34	12.30	13.46	2,656,000	33,647,620	12.669	12.30	12.30	12.34	12.30	13.46	2,656,000	12.669	-7.93%
2022-01-10	0	13.36	13.22	13.36	12.86	13.66	1,863,000	24,770,530	13.296	13.36	13.22	13.36	12.86	13.66	1,863,000	13.296	1.98%
2022-01-07	0	13.10	13.10	13.12	12.84	13.20	2,185,000	28,599,070	13.089	13.10	13.10	13.12	12.84	13.20	2,185,000	13.089	0.00%
2022-01-06	0	13.10	13.08	13.12	12.50	13.42	2,484,300	32,139,732	12.937	13.10	13.08	13.12	12.50	13.42	2,484,300	12.937	-1.36%
2022-01-05	0	13.28	13.26	13.28	13.20	13.76	2,537,506	34,156,710	13.461	13.28	13.26	13.28	13.20	13.76	2,537,506	13.461	-1.48%
2022-01-04	0	13.48	13.48	13.50	13.22	13.96	1,922,000	26,021,341	13.539	13.48	13.48	13.50	13.22	13.96	1,922,000	13.539	-0.15%
2022-01-03	0	13.50	13.44	13.50	12.84	13.50	2,167,000	28,613,892	13.204	13.50	13.44	13.50	12.84	13.50	2,167,000	13.204	2.74%
2021-12-31	0	13.14	13.14	13.18	12.98	13.46	1,061,000	13,910,430	13.111	13.14	13.14	13.18	12.98	13.46	1,061,000	13.111	-0.45%
2021-12-30	0	13.20	13.16	13.20	12.46	13.44	3,008,592	39,135,921	13.008	13.20	13.16	13.20	12.46	13.44	3,008,592	13.008	5.94%
2021-12-29	0	12.46	12.42	12.46	12.02	12.80	1,865,378	22,985,068	12.322	12.46	12.42	12.46	12.02	12.80	1,865,378	12.322	-2.20%
2021-12-28	0	12.74	12.58	12.74	12.20	12.94	1,654,554	20,787,803	12.564	12.74	12.58	12.74	12.20	12.94	1,654,554	12.564	0.47%
2021-12-24	0	12.68	12.66	12.76	12.54	13.48	1,862,524	24,030,319	12.902	12.68	12.66	12.76	12.54	13.48	1,862,524	12.902	-4.08%
2021-12-23	0	13.22	13.20	13.22	12.68	13.30	3,279,000	43,106,230	13.146	13.22	13.20	13.22	12.68	13.30	3,279,000	13.146	3.28%
2021-12-22	0	12.80	12.76	12.80	12.00	12.80	3,721,000	46,629,286	12.531	12.80	12.76	12.80	12.00	12.80	3,721,000	12.531	6.67%
2021-12-21	0	12.00	12.00	12.02	11.20	12.26	2,651,000	31,201,693	11.770	12.00	12.00	12.02	11.20	12.26	2,651,000	11.770	6.19%
2021-12-20	0	11.30	11.12	11.30	10.56	11.98	6,261,000	69,670,071	11.128	11.30	11.12	11.30	10.56	11.98	6,261,000	11.128	-5.04%
2021-12-17	0	11.90	11.82	11.90	11.68	12.14	2,620,000	30,988,160	11.828	11.90	11.82	11.90	11.68	12.14	2,620,000	11.828	-1.98%
2021-12-16	0	12.14	12.14	12.28	11.94	12.34	2,066,000	24,991,340	12.097	12.14	12.14	12.28	11.94	12.34	2,066,000	12.096	-1.46%
2021-12-15	0	12.32	12.26	12.32	11.96	12.46	2,383,920	29,156,247	12.230	12.32	12.26	12.32	11.96	12.46	2,383,920	12.230	0.16%
2021-12-14	0	12.30	12.28	12.30	11.82	12.60	3,394,288	41,426,827	12.205	12.30	12.28	12.30	11.82	12.60	3,394,288	12.205	-0.32%
2021-12-13	0	12.34	12.24	12.34	12.00	12.62	1,956,000	24,077,130	12.309	12.34	12.24	12.34	12.00	12.62	1,956,000	12.309	0.82%
2021-12-10	0	12.24	12.24	12.28	12.10	13.00	4,736,000	59,463,110	12.556	12.24	12.24	12.28	12.10	13.00	4,736,000	12.556	0.16%
2021-12-09	0	12.22	12.16	12.22	10.96	12.68	9,555,000	115,487,046	12.087	12.22	12.16	12.22	10.96	12.68	9,555,000	12.087	10.89%
2021-12-08	0	11.02	11.02	11.04	10.90	11.50	1,805,000	20,018,640	11.091	11.02	11.02	11.04	10.90	11.50	1,805,000	11.091	0.36%
2021-12-07	0	10.98	10.96	10.98	10.38	11.12	3,384,000	36,370,790	10.748	10.98	10.96	10.98	10.38	11.12	3,384,000	10.748	0.73%
2021-12-06	0	10.90	10.90	10.92	10.54	11.20	2,737,000	29,665,970	10.839	10.90	10.90	10.92	10.54	11.20	2,737,000	10.839	-1.27%
2021-12-03	0	11.04	11.02	11.04	10.70	11.38	3,474,000	38,338,687	11.036	11.04	11.02	11.04	10.70	11.38	3,474,000	11.036	-2.30%
2021-12-02	0	11.30	11.26	11.32	10.90	11.72	4,957,000	55,771,212	11.251	11.30	11.26	11.32	10.90	11.72	4,957,000	11.251	1.44%
2021-12-01	0	11.14	11.14	11.20	11.02	11.60	3,676,000	41,477,559	11.283	11.14	11.14	11.20	11.02	11.60	3,676,000	11.283	-1.42%
2021-11-30	0	11.30	11.20	11.30	9.950	11.84	12,848,350	143,366,313	11.158	11.30	11.20	11.30	9.950	11.84	12,848,350	11.158	13.00%
2021-11-29	0	10.00	9.960	10.00	9.460	10.16	5,351,000	52,522,443	9.8154	10.00	9.960	10.00	9.460	10.16	5,351,000	9.8154	1.32%
2021-11-26	0	9.870	9.800	9.870	9.180	10.00	10,179,003	97,518,086	9.5803	9.870	9.800	9.870	9.180	10.00	10,179,003	9.5803	-1.50%
2021-11-25	0	10.02	10.00	10.04	9.780	10.14	3,663,000	36,471,680	9.9568	10.02	10.00	10.04	9.780	10.14	3,663,000	9.9568	1.52%
2021-11-24	0	9.870	9.860	9.870	9.760	10.32	5,721,200	57,182,266	9.9948	9.870	9.860	9.870	9.760	10.32	5,721,200	9.9948	-3.80%
2021-11-23	0	10.26	10.24	10.26	9.740	10.50	9,666,000	98,489,219	10.189	10.26	10.24	10.26	9.740	10.50	9,666,000	10.189	1.18%
2021-11-22	0	10.14	10.14	10.20	9.380	10.72	19,751,200	200,257,122	10.139	10.14	10.14	10.20	9.380	10.72	19,751,200	10.139	7.19%
2021-11-19	0	9.460	9.440	9.460	8.560	9.700	19,558,400	181,924,541	9.3016	9.460	9.440	9.460	8.560	9.700	19,558,400	9.3016	8.61%
2021-11-18	0	8.710	8.700	8.710	7.930	8.850	10,947,094	93,979,999	8.5849	8.710	8.700	8.710	7.930	8.850	10,947,094	8.5849	8.88%
2021-11-17	0	8.000	8.000	8.010	7.880	8.200	4,387,000	35,278,730	8.0417	8.000	8.000	8.010	7.880	8.200	4,387,000	8.0417	1.01%
2021-11-16	0	7.920	7.900	7.950	7.450	8.080	7,313,000	57,726,179	7.8936	7.920	7.900	7.950	7.450	8.080	7,313,000	7.8936	4.90%
2021-11-15	0	7.550	7.540	7.550	7.260	7.660	4,593,000	34,268,980	7.4611	7.550	7.540	7.550	7.260	7.660	4,593,000	7.4611	0.67%
2021-11-12	0	7.500	7.480	7.500	7.060	7.510	8,806,000	64,686,980	7.3458	7.500	7.480	7.500	7.060	7.510	8,806,000	7.3458	5.34%
2021-11-11	0	7.120	7.120	7.130	6.900	7.190	3,415,000	24,101,009	7.0574	7.120	7.120	7.130	6.900	7.190	3,415,000	7.0574	1.86%
2021-11-10	0	6.990	6.950	6.990	6.810	7.100	3,966,000	27,567,230	6.9509	6.990	6.950	6.990	6.810	7.100	3,966,000	6.9509	1.01%
2021-11-09	0	6.920	6.900	6.920	6.380	7.350	9,301,900	63,453,113	6.8215	6.920	6.900	6.920	6.380	7.350	9,301,900	6.8215	-3.49%
2021-11-08	0	7.170	7.160	7.180	6.860	7.320	11,494,000	82,293,810	7.1597	7.170	7.160	7.180	6.860	7.320	11,494,000	7.1597	3.76%
2021-11-05	0	6.910	6.900	6.910	6.680	6.970	7,510,100	51,664,581	6.8793	6.910	6.900	6.910	6.680	6.970	7,510,100	6.8793	2.37%
2021-11-04	0	6.750	6.720	6.750	6.380	6.750	8,810,000	58,616,177	6.6534	6.750	6.720	6.750	6.380	6.750	8,810,000	6.6534	5.63%
2021-11-03	0	6.390	6.390	6.400	6.150	6.550	3,334,000	21,218,380	6.3642	6.390	6.390	6.400	6.150	6.550	3,334,000	6.3642	0.31%
2021-11-02	0	6.370	6.270	6.390	6.230	6.590	6,724,000	43,137,445	6.4154	6.370	6.270	6.390	6.230	6.590	6,724,000	6.4154	-0.78%
2021-11-01	0	6.420	6.390	6.420	6.000	6.470	7,559,300	47,542,423	6.2893	6.420	6.390	6.420	6.000	6.470	7,559,300	6.2893	5.94%
2021-10-29	0	6.060	6.060	6.070	5.920	6.150	3,513,000	21,337,810	6.0740	6.060	6.060	6.070	5.920	6.150	3,513,000	6.0740	2.36%
2021-10-28	0	5.920	5.890	5.920	5.820	6.050	1,328,000	7,853,090	5.9135	5.920	5.890	5.920	5.820	6.050	1,328,000	5.9135	-1.33%
2021-10-27	0	6.000	5.960	6.000	5.840	6.100	3,043,000	18,223,890	5.9888	6.000	5.960	6.000	5.840	6.100	3,043,000	5.9888	0.84%
2021-10-26	0	5.950	5.930	5.950	5.670	5.980	4,195,000	24,433,700	5.8245	5.950	5.930	5.950	5.670	5.980	4,195,000	5.8245	6.25%
2021-10-25	0	5.600	5.600	5.610	5.160	5.700	3,204,000	17,867,830	5.5767	5.600	5.600	5.610	5.160	5.700	3,204,000	5.5767	5.66%
2021-10-22	0	5.300	5.300	5.310	5.180	5.380	1,433,000	7,559,070	5.2750	5.300	5.300	5.310	5.180	5.380	1,433,000	5.2750	-0.75%
2021-10-21	0	5.340	5.340	5.370	5.240	5.550	1,791,000	9,608,680	5.3650	5.340	5.340	5.370	5.240	5.550	1,791,000	5.3650	-3.44%
2021-10-20	0	5.530	5.500	5.530	5.150	5.600	3,987,000	21,660,810	5.4329	5.530	5.500	5.530	5.150	5.600	3,987,000	5.4329	4.14%
2021-10-19	0	5.310	5.300	5.310	4.850	5.370	2,868,000	14,989,940	5.2266	5.310	5.300	5.310	4.850	5.370	2,868,000	5.2266	7.27%
2021-10-18	0	4.950	4.940	4.950	4.870	4.980	903,000	4,457,890	4.9368	4.950	4.940	4.950	4.870	4.980	903,000	4.9368	2.27%
2021-10-15	0	4.840	4.820	4.840	4.760	4.840	327,000	1,572,610	4.8092	4.840	4.820	4.840	4.760	4.840	327,000	4.8092	1.89%
2021-10-12	0	4.750	4.730	4.750	4.720	4.810	469,000	2,229,860	4.7545	4.750	4.730	4.750	4.720	4.810	469,000	4.7545	-1.45%
2021-10-11	0	4.820	4.820	4.850	4.750	4.900	713,000	3,459,410	4.8519	4.820	4.820	4.850	4.750	4.900	713,000	4.8519	1.47%
2021-10-08	0	4.750	4.740	4.750	4.720	4.900	679,000	3,230,070	4.7571	4.750	4.740	4.750	4.720	4.900	679,000	4.7571	-1.25%
2021-10-07	0	4.810	4.750	4.810	4.700	4.890	910,000	4,370,840	4.8031	4.810	4.750	4.810	4.700	4.890	910,000	4.8031	3.22%
2021-10-06	0	4.660	4.660	4.670	4.640	4.750	628,000	2,942,610	4.6857	4.660	4.660	4.670	4.640	4.750	628,000	4.6857	-1.48%
2021-10-05	0	4.730	4.730	4.750	4.590	4.880	883,000	4,186,650	4.7414	4.730	4.730	4.750	4.590	4.880	883,000	4.7414	1.28%
2021-10-04	0	4.670	4.670	4.700	4.650	5.000	871,000	4,109,570	4.7182	4.670	4.670	4.700	4.650	5.000	871,000	4.7182	-4.30%
2021-09-30	0	4.880	4.820	4.880	4.730	4.890	711,000	3,424,080	4.8159	4.880	4.820	4.880	4.730	4.890	711,000	4.8159	-0.20%
2021-09-29	0	4.890	4.870	4.890	4.740	4.910	1,072,000	5,185,570	4.8373	4.890	4.870	4.890	4.740	4.910	1,072,000	4.8373	-0.41%
2021-09-28	0	4.910	4.890	4.910	4.610	4.990	1,966,000	9,515,696	4.8401	4.910	4.890	4.910	4.610	4.990	1,966,000	4.8401	6.74%
2021-09-27	0	4.600	4.560	4.600	4.500	4.840	2,102,000	9,680,520	4.6054	4.600	4.560	4.600	4.500	4.840	2,102,000	4.6054	-2.54%
2021-09-24	0	4.720	4.720	4.730	4.710	4.860	1,250,000	5,945,490	4.7564	4.720	4.720	4.730	4.710	4.860	1,250,000	4.7564	-3.48%
2021-09-23	0	4.890	4.880	4.910	4.870	5.080	1,503,188	7,473,262	4.9716	4.890	4.880	4.910	4.870	5.080	1,503,188	4.9716	-0.41%
2021-09-21	0	4.910	4.910	4.930	4.850	5.050	1,204,000	5,920,040	4.9170	4.910	4.910	4.930	4.850	5.050	1,204,000	4.9170	-1.80%
2021-09-20	0	5.000	5.000	5.010	4.640	5.100	2,214,000	10,817,690	4.8860	5.000	5.000	5.010	4.640	5.100	2,214,000	4.8860	-1.38%
2021-09-17	0	5.070	5.060	5.070	5.050	5.320	1,642,000	8,427,150	5.1322	5.070	5.060	5.070	5.050	5.320	1,642,000	5.1322	-1.55%
2021-09-16	0	5.150	5.150	5.160	5.000	5.500	3,455,000	17,950,510	5.1955	5.150	5.150	5.160	5.000	5.500	3,455,000	5.1955	-7.37%
2021-09-15	0	5.560	5.560	5.570	5.300	5.900	4,474,000	24,781,500	5.5390	5.560	5.560	5.570	5.300	5.900	4,474,000	5.5390	-5.92%
2021-09-14	0	5.910	5.910	5.950	5.820	6.010	1,719,000	10,185,510	5.9253	5.910	5.910	5.950	5.820	6.010	1,719,000	5.9253	-0.34%
2021-09-13	0	5.930	5.930	5.950	5.850	5.990	1,344,000	7,938,680	5.9068	5.930	5.930	5.950	5.850	5.990	1,344,000	5.9068	-1.00%
2021-09-10	0	5.990	5.960	5.990	5.850	6.040	1,294,000	7,686,670	5.9402	5.990	5.960	5.990	5.850	6.040	1,294,000	5.9402	2.22%
2021-09-09	0	5.860	5.850	5.860	5.790	6.080	3,299,000	19,509,550	5.9138	5.860	5.850	5.860	5.790	6.080	3,299,000	5.9138	-3.62%
2021-09-08	0	6.080	6.080	6.090	6.050	6.380	2,687,000	16,588,280	6.1735	6.080	6.080	6.090	6.050	6.380	2,687,000	6.1735	-3.34%
2021-09-07	0	6.290	6.290	6.300	6.290	6.430	2,920,000	18,565,510	6.3581	6.290	6.290	6.300	6.290	6.430	2,920,000	6.3581	-1.41%
2021-09-06	0	6.380	6.370	6.390	6.210	6.440	3,265,000	20,600,060	6.3094	6.380	6.370	6.390	6.210	6.440	3,265,000	6.3094	0.63%
2021-09-03	0	6.340	6.330	6.340	6.000	6.420	6,552,000	41,081,130	6.2700	6.340	6.330	6.340	6.000	6.420	6,552,000	6.2700	2.76%
2021-09-02	0	6.170	6.140	6.170	6.080	6.190	2,856,000	17,519,860	6.1344	6.170	6.140	6.170	6.080	6.190	2,856,000	6.1344	2.15%
2021-09-01	0	6.040	6.040	6.080	5.950	6.150	2,828,000	17,122,490	6.0546	6.040	6.040	6.080	5.950	6.150	2,828,000	6.0546	-1.79%
2021-08-31	0	6.150	6.110	6.150	5.900	6.200	4,446,000	26,990,640	6.0708	6.150	6.110	6.150	5.900	6.200	4,446,000	6.0708	1.49%
2021-08-30	0	6.060	6.060	6.080	5.720	6.150	6,621,000	39,950,720	6.0339	6.060	6.060	6.080	5.720	6.150	6,621,000	6.0339	3.59%
2021-08-27	0	5.850	5.840	5.850	5.390	5.900	5,415,000	30,724,310	5.6739	5.850	5.840	5.850	5.390	5.900	5,415,000	5.6739	6.17%
2021-08-26	0	5.510	5.500	5.520	5.480	6.000	9,657,000	55,916,660	5.7903	5.510	5.500	5.520	5.480	6.000	9,657,000	5.7903	-3.84%
2021-08-25	0	5.730	5.720	5.730	5.330	5.780	10,099,000	56,741,590	5.6185	5.730	5.720	5.730	5.330	5.780	10,099,000	5.6185	6.31%
2021-08-24	0	5.390	5.350	5.390	5.130	5.400	4,141,000	21,947,670	5.3001	5.390	5.350	5.390	5.130	5.400	4,141,000	5.3001	3.06%
2021-08-23	0	5.230	5.160	5.240	5.030	5.330	3,152,000	16,277,090	5.1641	5.230	5.160	5.240	5.030	5.330	3,152,000	5.1641	0.77%
2021-08-20	0	5.190	5.100	5.190	4.890	5.190	3,299,000	16,532,870	5.0115	5.190	5.100	5.190	4.890	5.190	3,299,000	5.0115	0.00%
2021-08-19	0	5.190	5.180	5.190	5.000	5.370	5,416,000	27,954,120	5.1614	5.190	5.180	5.190	5.000	5.370	5,416,000	5.1614	-2.08%
2021-08-18	0	5.300	5.270	5.300	4.720	5.320	7,545,200	38,476,490	5.0995	5.300	5.270	5.300	4.720	5.320	7,545,200	5.0995	9.05%
2021-08-17	0	4.860	4.860	4.870	4.700	5.000	3,438,000	16,685,490	4.8533	4.860	4.860	4.870	4.700	5.000	3,438,000	4.8533	2.53%
2021-08-16	0	4.740	4.740	4.780	4.640	4.940	2,619,000	12,454,210	4.7553	4.740	4.740	4.780	4.640	4.940	2,619,000	4.7553	-3.46%
2021-08-13	0	4.910	4.910	4.930	4.360	5.070	6,974,000	33,123,360	4.7495	4.910	4.910	4.930	4.360	5.070	6,974,000	4.7495	-2.77%
2021-08-12	0	5.050	5.040	5.050	4.920	5.270	2,563,000	12,841,860	5.0105	5.050	5.040	5.050	4.920	5.270	2,563,000	5.0105	-2.13%
2021-08-11	0	5.160	5.160	5.200	5.150	5.360	2,163,000	11,330,930	5.2385	5.160	5.160	5.200	5.150	5.360	2,163,000	5.2385	-2.46%
2021-08-10	0	5.290	5.270	5.290	5.060	5.410	2,300,000	11,984,700	5.2107	5.290	5.270	5.290	5.060	5.410	2,300,000	5.2107	0.19%
2021-08-09	0	5.280	5.280	5.300	4.850	5.430	6,329,000	33,401,080	5.2775	5.280	5.280	5.300	4.850	5.430	6,329,000	5.2775	6.24%
2021-08-06	0	4.970	4.970	4.980	4.670	5.020	3,880,000	19,158,960	4.9379	4.970	4.970	4.980	4.670	5.020	3,880,000	4.9379	4.19%
2021-08-05	0	4.770	4.760	4.770	4.560	4.840	2,181,000	10,377,930	4.7583	4.770	4.760	4.770	4.560	4.840	2,181,000	4.7583	4.84%
2021-08-04	0	4.550	4.550	4.560	4.250	4.700	2,191,000	9,880,190	4.5094	4.550	4.550	4.560	4.250	4.700	2,191,000	4.5094	7.06%
2021-08-03	0	4.250	4.230	4.250	4.200	4.370	955,000	4,074,820	4.2668	4.250	4.230	4.250	4.200	4.370	955,000	4.2668	-0.47%
2021-08-02	0	4.270	4.260	4.270	4.070	4.400	795,000	3,388,760	4.2626	4.270	4.260	4.270	4.070	4.400	795,000	4.2626	-1.39%
2021-07-30	0	4.330	4.320	4.330	4.230	4.490	770,000	3,324,955	4.3181	4.330	4.320	4.330	4.230	4.490	770,000	4.3181	-1.37%
2021-07-29	0	4.390	4.390	4.450	4.320	4.550	787,000	3,485,830	4.4293	4.390	4.390	4.450	4.320	4.550	787,000	4.4293	1.39%
2021-07-28	0	4.330	4.240	4.330	4.100	4.370	1,574,000	6,680,990	4.2446	4.330	4.240	4.330	4.100	4.370	1,574,000	4.2446	3.10%
2021-07-27	0	4.200	4.180	4.200	4.110	4.590	2,302,000	9,897,560	4.2995	4.200	4.180	4.200	4.110	4.590	2,302,000	4.2995	-6.67%
2021-07-26	0	4.500	4.450	4.500	4.370	4.690	1,564,000	7,066,810	4.5184	4.500	4.450	4.500	4.370	4.690	1,564,000	4.5184	-4.05%
2021-07-23	0	4.690	4.660	4.690	4.630	4.850	768,000	3,622,320	4.7166	4.690	4.660	4.690	4.630	4.850	768,000	4.7166	-0.64%
2021-07-22	0	4.720	4.710	4.750	4.720	4.890	559,000	2,686,850	4.8065	4.720	4.710	4.750	4.720	4.890	559,000	4.8065	-1.26%
2021-07-21	0	4.780	4.780	4.790	4.660	4.900	740,000	3,546,820	4.7930	4.780	4.780	4.790	4.660	4.900	740,000	4.7930	3.69%
2021-07-20	0	4.610	4.600	4.610	4.600	4.900	1,850,000	8,731,110	4.7195	4.610	4.600	4.610	4.600	4.900	1,850,000	4.7195	-5.92%
2021-07-19	0	4.900	4.900	4.910	4.880	5.000	774,000	3,811,420	4.9243	4.900	4.900	4.910	4.880	5.000	774,000	4.9243	-1.80%
2021-07-16	0	4.990	4.990	5.000	4.990	5.090	585,000	2,932,290	5.0125	4.990	4.990	5.000	4.990	5.090	585,000	5.0125	-1.96%
2021-07-15	0	5.090	5.050	5.090	4.990	5.140	1,168,000	5,894,790	5.0469	5.090	5.050	5.090	4.990	5.140	1,168,000	5.0469	2.00%
2021-07-14	0	4.990	4.990	5.030	4.990	5.060	1,061,000	5,319,490	5.0137	4.990	4.990	5.030	4.990	5.060	1,061,000	5.0137	-1.38%
2021-07-13	0	5.060	5.030	5.060	4.980	5.100	1,232,000	6,222,080	5.0504	5.060	5.030	5.060	4.980	5.100	1,232,000	5.0504	1.40%
2021-07-12	0	4.990	4.960	4.990	4.970	5.090	605,000	3,042,460	5.0289	4.990	4.960	4.990	4.970	5.090	605,000	5.0289	0.20%
2021-07-09	0	4.980	4.940	4.980	4.770	5.010	649,000	3,203,580	4.9362	4.980	4.940	4.980	4.770	5.010	649,000	4.9362	1.43%
2021-07-08	0	4.910	4.910	4.920	4.890	5.210	2,069,000	10,316,670	4.9863	4.910	4.910	4.920	4.890	5.210	2,069,000	4.9863	-5.39%
2021-07-07	0	5.190	5.180	5.200	5.030	5.280	1,565,000	8,078,620	5.1621	5.190	5.180	5.200	5.030	5.280	1,565,000	5.1621	1.37%
2021-07-06	0	5.120	5.100	5.120	5.020	5.150	852,000	4,332,360	5.0849	5.120	5.100	5.120	5.020	5.150	852,000	5.0849	-0.19%
2021-07-05	0	5.130	5.130	5.160	5.020	5.190	1,565,000	7,999,540	5.1115	5.130	5.130	5.160	5.020	5.190	1,565,000	5.1115	2.81%
2021-07-02	0	4.990	4.990	5.000	4.900	5.200	1,395,000	6,950,960	4.9828	4.990	4.990	5.000	4.900	5.200	1,395,000	4.9828	-1.96%
2021-06-30	0	5.090	5.090	5.120	5.060	5.300	1,759,000	9,075,650	5.1596	5.090	5.090	5.120	5.060	5.300	1,759,000	5.1596	-0.59%
2021-06-29	0	5.120	5.120	5.160	4.980	5.180	1,944,000	9,916,740	5.1012	5.120	5.120	5.160	4.980	5.180	1,944,000	5.1012	-1.16%
2021-06-28	0	5.180	5.180	5.210	5.180	5.330	1,529,700	8,013,566	5.2387	5.180	5.180	5.210	5.180	5.330	1,529,700	5.2387	-1.33%
2021-06-25	0	5.250	5.250	5.260	5.100	5.360	3,562,000	18,769,600	5.2694	5.250	5.250	5.260	5.100	5.360	3,562,000	5.2694	0.38%
2021-06-24	0	5.230	5.230	5.240	4.890	5.340	8,750,000	45,641,590	5.2162	5.230	5.230	5.240	4.890	5.340	8,750,000	5.2162	7.39%
2021-06-23	0	4.870	4.820	4.870	4.600	4.890	2,673,000	12,840,390	4.8037	4.870	4.820	4.870	4.600	4.890	2,673,000	4.8037	4.28%
2021-06-22	0	4.670	4.670	4.690	4.620	4.900	1,377,000	6,475,400	4.7025	4.670	4.670	4.690	4.620	4.900	1,377,000	4.7025	-3.91%
2021-06-21	0	4.860	4.860	4.870	4.440	4.890	4,069,940	19,225,811	4.7239	4.860	4.860	4.870	4.440	4.890	4,069,940	4.7239	8.72%
2021-06-18	0	4.470	4.470	4.540	4.470	4.600	1,482,000	6,698,970	4.5202	4.470	4.470	4.540	4.470	4.600	1,482,000	4.5202	-1.54%
2021-06-17	0	4.540	4.500	4.540	4.290	4.540	849,000	3,781,210	4.4537	4.540	4.500	4.540	4.290	4.540	849,000	4.4537	4.85%
2021-06-16	0	4.330	4.330	4.350	4.230	4.520	1,299,000	5,723,290	4.4059	4.330	4.330	4.350	4.230	4.520	1,299,000	4.4059	-3.99%
2021-06-15	0	4.510	4.500	4.520	4.430	4.650	609,000	2,746,070	4.5091	4.510	4.500	4.520	4.430	4.650	609,000	4.5091	-2.80%
2021-06-11	0	4.640	4.630	4.640	4.600	4.660	722,000	3,346,410	4.6349	4.640	4.630	4.640	4.600	4.660	722,000	4.6349	0.87%
2021-06-10	0	4.600	4.600	4.640	4.600	4.710	764,000	3,550,830	4.6477	4.600	4.600	4.640	4.600	4.710	764,000	4.6477	-0.65%
2021-06-09	0	4.630	4.580	4.630	4.540	4.650	449,000	2,051,190	4.5684	4.630	4.580	4.630	4.540	4.650	449,000	4.5684	-0.43%
2021-06-08	0	4.650	4.640	4.650	4.590	4.710	1,117,000	5,209,611	4.6639	4.650	4.640	4.650	4.590	4.710	1,117,000	4.6639	0.43%
2021-06-07	0	4.630	4.620	4.630	4.550	4.680	544,000	2,517,580	4.6279	4.630	4.620	4.630	4.550	4.680	544,000	4.6279	1.31%
2021-06-04	0	4.570	4.570	4.590	4.560	4.690	1,183,000	5,455,240	4.6114	4.570	4.570	4.590	4.560	4.690	1,183,000	4.6114	-2.35%
2021-06-03	0	4.680	4.670	4.680	4.420	4.730	3,321,000	15,400,490	4.6373	4.680	4.670	4.680	4.420	4.730	3,321,000	4.6373	5.41%
2021-06-02	0	4.440	4.440	4.460	4.420	4.550	997,000	4,434,170	4.4475	4.440	4.440	4.460	4.420	4.550	997,000	4.4475	-1.99%
2021-06-01	0	4.530	4.500	4.530	4.400	4.590	746,000	3,338,220	4.4748	4.530	4.500	4.530	4.400	4.590	746,000	4.4748	-0.22%
2021-05-31	0	4.540	4.540	4.550	4.380	4.590	899,000	4,059,040	4.5151	4.540	4.540	4.550	4.380	4.590	899,000	4.5151	3.65%
2021-05-28	0	4.380	4.380	4.400	4.340	4.650	1,208,000	5,413,400	4.4813	4.380	4.380	4.400	4.340	4.650	1,208,000	4.4813	-4.78%
2021-05-27	0	4.600	4.570	4.600	4.470	4.600	1,788,000	8,161,600	4.5647	4.600	4.570	4.600	4.470	4.600	1,788,000	4.5647	2.91%
2021-05-26	0	4.470	4.460	4.480	4.100	4.480	3,416,000	14,881,950	4.3565	4.470	4.460	4.480	4.100	4.480	3,416,000	4.3565	9.02%
2021-05-25	0	4.100	4.080	4.100	4.050	4.180	844,000	3,443,600	4.0801	4.100	4.080	4.100	4.050	4.180	844,000	4.0801	0.24%
2021-05-24	0	4.090	4.090	4.100	4.070	4.200	511,000	2,096,370	4.1025	4.090	4.090	4.100	4.070	4.200	511,000	4.1025	-2.39%
2021-05-21	0	4.190	4.130	4.190	4.080	4.190	311,000	1,280,930	4.1187	4.190	4.130	4.190	4.080	4.190	311,000	4.1187	2.44%
2021-05-20	0	4.090	4.090	4.100	4.050	4.190	671,000	2,767,360	4.1242	4.090	4.090	4.100	4.050	4.190	671,000	4.1242	-2.62%
2021-05-18	0	4.200	4.190	4.200	4.150	4.220	317,000	1,327,620	4.1881	4.200	4.190	4.200	4.150	4.220	317,000	4.1881	1.20%
2021-05-17	0	4.150	4.110	4.150	4.030	4.150	482,000	1,974,240	4.0959	4.150	4.110	4.150	4.030	4.150	482,000	4.0959	2.22%
2021-05-14	0	4.060	4.050	4.060	4.010	4.150	541,703	2,195,801	4.0535	4.060	4.050	4.060	4.010	4.150	541,703	4.0535	-1.69%
2021-05-13	0	4.130	4.110	4.130	4.030	4.140	963,000	3,957,510	4.1096	4.130	4.110	4.130	4.030	4.140	963,000	4.1096	1.47%
2021-05-12	0	4.070	4.060	4.070	4.000	4.280	1,693,000	6,910,870	4.0820	4.070	4.060	4.070	4.000	4.280	1,693,000	4.0820	-3.10%
2021-05-11	0	4.200	4.200	4.290	4.120	4.300	1,080,000	4,561,170	4.2233	4.200	4.200	4.290	4.120	4.300	1,080,000	4.2233	-3.45%
2021-05-10	0	4.350	4.310	4.350	4.260	4.450	788,000	3,418,420	4.3381	4.350	4.310	4.350	4.260	4.450	788,000	4.3381	-1.14%
2021-05-07	0	4.400	4.400	4.410	4.370	4.530	1,156,000	5,133,700	4.4409	4.400	4.400	4.410	4.370	4.530	1,156,000	4.4409	-2.65%
2021-05-06	0	4.520	4.520	4.530	4.500	4.570	529,000	2,393,750	4.5250	4.520	4.520	4.530	4.500	4.570	529,000	4.5250	-0.88%
2021-05-05	0	4.560	4.540	4.550	4.490	4.630	886,000	4,014,910	4.5315	4.560	4.540	4.550	4.490	4.630	886,000	4.5315	-0.87%
2021-05-04	0	4.600	4.550	4.600	4.530	4.620	965,000	4,426,910	4.5875	4.600	4.550	4.600	4.530	4.620	965,000	4.5875	0.22%
2021-05-03	0	4.590	4.550	4.590	4.530	4.630	419,000	1,906,500	4.5501	4.590	4.550	4.590	4.530	4.630	419,000	4.5501	-0.86%
2021-04-30	0	4.630	4.590	4.630	4.510	4.630	894,000	4,089,050	4.5739	4.630	4.590	4.630	4.510	4.630	894,000	4.5739	1.54%
2021-04-29	0	4.560	4.540	4.560	4.530	4.630	767,000	3,501,000	4.5645	4.560	4.540	4.560	4.530	4.630	767,000	4.5645	0.00%
2021-04-28	0	4.560	4.550	4.560	4.540	4.630	544,000	2,485,650	4.5692	4.560	4.550	4.560	4.540	4.630	544,000	4.5692	-0.44%
2021-04-27	0	4.580	4.580	4.600	4.560	4.640	1,111,000	5,128,130	4.6158	4.580	4.580	4.600	4.560	4.640	1,111,000	4.6158	-0.65%
2021-04-26	0	4.610	4.610	4.620	4.560	4.640	786,000	3,609,160	4.5918	4.610	4.610	4.620	4.560	4.640	786,000	4.5918	0.44%
2021-04-23	0	4.590	4.590	4.600	4.540	4.690	693,000	3,186,270	4.5978	4.590	4.590	4.600	4.540	4.690	693,000	4.5978	0.88%
2021-04-22	0	4.550	4.550	4.590	4.530	4.760	1,161,000	5,331,890	4.5925	4.550	4.550	4.590	4.530	4.760	1,161,000	4.5925	-2.99%
2021-04-21	0	4.690	4.610	4.690	4.600	4.700	605,000	2,816,890	4.6560	4.690	4.610	4.690	4.600	4.700	605,000	4.6560	-1.47%
2021-04-20	0	4.760	4.750	4.760	4.730	4.830	1,411,000	6,763,610	4.7935	4.760	4.750	4.760	4.730	4.830	1,411,000	4.7935	-0.21%
2021-04-19	0	4.770	4.750	4.770	4.480	4.800	1,971,000	9,188,850	4.6620	4.770	4.750	4.770	4.480	4.800	1,971,000	4.6620	6.00%
2021-04-16	0	4.500	4.480	4.500	4.420	4.550	1,297,000	5,806,080	4.4765	4.500	4.480	4.500	4.420	4.550	1,297,000	4.4765	0.00%
2021-04-15	0	4.500	4.490	4.500	4.440	4.650	1,858,000	8,338,490	4.4879	4.500	4.490	4.500	4.440	4.650	1,858,000	4.4879	-2.81%
2021-04-14	0	4.630	4.610	4.640	4.600	4.740	675,879	3,126,827	4.6263	4.630	4.610	4.640	4.600	4.740	675,879	4.6263	0.65%
2021-04-13	0	4.600	4.600	4.620	4.600	4.740	943,000	4,395,550	4.6612	4.600	4.600	4.620	4.600	4.740	943,000	4.6612	-1.29%
2021-04-12	0	4.660	4.660	4.670	4.650	4.850	1,149,000	5,430,720	4.7265	4.660	4.660	4.670	4.650	4.850	1,149,000	4.7265	-2.10%
2021-04-09	0	4.760	4.750	4.760	4.720	4.890	1,584,000	7,554,040	4.7690	4.760	4.750	4.760	4.720	4.890	1,584,000	4.7690	-2.06%
2021-04-08	0	4.860	4.850	4.860	4.800	4.890	993,000	4,820,350	4.8543	4.860	4.850	4.860	4.800	4.890	993,000	4.8543	-0.41%
2021-04-07	0	4.880	4.860	4.880	4.760	4.890	1,937,000	9,348,800	4.8264	4.880	4.860	4.880	4.760	4.890	1,937,000	4.8264	1.88%
2021-04-01	0	4.790	4.770	4.790	4.700	4.950	1,729,000	8,226,020	4.7577	4.790	4.770	4.790	4.700	4.950	1,729,000	4.7577	1.48%
2021-03-31	0	4.720	4.720	4.740	4.700	4.960	1,397,000	6,676,820	4.7794	4.720	4.720	4.740	4.700	4.960	1,397,000	4.7794	-2.68%
2021-03-30	0	4.850	4.840	4.850	4.830	5.030	1,528,000	7,496,180	4.9059	4.850	4.840	4.850	4.830	5.030	1,528,000	4.9059	-1.22%
2021-03-29	0	4.910	4.810	4.910	4.800	5.060	5,313,000	26,265,550	4.9436	4.910	4.810	4.910	4.800	5.060	5,313,000	4.9436	2.94%
2021-03-26	0	4.770	4.770	4.780	4.600	5.120	6,559,000	31,373,410	4.7833	4.770	4.770	4.780	4.600	5.120	6,559,000	4.7833	-4.41%
2021-03-25	0	4.990	4.990	5.020	4.980	5.220	2,278,000	11,528,150	5.0606	4.990	4.990	5.020	4.980	5.220	2,278,000	5.0606	-2.16%
2021-03-24	0	5.100	5.100	5.150	5.090	5.390	1,479,000	7,642,090	5.1671	5.100	5.100	5.150	5.090	5.390	1,479,000	5.1671	-5.56%
2021-03-23	0	5.400	5.400	5.410	5.280	5.580	1,043,000	5,617,660	5.3861	5.400	5.400	5.410	5.280	5.580	1,043,000	5.3861	-2.00%
2021-03-22	0	5.510	5.510	5.530	5.430	5.600	906,000	4,991,670	5.5096	5.510	5.510	5.530	5.430	5.600	906,000	5.5096	0.55%
2021-03-19	0	5.480	5.420	5.480	5.400	5.600	1,761,940	9,610,110	5.4543	5.480	5.420	5.480	5.400	5.600	1,761,940	5.4543	-1.44%
2021-03-18	0	5.560	5.560	5.590	5.540	5.850	4,785,000	27,177,300	5.6797	5.560	5.560	5.590	5.540	5.850	4,785,000	5.6797	-1.94%
2021-03-17	0	5.670	5.650	5.670	5.020	5.680	7,808,550	42,985,413	5.5049	5.670	5.650	5.670	5.020	5.680	7,808,550	5.5049	13.86%
2021-03-16	0	4.980	4.980	4.990	4.940	5.060	1,199,000	5,983,500	4.9904	4.980	4.980	4.990	4.940	5.060	1,199,000	4.9904	0.00%
2021-03-15	0	4.980	4.980	4.990	4.910	5.030	751,000	3,739,910	4.9799	4.980	4.980	4.990	4.910	5.030	751,000	4.9799	1.43%
2021-03-12	0	4.910	4.910	4.950	4.900	5.300	3,566,000	18,127,010	5.0833	4.910	4.910	4.950	4.900	5.300	3,566,000	5.0833	-3.91%
2021-03-11	0	5.110	5.100	5.110	4.750	5.150	3,232,000	16,217,150	5.0177	5.110	5.100	5.110	4.750	5.150	3,232,000	5.0177	4.50%
2021-03-10	0	4.890	4.860	4.900	4.820	5.120	2,034,000	10,136,930	4.9837	4.890	4.860	4.900	4.820	5.120	2,034,000	4.9837	-0.20%
2021-03-09	0	4.900	4.860	4.900	4.680	5.080	3,983,000	19,337,855	4.8551	4.900	4.860	4.900	4.680	5.080	3,983,000	4.8551	-2.00%
2021-03-08	0	5.000	5.000	5.020	4.850	5.480	6,749,000	33,936,970	5.0284	5.000	5.000	5.020	4.850	5.480	6,749,000	5.0284	-7.06%
2021-03-05	0	5.380	5.370	5.380	5.200	5.480	3,402,390	18,198,685	5.3488	5.380	5.370	5.380	5.200	5.480	3,402,390	5.3488	-3.41%
2021-03-04	0	5.570	5.540	5.570	5.450	5.900	4,842,000	27,315,700	5.6414	5.570	5.540	5.570	5.450	5.900	4,842,000	5.6414	-6.07%
2021-03-03	0	5.930	5.920	5.930	5.880	6.000	1,410,000	8,360,250	5.9293	5.930	5.920	5.930	5.880	6.000	1,410,000	5.9293	-1.33%
2021-03-02	0	6.010	5.930	6.010	5.910	6.230	2,336,000	14,120,105	6.0446	6.010	5.930	6.010	5.910	6.230	2,336,000	6.0446	-2.28%
2021-03-01	0	6.150	6.130	6.150	6.010	6.290	3,540,000	21,642,861	6.1138	6.150	6.130	6.150	6.010	6.290	3,540,000	6.1138	0.16%
2021-02-26	0	6.140	6.140	6.150	5.200	6.140	8,476,000	48,929,520	5.7727	6.140	6.140	6.150	5.200	6.140	8,476,000	5.7727	2.50%
2021-02-25	0	5.990	5.900	5.990	5.880	6.050	3,605,000	21,486,290	5.9601	5.990	5.900	5.990	5.880	6.050	3,605,000	5.9601	1.53%
2021-02-24	0	5.900	5.890	5.900	5.860	6.150	7,078,000	41,827,590	5.9095	5.900	5.890	5.900	5.860	6.150	7,078,000	5.9095	-1.67%
2021-02-23	0	6.000	6.000	6.020	5.860	6.150	4,219,001	25,424,945	6.0263	6.000	6.000	6.020	5.860	6.150	4,219,001	6.0263	-3.23%
2021-02-22	0	6.200	6.180	6.200	6.160	6.630	8,532,000	53,945,630	6.3227	6.200	6.180	6.200	6.160	6.630	8,532,000	6.3227	-7.46%
2021-02-19	0	6.700	6.690	6.700	6.380	6.800	10,143,000	66,689,000	6.5749	6.700	6.690	6.700	6.380	6.800	10,143,000	6.5749	0.00%
2021-02-18	0	6.700	6.700	6.720	6.360	6.830	23,887,900	158,743,083	6.6453	6.700	6.700	6.720	6.360	6.830	23,887,900	6.6453	4.20%
2021-02-17	0	6.430	6.420	6.430	5.850	6.540	33,531,000	211,907,995	6.3198	6.430	6.420	6.430	5.850	6.540	33,531,000	6.3198	9.17%
2021-02-16	0	5.890	5.880	5.890	5.880	5.940	4,674,000	27,547,040	5.8937	5.890	5.880	5.890	5.880	5.940	4,674,000	5.8937	-0.17%
2021-02-11	0	5.900	5.880	5.910	5.880	5.930	1,194,000	7,036,580	5.8933	5.900	5.880	5.910	5.880	5.930	1,194,000	5.8933	-0.34%
2021-02-10	0	5.920	5.900	5.930	5.850	5.950	4,969,428	29,305,726	5.8972	5.920	5.900	5.930	5.850	5.950	4,969,428	5.8972	0.00%
2021-02-09	0	5.920	5.900	5.920	5.890	5.990	3,087,000	18,279,640	5.9215	5.920	5.900	5.920	5.890	5.990	3,087,000	5.9215	0.68%
2021-02-08	0	5.880	5.880	5.890	5.880	6.300	8,487,000	50,901,450	5.9976	5.880	5.880	5.890	5.880	6.300	8,487,000	5.9976	-5.92%
2021-02-05	0	6.250	6.240	6.250	5.870	7.000	37,332,749	238,496,762	6.3884	6.250	6.240	6.250	5.870	7.000	37,332,749	6.3884	6.66%
2021-02-04	0	5.860	5.850	5.860	5.830	5.870	2,962,000	17,356,080	5.8596	5.860	5.850	5.860	5.830	5.870	2,962,000	5.8596	0.00%
2021-02-03	0	5.860	5.840	5.860	5.830	5.860	5,021,000	29,291,060	5.8337	5.860	5.840	5.860	5.830	5.860	5,021,000	5.8337	0.34%
2021-02-02	0	5.840	5.830	5.840	5.830	5.870	3,529,000	20,602,400	5.8380	5.840	5.830	5.840	5.830	5.870	3,529,000	5.8380	-0.17%
2021-02-01	0	5.850	5.850	5.860	5.840	5.870	1,856,000	10,866,070	5.8546	5.850	5.850	5.860	5.840	5.870	1,856,000	5.8546	0.17%
2021-01-29	0	5.840	5.830	5.840	5.830	5.840	6,665,000	38,877,080	5.8330	5.840	5.830	5.840	5.830	5.840	6,665,000	5.8330	0.17%
2021-01-28	0	5.830	5.830	5.840	5.830	5.840	4,924,000	28,712,310	5.8311	5.830	5.830	5.840	5.830	5.840	4,924,000	5.8311	0.00%
2021-01-27	0	5.830	5.830	5.840	5.830	5.850	3,695,000	21,565,240	5.8363	5.830	5.830	5.840	5.830	5.850	3,695,000	5.8363	-0.17%
2021-01-26	0	5.840	5.840	5.850	5.840	5.850	4,683,000	27,352,780	5.8409	5.840	5.840	5.850	5.840	5.850	4,683,000	5.8409	-0.17%
2021-01-25	0	5.850	5.840	5.850	5.840	5.870	5,239,000	30,616,860	5.8440	5.850	5.840	5.850	5.840	5.870	5,239,000	5.8440	-0.51%
2021-01-22	0	5.880	5.870	5.880	5.840	5.880	9,712,000	56,796,470	5.8481	5.880	5.870	5.880	5.840	5.880	9,712,000	5.8481	0.51%
2021-01-21	0	5.850	5.840	5.850	5.840	5.860	6,214,000	36,324,440	5.8456	5.850	5.840	5.850	5.840	5.860	6,214,000	5.8456	0.17%
2021-01-20	0	5.840	5.840	5.850	5.840	5.870	7,501,000	43,885,550	5.8506	5.840	5.840	5.850	5.840	5.870	7,501,000	5.8506	-0.17%
2021-01-19	0	5.850	5.850	5.860	5.840	5.870	5,859,000	34,297,610	5.8538	5.850	5.850	5.860	5.840	5.870	5,859,000	5.8538	-0.34%
2021-01-18	0	5.870	5.860	5.870	5.850	5.880	5,291,000	31,008,550	5.8606	5.870	5.860	5.870	5.850	5.880	5,291,000	5.8606	0.17%
2021-01-15	0	5.860	5.860	5.870	5.850	5.880	6,238,000	36,511,825	5.8531	5.860	5.860	5.870	5.850	5.880	6,238,000	5.8531	-0.17%
2021-01-14	0	5.870	5.860	5.870	5.850	5.880	3,386,000	19,823,130	5.8544	5.870	5.860	5.870	5.850	5.880	3,386,000	5.8544	0.17%
2021-01-13	0	5.860	5.850	5.860	5.850	5.890	2,361,000	13,846,950	5.8649	5.860	5.850	5.860	5.850	5.890	2,361,000	5.8649	-0.17%
2021-01-12	0	5.870	5.850	5.870	5.850	5.890	1,668,000	9,786,400	5.8671	5.870	5.850	5.870	5.850	5.890	1,668,000	5.8671	0.00%
2021-01-11	0	5.870	5.860	5.870	5.850	5.940	5,890,000	34,555,070	5.8667	5.870	5.860	5.870	5.850	5.940	5,890,000	5.8667	-0.17%
2021-01-08	0	5.880	5.860	5.880	5.850	5.940	7,398,000	43,370,000	5.8624	5.880	5.860	5.880	5.850	5.940	7,398,000	5.8624	0.00%
2021-01-07	0	5.880	5.870	5.880	5.870	5.920	4,327,000	25,452,650	5.8823	5.880	5.870	5.880	5.870	5.920	4,327,000	5.8823	-0.34%
2021-01-06	0	5.900	5.900	5.910	5.820	6.180	18,879,000	111,760,190	5.9198	5.900	5.900	5.910	5.820	6.180	18,879,000	5.9198	1.37%
2021-01-05	0	5.820	5.820	5.830	5.810	5.850	22,599,000	131,485,710	5.8182	5.820	5.820	5.830	5.810	5.850	22,599,000	5.8182	0.00%
2021-01-04	0	5.820	5.810	5.820	5.810	5.830	13,606,927	79,245,149	5.8239	5.820	5.810	5.820	5.810	5.830	13,606,927	5.8239	-0.34%
2020-12-31	0	5.840	5.830	5.840	5.830	5.850	3,303,000	19,293,890	5.8413	5.840	5.830	5.840	5.830	5.850	3,303,000	5.8413	-0.17%
2020-12-30	0	5.850	5.840	5.850	5.830	5.850	4,215,000	24,591,720	5.8343	5.850	5.840	5.850	5.830	5.850	4,215,000	5.8343	0.34%
2020-12-29	0	5.830	5.830	5.840	5.830	5.840	4,784,000	27,900,490	5.8320	5.830	5.830	5.840	5.830	5.840	4,784,000	5.8320	0.00%
2020-12-28	0	5.830	5.830	5.840	5.830	5.850	8,283,000	48,315,360	5.8331	5.830	5.830	5.840	5.830	5.850	8,283,000	5.8331	0.00%
2020-12-24	0	5.830	5.830	5.840	5.830	5.860	5,180,000	30,248,840	5.8395	5.830	5.830	5.840	5.830	5.860	5,180,000	5.8395	-0.34%
2020-12-23	0	5.850	5.830	5.850	5.830	5.850	8,108,000	47,338,990	5.8386	5.850	5.830	5.850	5.830	5.850	8,108,000	5.8386	0.34%
2020-12-22	0	5.830	5.830	5.840	5.830	5.860	11,630,000	67,874,530	5.8362	5.830	5.830	5.840	5.830	5.860	11,630,000	5.8362	-0.17%
2020-12-21	0	5.840	5.830	5.840	5.830	5.850	5,021,000	29,282,506	5.8320	5.840	5.830	5.840	5.830	5.850	5,021,000	5.8320	-0.17%
2020-12-18	0	5.850	5.830	5.850	5.830	5.850	12,377,488	72,264,144	5.8384	5.850	5.830	5.850	5.830	5.850	12,377,488	5.8384	0.34%
2020-12-17	0	5.830	5.820	5.840	5.780	5.850	18,557,000	107,730,120	5.8054	5.830	5.820	5.840	5.780	5.850	18,557,000	5.8054	0.17%
2020-12-16	0	5.820	5.800	5.820	5.790	5.870	10,818,415	63,019,985	5.8253	5.820	5.800	5.820	5.790	5.870	10,818,415	5.8253	0.52%
2020-12-15	0	5.790	5.770	5.790	5.770	5.840	16,395,000	95,012,215	5.7952	5.790	5.770	5.790	5.770	5.840	16,395,000	5.7952	-0.52%
2020-12-14	0	5.820	5.810	5.820	5.790	5.840	13,408,000	77,867,000	5.8075	5.820	5.810	5.820	5.790	5.840	13,408,000	5.8075	0.00%
2020-12-11	0	5.820	5.810	5.820	5.760	5.900	62,104,810	361,172,579	5.8155	5.820	5.810	5.820	5.760	5.900	62,104,810	5.8155	2.11%
2020-12-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2020-12-09	0	5.700	5.700	5.710	5.510	5.950	20,802,000	118,338,450	5.6888	5.700	5.700	5.710	5.510	5.950	20,802,000	5.6888	-2.73%
2020-12-08	0	5.860	5.860	5.880	5.850	6.240	21,516,000	129,766,570	6.0312	5.860	5.860	5.880	5.850	6.240	21,516,000	6.0312	-3.14%
2020-12-07	0	6.050	6.050	6.070	5.730	6.130	20,188,000	119,960,050	5.9421	6.050	6.050	6.070	5.730	6.130	20,188,000	5.9421	3.60%
2020-12-04	0	5.840	5.840	5.850	5.340	6.000	30,571,001	176,386,835	5.7697	5.840	5.840	5.850	5.340	6.000	30,571,001	5.7697	6.18%
2020-12-03	0	5.500	5.500	5.510	5.130	5.720	30,566,200	166,497,000	5.4471	5.500	5.500	5.510	5.130	5.720	30,566,200	5.4471	0.00%
2020-12-02	0	5.500	5.490	5.500	4.790	5.730	61,244,000	329,118,540	5.3739	5.500	5.490	5.500	4.790	5.730	61,244,000	5.3739	15.30%
2020-12-01	0	4.770	4.770	4.790	4.760	4.940	9,706,000	46,909,276	4.8330	4.770	4.770	4.790	4.760	4.940	9,706,000	4.8330	-0.42%
2020-11-30	0	4.790	4.770	4.790	4.530	4.800	24,917,000	118,187,970	4.7433	4.790	4.770	4.790	4.530	4.800	24,917,000	4.7433	4.81%
2020-11-27	0	4.570	4.560	4.570	4.520	4.670	6,112,000	28,131,720	4.6027	4.570	4.560	4.570	4.520	4.670	6,112,000	4.6027	-1.08%
2020-11-26	0	4.620	4.620	4.640	4.410	4.680	14,492,000	66,383,810	4.5807	4.620	4.620	4.640	4.410	4.680	14,492,000	4.5807	5.72%
2020-11-25	0	4.370	4.360	4.370	4.310	4.650	13,305,000	59,207,730	4.4500	4.370	4.360	4.370	4.310	4.650	13,305,000	4.4500	-4.79%
2020-11-24	0	4.590	4.580	4.590	4.460	4.720	10,370,000	47,712,888	4.6010	4.590	4.580	4.590	4.460	4.720	10,370,000	4.6010	-0.43%
2020-11-23	0	4.610	4.600	4.610	4.510	4.720	17,856,000	82,243,930	4.6060	4.610	4.600	4.610	4.510	4.720	17,856,000	4.6060	4.77%
2020-11-20	0	4.400	4.380	4.400	4.250	4.500	15,803,000	69,807,980	4.4174	4.400	4.380	4.400	4.250	4.500	15,803,000	4.4174	3.53%
2020-11-19	0	4.250	4.240	4.250	4.100	4.290	5,657,000	23,765,050	4.2010	4.250	4.240	4.250	4.100	4.290	5,657,000	4.2010	-0.23%
2020-11-18	0	4.260	4.250	4.260	4.140	4.320	8,243,000	35,107,950	4.2591	4.260	4.250	4.260	4.140	4.320	8,243,000	4.2591	3.65%
2020-11-17	0	4.110	4.110	4.150	4.070	4.440	16,299,000	68,444,993	4.1993	4.110	4.110	4.150	4.070	4.440	16,299,000	4.1993	-6.16%
2020-11-16	0	4.380	4.380	4.400	4.160	4.400	17,749,000	76,577,424	4.3145	4.380	4.380	4.400	4.160	4.400	17,749,000	4.3145	5.54%
2020-11-13	0	4.150	4.150	4.170	3.930	4.290	18,375,000	76,671,050	4.1726	4.150	4.150	4.170	3.930	4.290	18,375,000	4.1726	2.98%
2020-11-12	0	4.030	4.020	4.030	3.900	4.070	10,375,000	41,327,670	3.9834	4.030	4.020	4.030	3.900	4.070	10,375,000	3.9834	6.05%
2020-11-11	0	3.800	3.800	3.810	3.770	4.100	10,266,000	40,050,752	3.9013	3.800	3.800	3.810	3.770	4.100	10,266,000	3.9013	-2.56%
2020-11-10	0	3.900	3.900	3.910	3.820	4.200	15,918,990	62,665,944	3.9366	3.900	3.900	3.910	3.820	4.200	15,918,990	3.9366	-7.14%
2020-11-09	0	4.200	4.180	4.200	3.830	4.310	23,584,200	97,563,679	4.1368	4.200	4.180	4.200	3.830	4.310	23,584,200	4.1368	11.41%
2020-11-06	0	3.770	3.770	3.790	3.720	3.960	11,437,000	43,857,250	3.8347	3.770	3.770	3.790	3.720	3.960	11,437,000	3.8347	-1.57%
2020-11-05	0	3.830	3.810	3.830	3.600	3.870	16,433,000	61,580,600	3.7474	3.830	3.810	3.830	3.600	3.870	16,433,000	3.7474	8.50%
2020-11-04	0	3.530	3.520	3.530	3.460	3.640	5,483,100	19,428,311	3.5433	3.530	3.520	3.530	3.460	3.640	5,483,100	3.5433	-1.40%
2020-11-03	0	3.580	3.570	3.580	3.460	3.730	11,182,000	40,484,230	3.6205	3.580	3.570	3.580	3.460	3.730	11,182,000	3.6205	4.07%
2020-11-02	0	3.440	3.410	3.440	3.350	3.500	3,315,000	11,433,600	3.4490	3.440	3.410	3.440	3.350	3.500	3,315,000	3.4490	1.18%
2020-10-30	0	3.400	3.390	3.400	3.380	3.620	10,333,000	35,644,820	3.4496	3.400	3.390	3.400	3.380	3.620	10,333,000	3.4496	-3.41%
2020-10-29	0	3.520	3.520	3.550	3.500	3.720	7,284,000	26,230,840	3.6012	3.520	3.520	3.550	3.500	3.720	7,284,000	3.6012	-4.61%
2020-10-28	0	3.690	3.690	3.700	3.370	3.850	22,147,284	79,992,251	3.6118	3.690	3.690	3.700	3.370	3.850	22,147,284	3.6118	1.65%
2020-10-27	0	3.630	3.630	3.640	3.600	3.850	10,071,000	37,232,490	3.6970	3.630	3.630	3.640	3.600	3.850	10,071,000	3.6970	-3.97%
2020-10-23	0	3.780	3.780	3.800	3.760	4.020	13,086,000	50,276,870	3.8420	3.780	3.780	3.800	3.760	4.020	13,086,000	3.8420	-5.26%
2020-10-22	0	3.990	3.980	4.000	3.870	4.120	10,489,440	41,564,596	3.9625	3.990	3.980	4.000	3.870	4.120	10,489,440	3.9625	-1.97%
2020-10-21	0	4.070	4.070	4.090	4.030	4.320	11,248,000	46,082,280	4.0969	4.070	4.070	4.090	4.030	4.320	11,248,000	4.0969	-4.46%
2020-10-20	0	4.260	4.260	4.280	4.200	4.560	15,411,000	66,577,586	4.3201	4.260	4.260	4.280	4.200	4.560	15,411,000	4.3201	-6.78%
2020-10-19	0	4.570	4.570	4.580	3.900	4.750	33,026,000	145,076,340	4.3928	4.570	4.570	4.580	3.900	4.750	33,026,000	4.3928	9.38%
2020-10-16	0	5.110	5.110	5.120	5.010	5.300	28,562,000	146,200,878	5.1187	4.178	4.178	4.186	4.096	4.333	34,933,920	4.1851	-1.73%
2020-10-15	0	5.200	5.200	5.210	5.170	5.470	19,969,000	105,633,370	5.2899	4.252	4.252	4.260	4.227	4.472	24,423,900	4.3250	-1.52%
2020-10-14	0	5.280	5.280	5.290	5.030	5.490	23,181,300	121,724,736	5.2510	4.317	4.317	4.325	4.113	4.489	28,352,835	4.2932	-5.55%
2020-10-12	0	5.590	5.590	5.600	5.320	5.830	26,910,500	149,557,090	5.5576	4.570	4.570	4.579	4.350	4.767	32,913,985	4.5439	-1.24%
2020-10-09	0	5.660	5.650	5.660	5.400	5.950	39,066,680	223,602,818	5.7236	4.628	4.619	4.628	4.415	4.865	47,782,097	4.6796	1.07%
2020-10-08	0	5.600	5.600	5.620	4.820	5.770	64,281,760	347,599,999	5.4074	4.579	4.579	4.595	3.941	4.718	78,622,430	4.4211	13.59%
2020-10-07	0	4.930	4.920	4.930	4.620	5.090	43,839,500	214,150,870	4.8849	4.031	4.023	4.031	3.777	4.162	53,619,689	3.9939	-3.71%
2020-10-06	0	5.120	5.120	5.130	4.260	5.130	104,451,000	486,727,515	4.6599	4.186	4.186	4.194	3.483	4.194	127,753,058	3.8099	38.01%
2020-10-05	0	3.710	3.690	3.710	3.410	3.730	24,965,000	89,814,170	3.5976	3.033	3.017	3.033	2.788	3.050	30,534,462	2.9414	9.76%
2020-09-30	0	3.380	3.380	3.390	3.330	3.450	4,449,100	15,008,312	3.3733	2.763	2.763	2.772	2.723	2.821	5,441,653	2.7580	0.60%
2020-09-29	0	3.360	3.360	3.370	3.330	3.580	10,347,000	35,686,900	3.4490	2.747	2.747	2.755	2.723	2.927	12,655,321	2.8199	-0.59%
2020-09-28	0	3.380	3.360	3.380	3.200	3.410	8,885,000	29,810,600	3.3552	2.763	2.747	2.763	2.616	2.788	10,867,162	2.7432	3.36%
2020-09-25	0	3.270	3.260	3.270	3.170	3.350	14,215,000	46,651,335	3.2818	2.674	2.665	2.674	2.592	2.739	17,386,236	2.6832	3.81%
2020-09-24	0	3.150	3.140	3.150	3.080	3.170	4,991,000	15,653,930	3.1364	2.575	2.567	2.575	2.518	2.592	6,104,446	2.5643	-1.87%
2020-09-23	0	3.210	3.200	3.210	3.110	3.230	8,266,000	26,309,030	3.1828	2.624	2.616	2.624	2.543	2.641	10,110,069	2.6023	1.90%
2020-09-22	0	3.150	3.150	3.160	2.900	3.180	17,080,000	52,883,880	3.0962	2.575	2.575	2.584	2.371	2.600	20,890,391	2.5315	10.14%
2020-09-21	0	2.860	2.860	2.880	2.860	2.990	2,655,000	7,713,530	2.9053	2.338	2.338	2.355	2.338	2.445	3,247,306	2.3754	-4.67%
2020-09-18	0	3.000	2.980	3.000	2.880	3.000	2,750,000	8,160,820	2.9676	2.453	2.436	2.453	2.355	2.453	3,363,500	2.4263	3.45%
2020-09-17	0	2.900	2.890	2.900	2.900	2.960	2,245,000	6,546,780	2.9162	2.371	2.363	2.371	2.371	2.420	2,745,839	2.3843	-2.03%
2020-09-16	0	2.960	2.950	2.960	2.920	3.030	2,035,000	6,045,320	2.9707	2.420	2.412	2.420	2.387	2.477	2,488,990	2.4288	-1.99%
2020-09-15	0	3.020	3.010	3.020	2.910	3.050	4,185,000	12,531,690	2.9944	2.469	2.461	2.469	2.379	2.494	5,118,635	2.4482	2.37%
2020-09-14	0	2.950	2.950	2.970	2.820	3.010	5,619,000	16,581,470	2.9510	2.412	2.412	2.428	2.306	2.461	6,872,547	2.4127	4.98%
2020-09-11	0	2.810	2.810	2.840	2.740	2.840	3,853,000	10,749,360	2.7899	2.297	2.297	2.322	2.240	2.322	4,712,569	2.2810	-1.06%
2020-09-10	0	2.840	2.820	2.840	2.800	2.950	4,060,742	11,624,244	2.8626	2.322	2.306	2.322	2.289	2.412	4,966,656	2.3405	-0.35%
2020-09-09	0	2.850	2.840	2.850	2.800	2.900	3,316,406	9,437,581	2.8457	2.330	2.322	2.330	2.289	2.371	4,056,266	2.3267	-2.40%
2020-09-08	0	2.920	2.880	2.920	2.810	3.010	4,132,000	11,948,300	2.8917	2.387	2.355	2.387	2.297	2.461	5,053,811	2.3642	-1.68%
2020-09-07	0	2.970	2.950	2.970	2.930	3.090	6,282,000	18,710,785	2.9785	2.428	2.412	2.428	2.396	2.526	7,683,456	2.4352	-3.26%
2020-09-04	0	3.070	3.070	3.090	2.970	3.110	11,894,000	36,151,020	3.0394	2.510	2.510	2.526	2.428	2.543	14,547,442	2.4850	-3.76%
2020-09-03	0	3.190	3.190	3.200	3.160	3.210	2,652,000	8,449,465	3.1861	2.608	2.608	2.616	2.584	2.624	3,243,637	2.6049	-0.62%
2020-09-02	0	3.210	3.200	3.210	3.140	3.260	5,569,000	17,846,430	3.2046	2.624	2.616	2.624	2.567	2.665	6,811,393	2.6201	0.94%
2020-09-01	0	3.180	3.180	3.200	3.070	3.280	9,796,000	31,342,480	3.1995	2.600	2.600	2.616	2.510	2.682	11,981,398	2.6159	2.25%
2020-08-31	0	3.110	3.110	3.120	3.100	3.260	4,349,351	13,737,925	3.1586	2.543	2.543	2.551	2.535	2.665	5,319,651	2.5825	-2.20%
2020-08-28	0	3.180	3.180	3.200	3.180	3.280	3,146,000	10,064,200	3.1990	2.600	2.600	2.616	2.600	2.682	3,847,844	2.6155	-1.24%
2020-08-27	0	3.220	3.220	3.230	3.180	3.300	4,821,000	15,595,010	3.2348	2.633	2.633	2.641	2.600	2.698	5,896,521	2.6448	-2.13%
2020-08-26	0	3.290	3.260	3.290	3.160	3.390	9,648,000	31,860,120	3.3023	2.690	2.665	2.690	2.584	2.772	11,800,380	2.6999	2.17%
2020-08-25	0	3.220	3.200	3.220	3.130	3.250	4,681,000	14,893,500	3.1817	2.633	2.616	2.633	2.559	2.657	5,725,288	2.6014	-0.62%
2020-08-24	0	3.240	3.230	3.240	3.090	3.290	11,541,000	37,179,620	3.2215	2.649	2.641	2.649	2.526	2.690	14,115,691	2.6339	5.19%
2020-08-21	0	3.080	3.060	3.080	3.050	3.130	3,546,000	10,921,510	3.0800	2.518	2.502	2.518	2.494	2.559	4,337,080	2.5182	-0.32%
2020-08-20	0	3.090	3.090	3.100	3.040	3.110	3,281,957	10,072,119	3.0689	2.526	2.526	2.535	2.486	2.543	4,014,131	2.5092	-0.96%
2020-08-19	0	3.120	3.100	3.120	3.020	3.150	3,191,000	9,834,460	3.0819	2.551	2.535	2.551	2.469	2.575	3,902,883	2.5198	-0.95%
2020-08-18	0	3.150	3.150	3.160	3.120	3.230	3,736,000	11,790,860	3.1560	2.575	2.575	2.584	2.551	2.641	4,569,467	2.5804	-1.25%
2020-08-17	0	3.190	3.190	3.200	3.120	3.220	5,323,000	16,943,560	3.1831	2.608	2.608	2.616	2.551	2.633	6,510,512	2.6025	0.31%
2020-08-14	0	3.180	3.180	3.190	3.130	3.270	8,082,000	25,742,280	3.1851	2.600	2.600	2.608	2.559	2.674	9,885,020	2.6042	-1.24%
2020-08-13	0	3.220	3.210	3.220	3.080	3.310	24,481,000	78,507,662	3.2069	2.633	2.624	2.633	2.518	2.706	29,942,486	2.6219	8.05%
2020-08-12	0	2.980	2.980	3.000	2.750	3.030	21,097,000	60,981,760	2.8905	2.436	2.436	2.453	2.248	2.477	25,803,547	2.3633	-1.32%
2020-08-11	0	3.020	3.010	3.020	2.950	3.210	19,166,002	58,759,666	3.0658	2.469	2.461	2.469	2.412	2.624	23,441,761	2.5066	-4.43%
2020-08-10	0	3.160	3.150	3.160	3.060	3.340	25,970,000	81,757,360	3.1481	2.584	2.575	2.584	2.502	2.731	31,763,668	2.5739	-6.51%
2020-08-07	0	3.380	3.380	3.390	3.220	3.800	62,983,000	218,177,690	3.4641	2.763	2.763	2.772	2.633	3.107	77,033,928	2.8322	-15.29%
2020-08-06	0	3.990	3.980	3.990	3.580	3.990	41,890,802	158,677,721	3.7879	3.262	3.254	3.262	2.927	3.262	51,236,255	3.0970	11.76%
2020-08-05	0	3.570	3.570	3.580	3.520	3.640	7,633,000	27,283,630	3.5744	2.919	2.919	2.927	2.878	2.976	9,335,852	2.9225	-0.56%
2020-08-04	0	3.590	3.580	3.590	3.500	3.780	18,881,000	68,156,380	3.6098	2.935	2.927	2.935	2.862	3.091	23,093,177	2.9514	-0.83%
2020-08-03	0	3.620	3.610	3.620	3.370	3.650	22,001,200	77,360,266	3.5162	2.960	2.952	2.960	2.755	2.984	26,909,465	2.8748	7.74%
2020-07-31	0	3.360	3.360	3.380	3.310	3.440	11,425,300	38,435,965	3.3641	2.747	2.747	2.763	2.706	2.813	13,974,179	2.7505	2.44%
2020-07-30	0	3.280	3.280	3.290	3.180	3.430	18,473,000	61,353,590	3.3213	2.682	2.682	2.690	2.600	2.804	22,594,156	2.7155	2.50%
2020-07-29	0	3.200	3.190	3.200	2.970	3.300	12,359,000	39,105,120	3.1641	2.616	2.608	2.616	2.428	2.698	15,116,179	2.5870	5.26%
2020-07-28	0	3.040	3.040	3.050	2.940	3.050	6,197,000	18,552,950	2.9939	2.486	2.486	2.494	2.404	2.494	7,579,494	2.4478	3.05%
2020-07-27	0	2.950	2.940	2.950	2.870	3.160	9,930,000	29,531,080	2.9739	2.412	2.404	2.412	2.347	2.584	12,145,292	2.4315	-3.59%
2020-07-24	0	3.060	3.060	3.070	3.040	3.250	12,550,000	39,179,740	3.1219	2.502	2.502	2.510	2.486	2.657	15,349,790	2.5525	-2.86%
2020-07-23	0	3.150	3.130	3.150	3.080	3.280	9,851,015	31,102,468	3.1573	2.575	2.559	2.575	2.518	2.682	12,048,686	2.5814	-1.87%
2020-07-22	0	3.210	3.210	3.220	3.180	3.370	8,955,000	29,295,430	3.2714	2.624	2.624	2.633	2.600	2.755	10,952,778	2.6747	-4.75%
2020-07-21	0	3.370	3.360	3.370	3.350	3.540	16,156,015	55,729,395	3.4495	2.755	2.747	2.755	2.739	2.894	19,760,273	2.8203	4.33%
2020-07-20	0	3.230	3.220	3.230	3.120	3.400	11,934,000	38,769,180	3.2486	2.641	2.633	2.641	2.551	2.780	14,596,366	2.6561	-2.42%
2020-07-17	0	3.310	3.310	3.320	2.920	3.450	22,370,043	71,980,101	3.2177	2.706	2.706	2.714	2.387	2.821	27,360,594	2.6308	13.36%
2020-07-16	0	2.920	2.910	2.920	2.900	3.280	19,498,000	58,822,310	3.0168	2.387	2.379	2.387	2.371	2.682	23,847,825	2.4666	-10.15%
2020-07-15	0	3.250	3.250	3.260	3.120	3.530	19,835,000	64,695,210	3.2617	2.657	2.657	2.665	2.551	2.886	24,260,006	2.6667	-3.85%
2020-07-14	0	3.380	3.380	3.400	3.150	3.500	19,404,000	64,926,660	3.3460	2.763	2.763	2.780	2.575	2.862	23,732,854	2.7357	-4.25%
2020-07-13	0	3.530	3.530	3.560	3.490	3.690	12,326,000	44,065,950	3.5750	2.886	2.886	2.911	2.853	3.017	15,075,817	2.9230	0.00%
2020-07-10	0	3.530	3.520	3.530	3.430	3.740	16,618,100	59,285,776	3.5675	2.886	2.878	2.886	2.804	3.058	20,325,445	2.9168	-1.12%
2020-07-09	0	3.570	3.570	3.590	3.450	3.770	29,530,000	106,778,270	3.6159	2.919	2.919	2.935	2.821	3.082	36,117,871	2.9564	2.29%
2020-07-08	0	3.490	3.480	3.490	3.000	3.500	39,709,010	130,941,623	3.2975	2.853	2.845	2.853	2.453	2.862	48,567,725	2.6961	17.11%
2020-07-07	0	2.980	2.970	2.980	2.940	3.230	20,481,000	62,869,240	3.0696	2.436	2.428	2.436	2.404	2.641	25,050,123	2.5097	-3.56%
2020-07-06	0	3.090	3.090	3.100	3.030	3.250	34,995,000	109,488,180	3.1287	2.526	2.526	2.535	2.477	2.657	42,802,063	2.5580	5.10%
2020-07-03	0	2.940	2.930	2.940	2.670	3.000	41,408,000	119,596,360	2.8882	2.404	2.396	2.404	2.183	2.453	50,645,744	2.3614	11.79%
2020-07-02	0	2.630	2.630	2.640	2.600	2.900	52,731,000	144,825,690	2.7465	2.150	2.150	2.158	2.126	2.371	64,494,801	2.2455	-4.71%
2020-06-30	0	2.760	2.750	2.760	2.080	2.800	110,209,000	268,863,170	2.4396	2.257	2.248	2.257	1.701	2.289	134,795,615	1.9946	46.03%
2020-06-29	0	1.890	1.890	1.920	1.860	1.980	9,691,000	18,532,920	1.9124	1.545	1.545	1.570	1.521	1.619	11,852,973	1.5636	-4.55%
2020-06-26	0	1.980	1.980	1.990	1.950	2.070	15,679,398	31,402,270	2.0028	1.619	1.619	1.627	1.594	1.692	19,177,328	1.6375	5.32%
2020-06-24	0	1.880	1.870	1.880	1.730	1.900	9,481,000	17,437,180	1.8392	1.537	1.529	1.537	1.414	1.553	11,596,124	1.5037	6.82%
2020-06-23	0	1.760	1.750	1.770	1.750	1.810	4,347,000	7,711,280	1.7739	1.439	1.431	1.447	1.431	1.480	5,316,776	1.4504	-2.22%
2020-06-22	0	1.800	1.780	1.800	1.740	1.830	6,471,000	11,616,230	1.7951	1.472	1.455	1.472	1.423	1.496	7,914,621	1.4677	2.86%
2020-06-19	0	1.750	1.750	1.770	1.640	1.790	10,643,000	18,610,890	1.7487	1.431	1.431	1.447	1.341	1.464	13,017,355	1.4297	6.71%
2020-06-18	0	1.640	1.640	1.660	1.620	1.670	1,676,000	2,763,660	1.6490	1.341	1.341	1.357	1.325	1.365	2,049,900	1.3482	-1.80%
2020-06-17	0	1.670	1.650	1.670	1.620	1.680	2,263,172	3,741,837	1.6534	1.365	1.349	1.365	1.325	1.374	2,768,065	1.3518	2.45%
2020-06-16	0	1.630	1.630	1.650	1.600	1.660	4,265,000	6,975,450	1.6355	1.333	1.333	1.349	1.308	1.357	5,216,482	1.3372	5.16%
2020-06-15	0	1.550	1.550	1.570	1.540	1.630	5,735,000	9,034,390	1.5753	1.267	1.267	1.284	1.259	1.333	7,014,426	1.2880	-4.32%
2020-06-12	0	1.620	1.620	1.630	1.560	1.630	3,679,000	5,885,130	1.5997	1.325	1.325	1.333	1.275	1.333	4,499,751	1.3079	-0.61%
2020-06-11	0	1.630	1.630	1.640	1.620	1.670	2,141,000	3,515,870	1.6422	1.333	1.333	1.341	1.325	1.365	2,618,637	1.3426	0.00%
2020-06-10	0	1.630	1.630	1.650	1.630	1.670	1,660,000	2,743,170	1.6525	1.333	1.333	1.349	1.333	1.365	2,030,331	1.3511	-0.61%
2020-06-09	0	1.640	1.640	1.660	1.630	1.680	2,497,000	4,127,450	1.6530	1.341	1.341	1.357	1.333	1.374	3,054,058	1.3515	0.61%
2020-06-08	0	1.630	1.640	1.650	1.610	1.700	2,378,000	3,916,400	1.6469	1.333	1.341	1.349	1.316	1.390	2,908,510	1.3465	1.87%
2020-06-05	0	1.600	1.600	1.610	1.560	1.620	2,366,000	3,777,510	1.5966	1.308	1.308	1.316	1.275	1.325	2,893,833	1.3054	2.56%
2020-06-04	0	1.560	1.560	1.570	1.550	1.640	3,171,000	4,997,200	1.5759	1.275	1.275	1.284	1.267	1.341	3,878,421	1.2885	-2.50%
2020-06-03	0	1.600	1.600	1.620	1.600	1.650	2,058,000	3,326,585	1.6164	1.308	1.308	1.325	1.308	1.349	2,517,121	1.3216	-0.62%
2020-06-02	0	1.610	1.610	1.620	1.600	1.670	2,962,000	4,831,970	1.6313	1.316	1.316	1.325	1.308	1.365	3,622,795	1.3338	-1.23%
2020-06-01	0	1.630	1.630	1.650	1.590	1.700	7,647,000	12,600,530	1.6478	1.333	1.333	1.349	1.300	1.390	9,352,975	1.3472	3.82%
2020-05-29	0	1.570	1.570	1.580	1.420	1.610	10,638,000	16,352,140	1.5371	1.284	1.284	1.292	1.161	1.316	13,011,240	1.2568	7.53%
2020-05-28	0	1.460	1.460	1.470	1.360	1.580	17,651,000	25,641,990	1.4527	1.194	1.194	1.202	1.112	1.292	21,588,776	1.1877	-8.18%
2020-05-27	0	1.590	1.590	1.600	1.570	1.780	11,713,000	19,286,110	1.6466	1.300	1.300	1.308	1.284	1.455	14,326,063	1.3462	-9.14%
2020-05-26	0	1.750	1.740	1.750	1.700	1.930	21,873,000	38,461,210	1.7584	1.431	1.423	1.431	1.390	1.578	26,752,665	1.4377	-9.49%
2020-05-25	0	2.400	2.400	2.420	2.200	2.450	17,775,000	42,311,670	2.3804	1.581	1.581	1.594	1.449	1.614	26,987,424	1.5678	6.19%
2020-05-22	0	2.260	2.240	2.260	2.200	2.310	8,624,000	19,415,090	2.2513	1.489	1.475	1.489	1.449	1.521	13,093,645	1.4828	-3.00%
2020-05-21	0	2.330	2.330	2.340	2.320	2.390	3,616,000	8,482,770	2.3459	1.535	1.535	1.541	1.528	1.574	5,490,100	1.5451	-1.69%
2020-05-20	0	2.370	2.370	2.380	2.330	2.420	4,448,000	10,590,560	2.3810	1.561	1.561	1.568	1.535	1.594	6,753,309	1.5682	1.28%
2020-05-19	0	2.340	2.340	2.350	2.320	2.370	2,982,000	6,981,060	2.3411	1.541	1.541	1.548	1.528	1.561	4,527,510	1.5419	1.74%
2020-05-18	0	2.300	2.300	2.310	2.260	2.400	6,225,000	14,402,910	2.3137	1.515	1.515	1.521	1.489	1.581	9,451,292	1.5239	-3.36%
2020-05-15	0	2.380	2.370	2.390	2.330	2.420	4,069,000	9,681,260	2.3793	1.568	1.561	1.574	1.535	1.594	6,177,881	1.5671	0.00%
2020-05-14	0	2.380	2.380	2.390	2.350	2.420	3,961,000	9,448,770	2.3855	1.568	1.568	1.574	1.548	1.594	6,013,906	1.5712	-0.83%
2020-05-13	0	2.400	2.400	2.420	2.350	2.500	7,157,000	17,544,070	2.4513	1.581	1.581	1.594	1.548	1.647	10,866,329	1.6145	-0.83%
2020-05-12	0	2.420	2.400	2.430	2.300	2.440	5,558,000	13,224,720	2.3794	1.594	1.581	1.600	1.515	1.607	8,438,599	1.5672	3.42%
2020-05-11	0	2.340	2.340	2.360	2.330	2.410	5,833,000	13,778,650	2.3622	1.541	1.541	1.554	1.535	1.587	8,856,126	1.5558	0.43%
2020-05-08	0	2.330	2.320	2.330	2.280	2.390	7,180,000	16,723,640	2.3292	1.535	1.528	1.535	1.502	1.574	10,901,249	1.5341	0.43%
2020-05-07	0	2.320	2.310	2.330	2.190	2.400	17,461,000	40,472,850	2.3179	1.528	1.521	1.535	1.442	1.581	26,510,684	1.5267	3.57%
2020-05-06	0	2.240	2.230	2.240	2.040	2.240	19,800,003	43,098,606	2.1767	1.475	1.469	1.475	1.344	1.475	30,061,945	1.4337	9.27%
2020-05-05	0	2.050	2.050	2.060	2.040	2.070	1,344,000	2,759,660	2.0533	1.350	1.350	1.357	1.344	1.363	2,040,568	1.3524	0.99%
2020-05-04	0	2.030	2.030	2.040	2.030	2.080	2,256,000	4,607,400	2.0423	1.337	1.337	1.344	1.337	1.370	3,425,239	1.3451	-2.40%
2020-04-29	0	2.080	2.070	2.080	2.060	2.090	1,539,000	3,194,340	2.0756	1.370	1.363	1.370	1.357	1.377	2,336,633	1.3671	0.00%
2020-04-28	0	2.080	2.080	2.090	2.020	2.110	3,501,000	7,250,320	2.0709	1.370	1.370	1.377	1.330	1.390	5,315,498	1.3640	0.97%
2020-04-27	0	2.060	2.060	2.070	2.040	2.090	1,564,000	3,223,140	2.0608	1.357	1.357	1.363	1.344	1.377	2,374,590	1.3573	0.00%
2020-04-24	0	2.060	2.040	2.060	2.030	2.070	1,883,000	3,859,690	2.0498	1.357	1.344	1.357	1.337	1.363	2,858,921	1.3501	0.00%
2020-04-23	0	2.060	2.060	2.080	2.060	2.110	2,203,000	4,579,910	2.0789	1.357	1.357	1.370	1.357	1.390	3,344,770	1.3693	-1.90%
2020-04-22	0	2.100	2.100	2.110	2.030	2.120	2,750,000	5,715,610	2.0784	1.383	1.383	1.390	1.337	1.396	4,175,270	1.3689	0.96%
2020-04-21	0	2.080	2.080	2.090	2.050	2.130	4,098,000	8,532,520	2.0821	1.370	1.370	1.377	1.350	1.403	6,221,911	1.3714	-3.70%
2020-04-20	0	2.160	2.150	2.160	2.110	2.180	6,317,000	13,561,690	2.1469	1.423	1.416	1.423	1.390	1.436	9,590,974	1.4140	2.86%
2020-04-17	0	2.100	2.090	2.100	2.040	2.180	10,420,000	21,847,400	2.0967	1.383	1.377	1.383	1.344	1.436	15,820,476	1.3810	3.45%
2020-04-16	0	2.030	2.020	2.030	1.950	2.030	4,150,000	8,242,600	1.9862	1.337	1.330	1.337	1.284	1.337	6,300,861	1.3082	3.57%
2020-04-15	0	1.960	1.960	1.970	1.960	2.030	4,445,000	8,887,480	1.9994	1.291	1.291	1.298	1.291	1.337	6,748,754	1.3169	-1.01%
2020-04-14	0	1.980	1.960	1.980	1.950	1.990	2,299,000	4,534,890	1.9725	1.304	1.291	1.304	1.284	1.311	3,490,525	1.2992	0.00%
2020-04-09	0	1.980	1.980	1.990	1.970	2.010	3,153,000	6,266,260	1.9874	1.304	1.304	1.311	1.298	1.324	4,787,136	1.3090	-0.50%
2020-04-08	0	1.990	1.990	2.000	1.940	2.020	7,085,000	14,054,970	1.9838	1.311	1.311	1.317	1.278	1.330	10,757,013	1.3066	-0.50%
2020-04-07	0	2.000	1.990	2.000	1.890	2.020	11,311,000	22,079,140	1.9520	1.317	1.311	1.317	1.245	1.330	17,173,263	1.2857	5.26%
2020-04-06	0	1.900	1.890	1.900	1.860	1.940	5,665,057	10,758,413	1.8991	1.251	1.245	1.251	1.225	1.278	8,601,142	1.2508	2.15%
2020-04-03	0	1.860	1.860	1.870	1.820	1.900	4,439,000	8,233,130	1.8547	1.225	1.225	1.232	1.199	1.251	6,739,644	1.2216	-1.59%
2020-04-02	0	1.890	1.870	1.890	1.860	1.920	4,715,000	8,920,730	1.8920	1.245	1.232	1.245	1.225	1.265	7,158,689	1.2461	0.53%
2020-04-01	0	1.880	1.880	1.900	1.820	1.940	7,481,000	14,088,520	1.8832	1.238	1.238	1.251	1.199	1.278	11,358,251	1.2404	2.73%
2020-03-31	0	1.830	1.830	1.840	1.820	2.020	15,297,000	28,766,880	1.8806	1.205	1.205	1.212	1.199	1.330	23,225,127	1.2386	-7.11%
2020-03-30	0	1.970	1.950	1.970	1.900	2.050	11,128,331	21,935,345	1.9711	1.298	1.284	1.298	1.251	1.350	16,895,921	1.2983	-1.50%
2020-03-27	0	2.000	2.000	2.010	1.830	2.150	44,380,015	88,106,608	1.9853	1.317	1.317	1.324	1.205	1.416	67,381,282	1.3076	32.45%
2020-03-26	0	1.510	1.510	1.520	1.460	1.610	6,088,000	9,294,115	1.5266	0.995	0.995	1.001	0.962	1.060	9,243,288	1.0055	-4.43%
2020-03-25	0	1.580	1.580	1.590	1.310	1.610	10,628,000	15,453,600	1.4540	1.041	1.041	1.047	0.863	1.060	16,136,278	0.9577	25.40%
2020-03-24	0	1.260	1.260	1.280	1.240	1.290	3,793,000	4,796,430	1.2645	0.830	0.830	0.843	0.817	0.850	5,758,835	0.8329	5.00%
2020-03-23	0	1.200	1.200	1.220	1.180	1.280	2,418,000	2,920,950	1.2080	0.790	0.790	0.804	0.777	0.843	3,671,201	0.7956	-6.98%
2020-03-20	0	1.290	1.290	1.300	1.210	1.300	6,103,000	7,690,040	1.2600	0.850	0.850	0.856	0.797	0.856	9,266,062	0.8299	6.61%
2020-03-19	0	1.210	1.210	1.220	1.160	1.270	8,005,000	9,608,000	1.2002	0.797	0.797	0.804	0.764	0.836	12,153,830	0.7905	-2.42%
2020-03-18	0	1.240	1.240	1.250	1.240	1.420	4,961,000	6,562,490	1.3228	0.817	0.817	0.823	0.817	0.935	7,532,186	0.8713	-7.46%
2020-03-17	0	1.340	1.340	1.350	1.260	1.370	5,518,000	7,243,575	1.3127	0.883	0.883	0.889	0.830	0.902	8,377,868	0.8646	-2.19%
2020-03-16	0	1.370	1.370	1.380	1.330	1.520	5,452,000	7,694,530	1.4113	0.902	0.902	0.909	0.876	1.001	8,277,662	0.9296	-8.67%
2020-03-13	0	1.500	1.490	1.500	1.350	1.520	6,544,062	9,328,900	1.4256	0.988	0.981	0.988	0.889	1.001	9,935,717	0.9389	1.35%
2020-03-12	0	1.480	1.480	1.490	1.470	1.580	4,967,000	7,462,482	1.5024	0.975	0.975	0.981	0.968	1.041	7,541,296	0.9895	-6.33%
2020-03-11	0	1.580	1.580	1.590	1.580	1.660	1,874,000	3,038,000	1.6211	1.041	1.041	1.047	1.041	1.093	2,845,256	1.0677	-3.66%
2020-03-10	0	1.640	1.640	1.650	1.540	1.650	4,128,000	6,650,210	1.6110	1.080	1.080	1.087	1.014	1.087	6,267,459	1.0611	2.50%
2020-03-09	0	1.600	1.600	1.610	1.600	1.700	4,605,000	7,609,566	1.6525	1.054	1.054	1.060	1.054	1.120	6,991,679	1.0884	-8.57%
2020-03-06	0	1.750	1.740	1.750	1.730	1.800	1,700,000	2,969,540	1.7468	1.153	1.146	1.153	1.139	1.186	2,581,076	1.1505	-3.31%
2020-03-05	0	1.810	1.800	1.810	1.770	1.820	2,048,000	3,688,900	1.8012	1.192	1.186	1.192	1.166	1.199	3,109,437	1.1864	1.69%
2020-03-04	0	1.780	1.770	1.780	1.720	1.790	1,768,840	3,095,648	1.7501	1.172	1.166	1.172	1.133	1.179	2,685,594	1.1527	0.00%
2020-03-03	0	1.780	1.780	1.790	1.760	1.840	4,092,000	7,396,550	1.8076	1.172	1.172	1.179	1.159	1.212	6,212,801	1.1905	0.00%
2020-03-02	0	1.780	1.770	1.780	1.700	1.800	2,901,512	5,124,260	1.7661	1.172	1.166	1.172	1.120	1.186	4,405,307	1.1632	4.09%
2020-02-28	0	1.710	1.710	1.720	1.690	1.810	7,267,000	12,523,960	1.7234	1.126	1.126	1.133	1.113	1.192	11,033,340	1.1351	-7.07%
2020-02-27	0	1.840	1.840	1.850	1.810	1.860	2,617,000	4,797,430	1.8332	1.212	1.212	1.218	1.192	1.225	3,973,338	1.2074	-2.13%
2020-02-26	0	1.880	1.870	1.880	1.850	1.910	2,696,000	5,088,900	1.8876	1.238	1.232	1.238	1.218	1.258	4,093,282	1.2432	-1.57%
2020-02-25	0	1.910	1.910	1.930	1.870	1.940	3,308,000	6,289,800	1.9014	1.258	1.258	1.271	1.232	1.278	5,022,470	1.2523	-1.55%
2020-02-24	0	1.940	1.940	1.950	1.900	1.970	4,586,000	8,846,945	1.9291	1.278	1.278	1.284	1.251	1.298	6,962,831	1.2706	-2.02%
2020-02-21	0	1.980	1.970	1.980	1.960	2.020	4,773,000	9,481,480	1.9865	1.304	1.298	1.304	1.291	1.330	7,246,750	1.3084	-2.94%
2020-02-20	0	2.040	2.030	2.040	1.960	2.060	4,662,000	9,345,000	2.0045	1.344	1.337	1.344	1.291	1.357	7,078,221	1.3202	2.00%
2020-02-19	0	2.000	2.000	2.020	2.000	2.040	3,383,000	6,816,260	2.0149	1.317	1.317	1.330	1.317	1.344	5,136,341	1.3271	-1.48%
2020-02-18	0	2.030	2.030	2.040	2.000	2.090	6,077,000	12,353,480	2.0328	1.337	1.337	1.344	1.317	1.377	9,226,587	1.3389	-4.25%
2020-02-17	0	2.120	2.120	2.130	2.060	2.150	4,884,000	10,304,320	2.1098	1.396	1.396	1.403	1.357	1.416	7,415,279	1.3896	1.92%
2020-02-14	0	2.080	2.060	2.080	2.060	2.130	4,835,000	10,112,200	2.0915	1.370	1.357	1.370	1.357	1.403	7,340,883	1.3775	-0.95%
2020-02-13	0	2.100	2.100	2.110	2.060	2.160	7,171,000	15,189,050	2.1181	1.383	1.383	1.390	1.357	1.423	10,887,585	1.3951	1.94%
2020-02-12	0	2.060	2.050	2.060	2.000	2.070	4,304,000	8,823,030	2.0500	1.357	1.350	1.357	1.317	1.363	6,534,676	1.3502	3.00%
2020-02-11	0	2.000	2.000	2.020	1.990	2.050	3,547,000	7,163,440	2.0196	1.317	1.317	1.330	1.311	1.350	5,385,339	1.3302	0.00%
2020-02-10	0	2.000	2.000	2.020	1.990	2.060	5,682,159	11,460,145	2.0169	1.317	1.317	1.330	1.311	1.357	8,627,107	1.3284	-3.38%
2020-02-07	0	2.070	2.070	2.080	2.020	2.120	6,082,000	12,573,505	2.0673	1.363	1.363	1.370	1.330	1.396	9,234,178	1.3616	0.49%
2020-02-06	0	2.060	2.060	2.070	1.970	2.120	5,493,453	11,339,333	2.0642	1.357	1.357	1.363	1.298	1.396	8,340,599	1.3595	2.49%
2020-02-05	0	2.010	2.010	2.020	2.000	2.160	10,332,654	21,425,183	2.0735	1.324	1.324	1.330	1.317	1.423	15,687,860	1.3657	-3.37%
2020-02-04	0	2.080	2.060	2.080	1.960	2.110	9,316,000	19,149,702	2.0556	1.370	1.357	1.370	1.291	1.390	14,144,295	1.3539	6.12%
2020-02-03	0	1.960	1.960	1.970	1.800	1.970	7,232,000	13,739,640	1.8998	1.291	1.291	1.298	1.186	1.298	10,980,200	1.2513	2.08%
2020-01-31	0	1.920	1.910	1.920	1.860	1.980	7,670,000	14,739,400	1.9217	1.265	1.258	1.265	1.225	1.304	11,645,206	1.2657	1.59%
2020-01-30	0	1.890	1.870	1.890	1.790	2.150	15,520,171	29,507,663	1.9012	1.245	1.232	1.245	1.179	1.416	23,563,963	1.2522	-10.00%
2020-01-29	0	2.100	2.080	2.100	2.010	2.170	5,642,000	11,811,690	2.0935	1.383	1.370	1.383	1.324	1.429	8,566,135	1.3789	-4.98%
2020-01-24	0	2.210	2.210	2.220	2.130	2.250	8,657,000	18,976,350	2.1920	1.456	1.456	1.462	1.403	1.482	13,143,748	1.4438	-2.21%
2020-01-23	0	2.260	2.250	2.260	2.180	2.440	9,434,000	21,727,170	2.3031	1.489	1.482	1.489	1.436	1.607	14,323,452	1.5169	-4.24%
2020-01-22	0	2.360	2.350	2.360	2.260	2.380	10,114,000	23,498,730	2.3234	1.554	1.548	1.554	1.489	1.568	15,355,882	1.5303	3.96%
2020-01-21	0	2.270	2.260	2.270	2.220	2.450	10,361,000	24,048,710	2.3211	1.495	1.489	1.495	1.462	1.614	15,730,897	1.5288	-8.10%
2020-01-20	0	2.470	2.460	2.470	2.360	2.500	11,475,000	28,070,225	2.4462	1.627	1.620	1.627	1.554	1.647	17,422,261	1.6112	3.35%
2020-01-17	0	2.390	2.380	2.390	2.350	2.430	5,572,000	13,302,920	2.3875	1.574	1.568	1.574	1.548	1.600	8,459,855	1.5725	0.42%
2020-01-16	0	2.380	2.360	2.380	2.330	2.430	6,432,000	15,253,770	2.3715	1.568	1.554	1.568	1.535	1.600	9,765,576	1.5620	1.28%
2020-01-15	0	2.350	2.340	2.350	2.300	2.420	6,809,000	16,013,050	2.3517	1.548	1.541	1.548	1.515	1.594	10,337,967	1.5490	-1.26%
2020-01-14	0	2.380	2.360	2.380	2.350	2.480	10,795,000	25,969,460	2.4057	1.568	1.554	1.568	1.548	1.633	16,389,831	1.5845	-0.42%
2020-01-13	0	2.390	2.380	2.390	2.270	2.450	14,143,000	33,680,095	2.3814	1.574	1.568	1.574	1.495	1.614	21,473,032	1.5685	2.14%
2020-01-10	0	2.340	2.330	2.340	2.200	2.360	23,604,050	53,910,860	2.2840	1.541	1.535	1.541	1.449	1.554	35,837,553	1.5043	7.83%
2020-01-09	0	2.170	2.160	2.170	2.020	2.180	13,289,000	28,448,160	2.1407	1.429	1.423	1.429	1.330	1.436	20,176,421	1.4100	8.50%
2020-01-08	0	2.000	2.000	2.010	1.910	2.100	12,784,000	25,592,840	2.0019	1.317	1.317	1.324	1.258	1.383	19,409,689	1.3186	-0.50%
2020-01-07	0	2.010	2.010	2.020	1.870	2.080	22,080,000	44,397,790	2.0108	1.324	1.324	1.330	1.232	1.370	33,523,619	1.3244	8.06%
2020-01-06	0	1.860	1.850	1.860	1.820	1.890	5,163,000	9,596,980	1.8588	1.225	1.218	1.225	1.199	1.245	7,838,879	1.2243	-2.11%
2020-01-03	0	1.900	1.890	1.900	1.870	1.950	5,915,000	11,302,820	1.9109	1.251	1.245	1.251	1.232	1.284	8,980,625	1.2586	0.53%
2020-01-02	0	1.890	1.890	1.900	1.860	1.920	3,126,000	5,888,260	1.8836	1.245	1.245	1.251	1.225	1.265	4,746,143	1.2406	0.53%
2019-12-31	0	1.880	1.860	1.880	1.840	1.890	1,052,000	1,963,340	1.8663	1.238	1.225	1.238	1.212	1.245	1,597,230	1.2292	0.53%
2019-12-30	0	1.870	1.860	1.870	1.860	1.920	3,866,000	7,297,950	1.8877	1.232	1.225	1.232	1.225	1.265	5,869,670	1.2433	1.08%
2019-12-27	0	1.850	1.840	1.850	1.840	1.940	9,925,000	18,930,070	1.9073	1.218	1.212	1.218	1.212	1.278	15,068,927	1.2562	-1.60%
2019-12-24	0	1.880	1.870	1.880	1.860	1.900	2,103,000	3,948,660	1.8776	1.238	1.232	1.238	1.225	1.251	3,192,942	1.2367	0.00%
2019-12-23	0	1.880	1.880	1.890	1.750	1.940	12,553,000	23,489,200	1.8712	1.238	1.238	1.245	1.153	1.278	19,058,967	1.2324	8.05%
2019-12-20	0	1.740	1.740	1.770	1.740	1.840	8,169,000	14,633,270	1.7913	1.146	1.146	1.166	1.146	1.212	12,402,828	1.1798	-2.79%
2019-12-19	0	1.790	1.780	1.790	1.710	1.820	8,039,000	14,026,700	1.7448	1.179	1.172	1.179	1.126	1.199	12,205,452	1.1492	0.00%
2019-12-18	0	1.790	1.790	1.800	1.750	1.870	28,857,000	51,745,070	1.7932	1.179	1.179	1.186	1.153	1.232	43,813,001	1.1810	15.48%
2019-12-17	0	1.550	1.540	1.550	1.460	1.600	11,347,000	17,512,290	1.5433	1.021	1.014	1.021	0.962	1.054	17,227,921	1.0165	6.16%
2019-12-16	0	1.460	1.450	1.460	1.300	1.480	6,736,842	9,394,099	1.3944	0.962	0.955	0.962	0.856	0.975	10,228,411	0.9184	13.18%
2019-12-13	0	1.290	1.290	1.310	1.290	1.330	2,109,505	2,764,911	1.3107	0.850	0.850	0.863	0.850	0.876	3,202,819	0.8633	-0.77%
2019-12-12	0	1.300	1.290	1.300	1.230	1.310	3,613,000	4,673,970	1.2937	0.856	0.850	0.856	0.810	0.863	5,485,545	0.8521	3.17%
2019-12-11	0	1.260	1.260	1.270	1.240	1.270	1,501,099	1,886,128	1.2565	0.830	0.830	0.836	0.817	0.836	2,279,088	0.8276	-0.79%
2019-12-10	0	1.270	1.270	1.280	1.260	1.330	2,730,000	3,526,710	1.2918	0.836	0.836	0.843	0.830	0.876	4,144,904	0.8509	0.00%
2019-12-09	0	1.270	1.270	1.280	1.230	1.300	5,049,000	6,428,080	1.2731	0.836	0.836	0.843	0.810	0.856	7,665,795	0.8385	2.42%
2019-12-06	0	1.240	1.230	1.240	1.120	1.240	4,972,000	5,940,360	1.1948	0.817	0.810	0.817	0.738	0.817	7,548,887	0.7869	10.71%
2019-12-05	0	1.120	1.120	1.130	1.090	1.140	1,968,000	2,188,560	1.1121	0.738	0.738	0.744	0.718	0.751	2,987,975	0.7325	-0.88%
2019-12-04	0	1.130	1.120	1.130	1.110	1.140	314,000	353,180	1.1248	0.744	0.738	0.744	0.731	0.751	476,740	0.7408	-1.74%
2019-12-03	0	1.150	1.120	1.150	1.110	1.150	1,262,000	1,426,950	1.1307	0.757	0.738	0.757	0.731	0.757	1,916,069	0.7447	0.00%
2019-12-02	0	1.150	1.140	1.170	1.150	1.170	390,000	450,740	1.1557	0.757	0.751	0.771	0.757	0.771	592,129	0.7612	-1.71%
2019-11-29	0	1.170	1.160	1.170	1.150	1.170	554,000	644,670	1.1637	0.771	0.764	0.771	0.757	0.771	841,127	0.7664	-0.85%
2019-11-28	0	1.180	1.170	1.190	1.170	1.200	474,000	560,330	1.1821	0.777	0.771	0.784	0.771	0.790	719,665	0.7786	-0.84%
2019-11-27	0	1.190	1.190	1.200	1.170	1.190	1,165,000	1,372,550	1.1782	0.784	0.784	0.790	0.771	0.784	1,768,796	0.7760	1.71%
2019-11-26	0	1.170	1.170	1.190	1.160	1.230	1,157,000	1,360,410	1.1758	0.771	0.771	0.784	0.764	0.810	1,756,650	0.7744	-3.31%
2019-11-25	0	1.210	1.200	1.210	1.190	1.230	550,000	660,050	1.2001	0.797	0.790	0.797	0.784	0.810	835,054	0.7904	1.68%
2019-11-22	0	1.190	1.190	1.200	1.180	1.210	407,000	487,490	1.1978	0.784	0.784	0.790	0.777	0.797	617,940	0.7889	-1.65%
2019-11-21	0	1.210	1.210	1.220	1.170	1.220	1,175,000	1,417,520	1.2064	0.797	0.797	0.804	0.771	0.804	1,783,979	0.7946	0.00%
2019-11-20	0	1.210	1.200	1.210	1.180	1.220	689,000	821,175	1.1918	0.797	0.790	0.797	0.777	0.804	1,046,095	0.7850	-0.82%
2019-11-19	0	1.220	1.200	1.220	1.150	1.220	1,262,000	1,516,750	1.2019	0.804	0.790	0.804	0.757	0.804	1,916,069	0.7916	4.27%
2019-11-18	0	1.170	1.170	1.200	1.150	1.200	376,000	444,080	1.1811	0.771	0.771	0.790	0.757	0.790	570,873	0.7779	-1.68%
2019-11-15	0	1.190	1.160	1.190	1.150	1.200	879,000	1,028,210	1.1697	0.784	0.764	0.784	0.757	0.790	1,334,568	0.7704	0.00%
2019-11-14	0	1.190	1.190	1.200	1.190	1.220	810,000	967,760	1.1948	0.784	0.784	0.790	0.784	0.804	1,229,807	0.7869	0.85%
2019-11-13	0	1.180	1.180	1.200	1.170	1.240	1,679,000	1,999,140	1.1907	0.777	0.777	0.790	0.771	0.817	2,549,192	0.7842	-4.84%
2019-11-12	0	1.240	1.240	1.250	1.210	1.250	608,000	749,410	1.2326	0.817	0.817	0.823	0.797	0.823	923,114	0.8118	2.48%
2019-11-11	0	1.210	1.210	1.220	1.210	1.240	983,000	1,202,490	1.2233	0.797	0.797	0.804	0.797	0.817	1,492,469	0.8057	-3.20%
2019-11-08	0	1.250	1.250	1.260	1.250	1.280	666,000	841,750	1.2639	0.823	0.823	0.830	0.823	0.843	1,011,174	0.8324	-1.57%
2019-11-07	0	1.270	1.260	1.270	1.240	1.270	839,000	1,055,790	1.2584	0.836	0.830	0.836	0.817	0.836	1,273,837	0.8288	-0.78%
2019-11-06	0	1.280	1.280	1.290	1.280	1.310	1,068,000	1,376,610	1.2890	0.843	0.843	0.850	0.843	0.863	1,621,523	0.8490	-2.29%
2019-11-05	0	1.310	1.290	1.310	1.260	1.320	3,903,000	5,066,930	1.2982	0.863	0.850	0.863	0.830	0.869	5,925,846	0.8551	3.97%
2019-11-04	0	1.260	1.260	1.270	1.240	1.280	1,676,000	2,109,100	1.2584	0.830	0.830	0.836	0.817	0.843	2,544,637	0.8288	0.00%
2019-11-01	0	1.260	1.250	1.260	1.240	1.270	602,000	756,970	1.2574	0.830	0.823	0.830	0.817	0.836	914,004	0.8282	0.80%
2019-10-31	0	1.250	1.230	1.250	1.230	1.310	2,851,000	3,640,290	1.2768	0.823	0.810	0.823	0.810	0.863	4,328,616	0.8410	-0.79%
2019-10-30	0	1.260	1.230	1.260	1.220	1.260	728,000	899,940	1.2362	0.830	0.810	0.830	0.804	0.830	1,105,308	0.8142	0.80%
2019-10-29	0	1.250	1.240	1.250	1.230	1.250	403,000	500,500	1.2419	0.823	0.817	0.823	0.810	0.823	611,867	0.8180	-0.79%
2019-10-28	0	1.260	1.240	1.260	1.230	1.260	490,000	610,560	1.2460	0.830	0.817	0.830	0.810	0.830	743,957	0.8207	0.80%
2019-10-25	0	1.250	1.240	1.250	1.220	1.280	552,000	686,180	1.2431	0.823	0.817	0.823	0.804	0.843	838,090	0.8187	0.00%
2019-10-24	0	1.250	1.240	1.250	1.220	1.250	449,000	555,240	1.2366	0.823	0.817	0.823	0.804	0.823	681,708	0.8145	-0.79%
2019-10-23	0	1.260	1.250	1.260	1.250	1.270	582,000	731,960	1.2577	0.830	0.823	0.830	0.823	0.836	883,639	0.8283	-0.79%
2019-10-22	0	1.270	1.270	1.290	1.250	1.300	816,000	1,044,240	1.2797	0.836	0.836	0.850	0.823	0.856	1,238,916	0.8429	0.00%
2019-10-21	0	1.270	1.260	1.270	1.240	1.270	251,000	316,130	1.2595	0.836	0.830	0.836	0.817	0.836	381,088	0.8295	-0.78%
2019-10-18	0	1.280	1.270	1.280	1.270	1.320	1,047,000	1,346,760	1.2863	0.843	0.836	0.843	0.836	0.869	1,589,639	0.8472	0.00%
2019-10-17	0	1.280	1.270	1.280	1.240	1.290	1,070,000	1,362,010	1.2729	0.843	0.836	0.843	0.817	0.850	1,624,559	0.8384	0.79%
2019-10-16	0	1.270	1.240	1.270	1.230	1.270	753,000	942,370	1.2515	0.836	0.817	0.836	0.810	0.836	1,143,265	0.8243	0.00%
2019-10-15	0	1.270	1.250	1.270	1.250	1.290	414,000	524,860	1.2678	0.836	0.823	0.836	0.823	0.850	628,568	0.8350	-1.55%
2019-10-14	0	1.290	1.270	1.290	1.270	1.330	1,233,000	1,585,840	1.2862	0.850	0.836	0.850	0.836	0.876	1,872,039	0.8471	-1.53%
2019-10-11	0	1.310	1.300	1.310	1.260	1.330	2,894,000	3,755,860	1.2978	0.863	0.856	0.863	0.830	0.876	4,393,902	0.8548	2.34%
2019-10-10	0	1.280	1.270	1.280	1.210	1.330	3,165,000	4,023,060	1.2711	0.843	0.836	0.843	0.797	0.876	4,805,356	0.8372	5.79%
2019-10-09	0	1.210	1.190	1.200	1.170	1.220	568,000	681,290	1.1995	0.797	0.784	0.790	0.771	0.804	862,383	0.7900	-1.63%
2019-10-08	0	1.230	1.210	1.230	1.210	1.260	976,000	1,204,480	1.2341	0.810	0.797	0.810	0.797	0.830	1,481,841	0.8128	0.00%
2019-10-04	0	1.230	1.220	1.230	1.190	1.280	2,216,000	2,712,020	1.2238	0.810	0.804	0.810	0.784	0.843	3,364,508	0.8061	2.50%
2019-10-03	0	1.200	1.200	1.220	1.180	1.230	921,000	1,109,020	1.2041	0.790	0.790	0.804	0.777	0.810	1,398,336	0.7931	-4.00%
2019-10-02	0	1.250	1.250	1.260	1.220	1.260	650,000	805,590	1.2394	0.823	0.823	0.830	0.804	0.830	986,882	0.8163	0.81%
2019-09-30	0	1.240	1.230	1.240	1.210	1.250	272,000	334,810	1.2309	0.817	0.810	0.817	0.797	0.823	412,972	0.8107	0.81%
2019-09-27	0	1.230	1.220	1.230	1.210	1.250	433,000	531,040	1.2264	0.810	0.804	0.810	0.797	0.823	657,415	0.8078	0.82%
2019-09-26	0	1.220	1.220	1.230	1.210	1.250	437,000	537,270	1.2295	0.804	0.804	0.810	0.797	0.823	663,488	0.8098	0.00%
2019-09-25	0	1.220	1.210	1.230	1.210	1.240	886,000	1,083,670	1.2231	0.804	0.797	0.810	0.797	0.817	1,345,196	0.8056	-1.61%
2019-09-24	0	1.240	1.240	1.250	1.240	1.280	883,000	1,110,100	1.2572	0.817	0.817	0.823	0.817	0.843	1,340,641	0.8280	-1.59%
2019-09-23	0	1.260	1.260	1.270	1.250	1.320	1,383,000	1,759,630	1.2723	0.830	0.830	0.836	0.823	0.869	2,099,781	0.8380	-3.82%
2019-09-20	0	1.310	1.310	1.320	1.310	1.400	3,320,000	4,449,900	1.3403	0.863	0.863	0.869	0.863	0.922	5,040,689	0.8828	-2.24%
2019-09-19	0	1.340	1.340	1.350	1.310	1.380	5,369,000	7,227,200	1.3461	0.883	0.883	0.889	0.863	0.909	8,151,644	0.8866	0.75%
2019-09-18	0	1.330	1.330	1.340	1.220	1.350	8,356,000	10,925,020	1.3074	0.876	0.876	0.883	0.804	0.889	12,686,746	0.8611	9.02%
2019-09-17	0	1.220	1.220	1.240	1.210	1.230	431,000	527,010	1.2228	0.804	0.804	0.817	0.797	0.810	654,379	0.8054	-0.81%
2019-09-16	0	1.230	1.220	1.240	1.220	1.270	653,000	807,000	1.2358	0.810	0.804	0.817	0.804	0.836	991,437	0.8140	-3.15%
2019-09-13	0	1.270	1.270	1.280	1.250	1.280	904,000	1,141,590	1.2628	0.836	0.836	0.843	0.823	0.843	1,372,525	0.8317	0.79%
2019-09-12	0	1.260	1.260	1.280	1.210	1.280	2,220,000	2,802,160	1.2622	0.830	0.830	0.843	0.797	0.843	3,370,581	0.8314	1.61%
2019-09-11	0	1.240	1.220	1.240	1.200	1.250	1,269,158	1,561,189	1.2301	0.817	0.804	0.817	0.790	0.823	1,926,937	0.8102	3.33%
2019-09-10	0	1.200	1.200	1.220	1.190	1.240	704,000	861,090	1.2231	0.790	0.790	0.804	0.784	0.817	1,068,869	0.8056	-2.44%
2019-09-09	0	1.230	1.230	1.240	1.200	1.270	1,033,000	1,266,080	1.2256	0.810	0.810	0.817	0.790	0.836	1,568,383	0.8073	-0.81%
2019-09-06	0	1.240	1.240	1.250	1.220	1.250	2,121,000	2,619,730	1.2351	0.817	0.817	0.823	0.804	0.823	3,220,272	0.8135	3.33%
2019-09-05	0	1.200	1.190	1.200	1.190	1.220	967,000	1,163,030	1.2027	0.790	0.784	0.790	0.784	0.804	1,468,177	0.7922	0.84%
2019-09-04	0	1.190	1.180	1.190	1.140	1.190	757,000	880,110	1.1626	0.784	0.777	0.784	0.751	0.784	1,149,338	0.7658	4.39%
2019-09-03	0	1.140	1.140	1.150	1.130	1.160	241,000	276,820	1.1486	0.751	0.751	0.757	0.744	0.764	365,905	0.7565	0.88%
2019-09-02	0	1.130	1.130	1.140	1.110	1.170	339,000	387,720	1.1437	0.744	0.744	0.751	0.731	0.771	514,697	0.7533	-0.88%
2019-08-30	0	1.140	1.140	1.160	1.130	1.210	1,138,175	1,331,389	1.1698	0.751	0.751	0.764	0.744	0.797	1,728,068	0.7704	-1.72%
2019-08-29	0	1.160	1.160	1.190	1.160	1.180	368,000	428,120	1.1634	0.764	0.764	0.784	0.764	0.777	558,727	0.7662	-1.69%
2019-08-28	0	1.180	1.190	1.200	1.160	1.200	694,000	818,590	1.1795	0.777	0.784	0.790	0.764	0.790	1,053,686	0.7769	-2.48%
2019-08-27	0	1.210	1.210	1.220	1.210	1.240	154,000	188,010	1.2208	0.797	0.797	0.804	0.797	0.817	233,815	0.8041	0.83%
2019-08-26	0	1.200	1.190	1.210	1.180	1.210	696,000	829,930	1.1924	0.790	0.784	0.797	0.777	0.797	1,056,723	0.7854	-3.23%
2019-08-23	0	1.240	1.240	1.250	1.230	1.280	619,000	776,170	1.2539	0.817	0.817	0.823	0.810	0.843	939,815	0.8259	-1.59%
2019-08-22	0	1.260	1.260	1.280	1.250	1.310	195,000	248,270	1.2732	0.830	0.830	0.843	0.823	0.863	296,065	0.8386	-3.08%
2019-08-21	0	1.300	1.300	1.310	1.290	1.320	257,000	334,980	1.3034	0.856	0.856	0.863	0.850	0.869	390,198	0.8585	-2.26%
2019-08-20	0	1.330	1.320	1.330	1.300	1.340	842,000	1,113,430	1.3224	0.876	0.869	0.876	0.856	0.883	1,278,392	0.8710	0.76%
2019-08-19	0	1.320	1.300	1.320	1.270	1.320	795,000	1,031,700	1.2977	0.869	0.856	0.869	0.836	0.869	1,207,032	0.8547	3.94%
2019-08-16	0	1.270	1.250	1.280	1.220	1.290	562,000	701,720	1.2486	0.836	0.823	0.843	0.804	0.850	853,273	0.8224	0.79%
2019-08-15	0	1.260	1.250	1.260	1.220	1.260	1,008,000	1,257,340	1.2474	0.830	0.823	0.830	0.804	0.830	1,530,426	0.8216	-0.79%
2019-08-14	0	1.270	1.240	1.280	1.210	1.350	932,000	1,170,950	1.2564	0.836	0.817	0.843	0.797	0.889	1,415,037	0.8275	4.10%
2019-08-13	0	1.220	1.220	1.240	1.200	1.250	791,000	970,480	1.2269	0.804	0.804	0.817	0.790	0.823	1,200,959	0.8081	-4.69%
2019-08-12	0	1.280	1.270	1.280	1.260	1.310	495,000	633,570	1.2799	0.843	0.836	0.843	0.830	0.863	751,549	0.8430	1.59%
2019-08-09	0	1.260	1.250	1.260	1.250	1.400	2,054,000	2,701,500	1.3152	0.830	0.823	0.830	0.823	0.922	3,118,547	0.8663	-0.79%
2019-08-08	0	1.270	1.270	1.290	1.210	1.280	835,000	1,044,370	1.2507	0.836	0.836	0.850	0.797	0.843	1,267,764	0.8238	4.96%
2019-08-07	0	1.210	1.210	1.240	1.170	1.240	1,044,000	1,261,120	1.2080	0.797	0.797	0.817	0.771	0.817	1,585,084	0.7956	2.54%
2019-08-06	0	1.180	1.180	1.190	1.110	1.190	1,802,000	2,076,890	1.1525	0.777	0.777	0.784	0.731	0.784	2,735,940	0.7591	-2.48%
2019-08-05	0	1.210	1.210	1.230	1.190	1.260	1,344,000	1,640,490	1.2206	0.797	0.797	0.810	0.784	0.830	2,040,568	0.8039	-6.92%
2019-08-02	0	1.300	1.300	1.310	1.270	1.350	1,754,000	2,272,780	1.2958	0.856	0.856	0.863	0.836	0.889	2,663,063	0.8534	-5.11%
2019-08-01	0	1.370	1.370	1.380	1.360	1.390	438,000	600,910	1.3719	0.902	0.902	0.909	0.896	0.916	665,007	0.9036	0.00%
2019-07-31	0	1.370	1.370	1.380	1.360	1.420	746,000	1,026,720	1.3763	0.902	0.902	0.909	0.896	0.935	1,132,637	0.9065	-1.44%
2019-07-30	0	1.390	1.390	1.420	1.390	1.420	510,000	715,500	1.4029	0.916	0.916	0.935	0.916	0.935	774,323	0.9240	-0.71%
2019-07-29	0	1.400	1.400	1.410	1.380	1.420	552,000	771,050	1.3968	0.922	0.922	0.929	0.909	0.935	838,090	0.9200	-1.41%
2019-07-26	0	1.420	1.410	1.440	1.420	1.460	366,000	527,970	1.4425	0.935	0.929	0.948	0.935	0.962	555,690	0.9501	-2.07%
2019-07-25	0	1.450	1.450	1.470	1.440	1.490	1,637,000	2,395,860	1.4636	0.955	0.955	0.968	0.948	0.981	2,485,424	0.9640	0.69%
2019-07-24	0	1.440	1.430	1.440	1.400	1.490	1,585,000	2,288,880	1.4441	0.948	0.942	0.948	0.922	0.981	2,406,474	0.9511	4.35%
2019-07-23	0	1.380	1.380	1.390	1.370	1.400	620,000	859,030	1.3855	0.909	0.909	0.916	0.902	0.922	941,333	0.9126	0.73%
2019-07-22	0	1.370	1.360	1.370	1.360	1.390	451,000	619,660	1.3740	0.902	0.896	0.902	0.896	0.916	684,744	0.9050	-1.44%
2019-07-19	0	1.390	1.380	1.390	1.360	1.410	768,000	1,068,900	1.3918	0.916	0.909	0.916	0.896	0.929	1,166,039	0.9167	0.72%
2019-07-18	0	1.380	1.360	1.390	1.360	1.400	557,000	767,630	1.3782	0.909	0.896	0.916	0.896	0.922	845,682	0.9077	0.00%
2019-07-17	0	1.380	1.380	1.400	1.370	1.410	722,000	1,000,070	1.3851	0.909	0.909	0.922	0.902	0.929	1,096,198	0.9123	-1.43%
2019-07-16	0	1.400	1.380	1.400	1.380	1.410	441,000	613,000	1.3900	0.922	0.909	0.922	0.909	0.929	669,561	0.9155	0.00%
2019-07-15	0	1.400	1.390	1.400	1.370	1.420	297,000	414,040	1.3941	0.922	0.916	0.922	0.902	0.935	450,929	0.9182	1.45%
2019-07-12	0	1.380	1.380	1.390	1.380	1.420	948,000	1,314,500	1.3866	0.909	0.909	0.916	0.909	0.935	1,439,329	0.9133	-1.43%
2019-07-11	0	1.400	1.400	1.410	1.390	1.440	698,000	987,850	1.4153	0.922	0.922	0.929	0.916	0.948	1,059,759	0.9321	0.72%
2019-07-10	0	1.390	1.390	1.400	1.380	1.430	451,000	630,900	1.3989	0.916	0.916	0.922	0.909	0.942	684,744	0.9214	-0.71%
2019-07-09	0	1.400	1.390	1.400	1.310	1.420	1,708,000	2,335,100	1.3672	0.922	0.916	0.922	0.863	0.935	2,593,222	0.9005	-1.41%
2019-07-08	0	1.420	1.410	1.420	1.400	1.440	536,000	756,500	1.4114	0.935	0.929	0.935	0.922	0.948	813,798	0.9296	-2.07%
2019-07-05	0	1.450	1.440	1.450	1.440	1.470	454,000	660,820	1.4556	0.955	0.948	0.955	0.948	0.968	689,299	0.9587	0.69%
2019-07-04	0	1.440	1.440	1.460	1.440	1.480	760,100	1,114,383	1.4661	0.948	0.948	0.962	0.948	0.975	1,154,044	0.9656	-1.37%
2019-07-03	0	1.460	1.460	1.480	1.460	1.500	690,000	1,018,060	1.4754	0.962	0.962	0.975	0.962	0.988	1,047,613	0.9718	-2.67%
2019-07-02	0	1.500	1.500	1.510	1.470	1.550	2,995,000	4,500,090	1.5025	0.988	0.988	0.995	0.968	1.021	4,547,248	0.9896	7.14%
2019-06-28	0	1.400	1.390	1.400	1.380	1.420	1,342,100	1,866,242	1.3905	0.922	0.916	0.922	0.909	0.935	2,037,683	0.9159	-2.78%
2019-06-27	0	1.440	1.450	1.460	1.400	1.470	1,274,000	1,839,650	1.4440	0.948	0.955	0.962	0.922	0.968	1,934,289	0.9511	2.86%
2019-06-26	0	1.400	1.390	1.410	1.380	1.410	541,000	756,530	1.3984	0.922	0.916	0.929	0.909	0.929	821,389	0.9210	-0.71%
2019-06-25	0	1.410	1.400	1.410	1.380	1.420	515,000	717,760	1.3937	0.929	0.922	0.929	0.909	0.935	781,914	0.9180	0.00%
2019-06-24	0	1.410	1.410	1.440	1.410	1.470	775,000	1,106,640	1.4279	0.929	0.929	0.948	0.929	0.968	1,176,667	0.9405	-4.08%
2019-06-21	0	1.470	1.450	1.500	1.440	1.520	1,345,000	1,985,360	1.4761	0.968	0.955	0.988	0.948	1.001	2,042,086	0.9722	-0.68%
2019-06-20	0	1.480	1.470	1.480	1.450	1.490	885,000	1,306,630	1.4764	0.975	0.968	0.975	0.955	0.981	1,343,678	0.9724	0.00%
2019-06-19	0	1.480	1.470	1.490	1.440	1.490	2,720,000	3,988,160	1.4662	0.975	0.968	0.981	0.948	0.981	4,129,721	0.9657	6.47%
2019-06-18	0	1.390	1.390	1.410	1.350	1.410	761,000	1,046,280	1.3749	0.916	0.916	0.929	0.889	0.929	1,155,411	0.9055	2.21%
2019-06-17	0	1.360	1.360	1.370	1.360	1.410	502,000	690,380	1.3753	0.896	0.896	0.902	0.896	0.929	762,176	0.9058	-1.45%
2019-06-14	0	1.380	1.370	1.390	1.370	1.390	441,000	610,190	1.3837	0.909	0.902	0.916	0.902	0.916	669,561	0.9113	-0.72%
2019-06-13	0	1.390	1.380	1.400	1.310	1.420	1,089,000	1,495,570	1.3733	0.916	0.909	0.922	0.863	0.935	1,653,407	0.9045	-2.11%
2019-06-12	0	1.420	1.380	1.420	1.380	1.440	1,059,000	1,492,580	1.4094	0.935	0.909	0.935	0.909	0.948	1,607,858	0.9283	-4.05%
2019-06-11	0	1.480	1.470	1.480	1.460	1.510	1,041,000	1,550,120	1.4891	0.975	0.968	0.975	0.962	0.995	1,580,529	0.9808	0.68%
2019-06-10	0	1.470	1.460	1.490	1.360	1.490	1,121,000	1,609,630	1.4359	0.968	0.962	0.981	0.896	0.981	1,701,992	0.9457	5.00%
2019-06-06	0	1.400	1.380	1.410	1.360	1.430	572,000	789,380	1.3800	0.922	0.909	0.929	0.896	0.942	868,456	0.9089	-0.71%
2019-06-05	0	1.410	1.400	1.410	1.400	1.450	762,000	1,091,640	1.4326	0.929	0.922	0.929	0.922	0.955	1,156,929	0.9436	0.00%
2019-06-04	0	1.410	1.400	1.410	1.390	1.440	222,000	312,070	1.4057	0.929	0.922	0.929	0.916	0.948	337,058	0.9259	0.71%
2019-06-03	0	1.400	1.380	1.400	1.360	1.430	811,000	1,131,890	1.3957	0.922	0.909	0.922	0.896	0.942	1,231,325	0.9192	1.45%
2019-05-31	0	1.380	1.370	1.410	1.360	1.450	615,000	864,870	1.4063	0.909	0.902	0.929	0.896	0.955	933,742	0.9262	-1.43%
2019-05-30	0	1.400	1.380	1.410	1.360	1.430	507,000	709,570	1.3995	0.922	0.909	0.929	0.896	0.942	769,768	0.9218	0.00%
2019-05-29	0	1.400	1.380	1.400	1.380	1.440	386,000	547,650	1.4188	0.922	0.909	0.922	0.909	0.948	586,056	0.9345	0.00%
2019-05-28	0	1.400	1.390	1.410	1.380	1.430	1,292,000	1,818,540	1.4075	0.922	0.916	0.929	0.909	0.942	1,961,618	0.9271	1.45%
2019-05-27	0	1.380	1.360	1.380	1.330	1.480	1,862,000	2,521,890	1.3544	0.909	0.896	0.909	0.876	0.975	2,827,037	0.8921	-2.82%
2019-05-24	0	1.420	1.410	1.440	1.400	1.500	1,275,000	1,829,940	1.4352	0.935	0.929	0.948	0.922	0.988	1,935,807	0.9453	-0.70%
2019-05-23	0	1.430	1.420	1.430	1.410	1.480	442,000	636,540	1.4401	0.942	0.935	0.942	0.929	0.975	671,080	0.9485	-3.38%
2019-05-22	0	1.480	1.480	1.490	1.460	1.520	866,000	1,294,370	1.4947	0.975	0.975	0.981	0.962	1.001	1,314,830	0.9844	2.07%
2019-05-21	0	1.450	1.440	1.470	1.440	1.530	1,237,000	1,834,570	1.4831	0.955	0.948	0.968	0.948	1.008	1,878,112	0.9768	-3.85%
2019-05-20	0	1.620	1.610	1.620	1.580	1.670	2,821,000	4,560,030	1.6165	0.993	0.987	0.993	0.969	1.024	4,601,134	0.9911	-2.41%
2019-05-17	0	1.660	1.650	1.660	1.610	1.730	2,473,000	4,076,230	1.6483	1.018	1.012	1.018	0.987	1.061	4,033,535	1.0106	-2.35%
2019-05-16	0	1.700	1.690	1.700	1.660	1.710	1,649,000	2,791,700	1.6930	1.042	1.036	1.042	1.018	1.048	2,689,567	1.0380	1.80%
2019-05-15	0	1.670	1.670	1.680	1.610	1.720	1,943,000	3,265,830	1.6808	1.024	1.024	1.030	0.987	1.055	3,169,090	1.0305	3.73%
2019-05-14	0	1.610	1.600	1.610	1.560	1.610	1,744,000	2,775,500	1.5915	0.987	0.981	0.987	0.956	0.987	2,844,515	0.9757	-2.42%
2019-05-10	0	1.650	1.640	1.650	1.590	1.670	3,823,000	6,246,880	1.6340	1.012	1.006	1.012	0.975	1.024	6,235,425	1.0018	4.43%
2019-05-09	0	1.580	1.570	1.580	1.570	1.690	4,330,000	6,911,360	1.5962	0.969	0.963	0.969	0.963	1.036	7,062,357	0.9786	-4.82%
2019-05-08	0	1.660	1.660	1.670	1.650	1.700	1,994,000	3,336,450	1.6732	1.018	1.018	1.024	1.012	1.042	3,252,272	1.0259	-2.92%
2019-05-07	0	1.710	1.700	1.710	1.670	1.750	3,250,000	5,560,230	1.7108	1.048	1.042	1.048	1.024	1.073	5,300,845	1.0489	2.40%
2019-05-06	0	1.670	1.670	1.690	1.620	1.800	7,298,000	12,191,530	1.6705	1.024	1.024	1.036	0.993	1.104	11,903,252	1.0242	-9.73%
2019-05-03	0	1.850	1.850	1.860	1.830	1.890	1,558,000	2,894,110	1.8576	1.134	1.134	1.140	1.122	1.159	2,541,144	1.1389	-1.60%
2019-05-02	0	1.880	1.870	1.880	1.770	1.910	5,988,000	11,130,480	1.8588	1.153	1.147	1.153	1.085	1.171	9,766,603	1.1396	6.21%
2019-04-30	0	1.770	1.750	1.770	1.710	1.780	2,982,000	5,204,530	1.7453	1.085	1.073	1.085	1.048	1.091	4,863,729	1.0701	1.72%
2019-04-29	0	1.740	1.730	1.740	1.690	1.770	3,653,000	6,291,790	1.7224	1.067	1.061	1.067	1.036	1.085	5,958,150	1.0560	-1.14%
2019-04-26	0	1.760	1.750	1.760	1.720	1.800	4,525,000	7,970,280	1.7614	1.079	1.073	1.079	1.055	1.104	7,380,407	1.0799	0.57%
2019-04-25	0	1.750	1.750	1.770	1.740	1.850	4,780,000	8,537,480	1.7861	1.073	1.073	1.085	1.067	1.134	7,796,320	1.0951	-5.41%
2019-04-24	0	1.850	1.840	1.850	1.810	1.880	3,700,000	6,797,900	1.8373	1.134	1.128	1.134	1.110	1.153	6,034,808	1.1264	0.54%
2019-04-23	0	1.840	1.830	1.840	1.780	1.880	3,076,000	5,660,070	1.8401	1.128	1.122	1.128	1.091	1.153	5,017,046	1.1282	0.00%
2019-04-18	0	1.840	1.840	1.850	1.790	1.970	21,543,000	40,609,550	1.8850	1.128	1.128	1.134	1.097	1.208	35,137,263	1.1557	2.79%
2019-04-17	0	1.790	1.780	1.790	1.700	1.790	4,694,000	8,283,060	1.7646	1.097	1.091	1.097	1.042	1.097	7,656,051	1.0819	3.47%
2019-04-16	0	1.730	1.720	1.730	1.690	1.740	1,916,000	3,290,710	1.7175	1.061	1.055	1.061	1.036	1.067	3,125,052	1.0530	1.17%
2019-04-15	0	1.710	1.710	1.720	1.700	1.790	4,133,000	7,227,150	1.7486	1.048	1.048	1.055	1.042	1.097	6,741,044	1.0721	-1.72%
2019-04-12	0	1.740	1.740	1.750	1.710	1.770	2,199,000	3,822,950	1.7385	1.067	1.067	1.073	1.048	1.085	3,586,633	1.0659	0.58%
2019-04-11	0	1.730	1.720	1.730	1.700	1.820	5,779,000	10,015,650	1.7331	1.061	1.055	1.061	1.042	1.116	9,425,718	1.0626	-3.35%
2019-04-10	0	1.790	1.780	1.790	1.700	1.790	3,900,000	6,849,630	1.7563	1.097	1.091	1.097	1.042	1.097	6,361,014	1.0768	0.56%
2019-04-09	0	1.780	1.770	1.780	1.670	1.820	14,118,000	24,981,610	1.7695	1.091	1.085	1.091	1.024	1.116	23,026,871	1.0849	4.09%
2019-04-08	0	1.710	1.700	1.710	1.660	1.720	5,488,000	9,267,760	1.6887	1.048	1.042	1.048	1.018	1.055	8,951,089	1.0354	3.01%
2019-04-04	0	1.660	1.650	1.670	1.600	1.710	7,182,000	11,800,480	1.6431	1.018	1.012	1.024	0.981	1.048	11,714,052	1.0074	-1.78%
2019-04-03	0	1.690	1.680	1.690	1.650	1.740	22,217,000	37,863,810	1.7043	1.036	1.030	1.036	1.012	1.067	36,236,577	1.0449	0.00%
2019-04-02	0	1.690	1.680	1.690	1.470	1.700	30,340,000	49,083,730	1.6178	1.036	1.030	1.036	0.901	1.042	49,485,428	0.9919	15.75%
2019-04-01	0	1.460	1.460	1.470	1.420	1.480	3,880,000	5,685,390	1.4653	0.895	0.895	0.901	0.871	0.907	6,328,394	0.8984	2.10%
2019-03-29	0	1.430	1.420	1.430	1.400	1.450	1,982,000	2,813,540	1.4195	0.877	0.871	0.877	0.858	0.889	3,232,700	0.8703	2.14%
2019-03-28	0	1.400	1.400	1.410	1.390	1.430	2,016,000	2,840,410	1.4089	0.858	0.858	0.864	0.852	0.877	3,288,155	0.8638	-2.78%
2019-03-27	0	1.440	1.430	1.440	1.400	1.450	1,982,000	2,833,750	1.4297	0.883	0.877	0.883	0.858	0.889	3,232,700	0.8766	0.70%
2019-03-26	0	1.430	1.420	1.430	1.410	1.460	1,307,000	1,866,960	1.4284	0.877	0.871	0.877	0.864	0.895	2,131,755	0.8758	-0.69%
2019-03-25	0	1.440	1.430	1.440	1.370	1.480	3,657,000	5,225,590	1.4289	0.883	0.877	0.883	0.840	0.907	5,964,674	0.8761	2.13%
2019-03-22	0	1.410	1.400	1.420	1.370	1.440	2,112,000	2,958,190	1.4007	0.864	0.858	0.871	0.840	0.883	3,444,734	0.8588	1.44%
2019-03-21	0	1.390	1.380	1.390	1.360	1.420	2,137,000	2,964,210	1.3871	0.852	0.846	0.852	0.834	0.871	3,485,510	0.8504	-1.42%
2019-03-20	0	1.410	1.410	1.420	1.400	1.450	1,973,000	2,813,570	1.4260	0.864	0.864	0.871	0.858	0.889	3,218,021	0.8743	-0.70%
2019-03-19	0	1.420	1.420	1.430	1.410	1.460	590,000	846,400	1.4346	0.871	0.871	0.877	0.864	0.895	962,307	0.8796	-2.74%
2019-03-18	0	1.460	1.430	1.460	1.430	1.470	1,633,000	2,366,760	1.4493	0.895	0.877	0.895	0.877	0.901	2,663,471	0.8886	2.10%
2019-03-15	0	1.430	1.430	1.440	1.430	1.460	1,023,000	1,478,380	1.4451	0.877	0.877	0.883	0.877	0.895	1,668,543	0.8860	0.00%
2019-03-14	0	1.430	1.420	1.440	1.400	1.490	2,615,000	3,735,740	1.4286	0.877	0.871	0.883	0.858	0.914	4,265,142	0.8759	-3.38%
2019-03-13	0	1.480	1.470	1.480	1.460	1.520	833,000	1,226,440	1.4723	0.907	0.901	0.907	0.895	0.932	1,358,647	0.9027	-1.33%
2019-03-12	0	1.500	1.490	1.500	1.470	1.540	3,359,000	5,065,730	1.5081	0.920	0.914	0.920	0.901	0.944	5,478,627	0.9246	4.17%
2019-03-11	0	1.440	1.440	1.450	1.360	1.470	2,421,000	3,432,670	1.4179	0.883	0.883	0.889	0.834	0.901	3,948,722	0.8693	2.13%
2019-03-08	0	1.410	1.410	1.420	1.390	1.460	4,020,000	5,726,190	1.4244	0.864	0.864	0.871	0.852	0.895	6,556,738	0.8733	-4.73%
2019-03-07	0	1.480	1.480	1.490	1.470	1.530	2,336,000	3,486,410	1.4925	0.907	0.907	0.914	0.901	0.938	3,810,084	0.9150	-3.90%
2019-03-06	0	1.540	1.530	1.550	1.510	1.570	5,133,000	7,936,420	1.5462	0.944	0.938	0.950	0.926	0.963	8,372,073	0.9480	1.32%
2019-03-05	0	1.520	1.510	1.520	1.450	1.560	4,108,000	6,225,330	1.5154	0.932	0.926	0.932	0.889	0.956	6,700,268	0.9291	1.33%
2019-03-04	0	1.500	1.490	1.500	1.470	1.530	2,488,000	3,738,600	1.5027	0.920	0.914	0.920	0.901	0.938	4,058,001	0.9213	1.35%
2019-03-01	0	1.480	1.480	1.490	1.430	1.490	1,928,000	2,811,500	1.4582	0.907	0.907	0.914	0.877	0.914	3,144,624	0.8941	3.50%
2019-02-28	0	1.430	1.420	1.430	1.400	1.480	2,602,000	3,737,580	1.4364	0.877	0.871	0.877	0.858	0.907	4,243,938	0.8807	0.00%
2019-02-27	0	1.430	1.420	1.430	1.400	1.550	7,699,000	11,181,650	1.4524	0.877	0.871	0.877	0.858	0.950	12,557,294	0.8905	-5.30%
2019-02-26	0	1.510	1.510	1.520	1.500	1.610	6,935,000	10,630,820	1.5329	0.926	0.926	0.932	0.920	0.987	11,311,188	0.9399	-5.63%
2019-02-25	0	1.600	1.600	1.620	1.570	1.680	16,785,000	27,340,950	1.6289	0.981	0.981	0.993	0.963	1.030	27,376,826	0.9987	1.91%
2019-02-22	0	1.570	1.560	1.570	1.330	1.580	22,194,000	32,886,700	1.4818	0.963	0.956	0.963	0.815	0.969	36,199,063	0.9085	15.44%
2019-02-21	0	1.360	1.360	1.370	1.310	1.430	6,588,000	9,058,700	1.3750	0.834	0.834	0.840	0.803	0.877	10,745,221	0.8430	2.26%
2019-02-20	0	1.330	1.320	1.330	1.310	1.350	1,888,000	2,499,260	1.3238	0.815	0.809	0.815	0.803	0.828	3,079,383	0.8116	1.53%
2019-02-19	0	1.310	1.300	1.310	1.280	1.390	4,978,000	6,614,710	1.3288	0.803	0.797	0.803	0.785	0.852	8,119,264	0.8147	-2.96%
2019-02-18	0	1.350	1.340	1.350	1.320	1.390	3,932,000	5,340,130	1.3581	0.828	0.822	0.828	0.809	0.852	6,413,207	0.8327	3.05%
2019-02-15	0	1.310	1.300	1.310	1.300	1.370	7,505,000	9,994,600	1.3317	0.803	0.797	0.803	0.797	0.840	12,240,875	0.8165	-3.68%
2019-02-14	0	1.360	1.360	1.380	1.300	1.430	8,600,000	11,669,720	1.3569	0.834	0.834	0.846	0.797	0.877	14,026,852	0.8320	-2.86%
2019-02-13	0	1.400	1.380	1.400	1.190	1.410	16,213,000	21,245,960	1.3104	0.858	0.846	0.858	0.730	0.864	26,443,877	0.8034	18.64%
2019-02-12	0	1.180	1.170	1.190	1.160	1.220	4,965,000	5,878,640	1.1840	0.723	0.717	0.730	0.711	0.748	8,098,060	0.7259	-1.67%
2019-02-11	0	1.200	1.200	1.210	1.090	1.210	11,835,000	14,015,250	1.1842	0.736	0.736	0.742	0.668	0.742	19,303,231	0.7261	10.09%
2019-02-08	0	1.090	1.090	1.100	1.040	1.110	1,657,000	1,806,320	1.0901	0.668	0.668	0.674	0.638	0.681	2,702,615	0.6684	3.81%
2019-02-04	0	1.050	1.050	1.060	1.020	1.060	682,000	712,330	1.0445	0.644	0.644	0.650	0.625	0.650	1,112,362	0.6404	0.96%
2019-02-01	0	1.040	1.030	1.040	1.030	1.110	2,408,000	2,527,250	1.0495	0.638	0.632	0.638	0.632	0.681	3,927,518	0.6435	-4.59%
2019-01-31	0	1.090	1.080	1.090	1.070	1.110	3,483,000	3,786,260	1.0871	0.668	0.662	0.668	0.656	0.681	5,680,875	0.6665	1.87%
2019-01-30	0	1.070	1.060	1.070	1.050	1.130	6,144,000	6,666,260	1.0850	0.656	0.650	0.656	0.644	0.693	10,021,044	0.6652	-4.46%
2019-01-29	0	1.120	1.110	1.120	0.970	1.150	8,886,000	9,584,440	1.0786	0.687	0.681	0.687	0.595	0.705	14,493,326	0.6613	12.00%
2019-01-28	0	1.000	1.000	1.010	0.980	1.060	3,641,000	3,727,700	1.0238	0.613	0.613	0.619	0.601	0.650	5,938,578	0.6277	-0.99%
2019-01-25	0	1.010	1.000	1.010	0.920	1.080	10,715,000	10,984,640	1.0252	0.619	0.613	0.619	0.564	0.662	17,476,479	0.6285	8.60%
2019-01-24	0	0.930	0.910	0.930	0.890	0.930	470,000	425,900	0.9062	0.570	0.558	0.570	0.546	0.570	766,584	0.5556	3.33%
2019-01-23	0	0.900	0.900	0.910	0.900	0.930	894,000	810,380	0.9065	0.552	0.552	0.558	0.552	0.570	1,458,140	0.5558	-2.17%
2019-01-22	0	0.920	0.900	0.920	0.900	0.920	199,000	180,490	0.9070	0.564	0.552	0.564	0.552	0.564	324,575	0.5561	-1.08%
2019-01-21	0	0.930	0.920	0.930	0.850	0.950	959,000	868,890	0.9060	0.570	0.564	0.570	0.521	0.582	1,564,157	0.5555	1.09%
2019-01-18	0	0.920	0.920	0.930	0.900	0.940	247,000	229,980	0.9311	0.564	0.564	0.570	0.552	0.576	402,864	0.5709	0.00%
2019-01-17	0	0.920	0.920	0.930	0.920	0.940	590,000	548,710	0.9300	0.564	0.564	0.570	0.564	0.576	962,307	0.5702	-2.13%
2019-01-16	0	0.940	0.930	0.940	0.920	0.950	962,000	898,850	0.9344	0.576	0.570	0.576	0.564	0.582	1,569,050	0.5729	2.17%
2019-01-15	0	0.920	0.910	0.930	0.880	0.920	377,000	338,110	0.8968	0.564	0.558	0.570	0.540	0.564	614,898	0.5499	0.00%
2019-01-14	0	0.920	0.910	0.930	0.900	0.940	321,000	295,380	0.9202	0.564	0.558	0.570	0.552	0.576	523,560	0.5642	0.00%
2019-01-11	0	0.920	0.910	0.920	0.910	0.930	224,000	206,120	0.9202	0.564	0.558	0.564	0.558	0.570	365,351	0.5642	-1.08%
2019-01-10	0	0.930	0.930	0.940	0.900	0.940	643,000	592,080	0.9208	0.570	0.570	0.576	0.552	0.576	1,048,752	0.5646	-2.11%
2019-01-09	0	0.950	0.930	0.950	0.910	0.950	1,305,000	1,212,890	0.9294	0.582	0.570	0.582	0.558	0.582	2,128,493	0.5698	4.40%
2019-01-08	0	0.910	0.900	0.910	0.880	0.930	801,499	720,169	0.8985	0.558	0.552	0.558	0.540	0.570	1,307,268	0.5509	2.25%
2019-01-07	0	0.890	0.890	0.900	0.880	0.900	676,000	601,330	0.8895	0.546	0.546	0.552	0.540	0.552	1,102,576	0.5454	4.71%
2019-01-04	0	0.850	0.850	0.860	0.840	0.890	1,650,000	1,416,360	0.8584	0.521	0.521	0.527	0.515	0.546	2,691,198	0.5263	-3.41%
2019-01-03	0	0.880	0.880	0.900	0.860	0.900	227,000	199,680	0.8796	0.540	0.540	0.552	0.527	0.552	370,244	0.5393	-3.30%
2019-01-02	0	0.910	0.910	0.930	0.900	0.950	416,000	377,640	0.9078	0.558	0.558	0.570	0.552	0.582	678,508	0.5566	-2.15%
2018-12-31	0	0.930	0.930	0.950	0.910	0.930	53,000	48,820	0.9211	0.570	0.570	0.582	0.558	0.570	86,445	0.5648	1.09%
2018-12-28	0	0.920	0.900	0.920	0.890	0.940	212,000	196,450	0.9267	0.564	0.552	0.564	0.546	0.576	345,778	0.5681	2.22%
2018-12-27	0	0.900	0.900	0.910	0.890	0.940	590,000	546,170	0.9257	0.552	0.552	0.558	0.546	0.576	962,307	0.5676	-2.17%
2018-12-24	0	0.920	0.890	0.920	0.900	0.920	87,000	78,940	0.9074	0.564	0.546	0.564	0.552	0.564	141,900	0.5563	0.00%
2018-12-21	0	0.920	0.930	0.940	0.880	0.930	718,000	648,550	0.9033	0.564	0.570	0.576	0.540	0.570	1,171,079	0.5538	-2.13%
2018-12-20	0	0.940	0.930	0.940	0.920	0.970	388,000	367,080	0.9461	0.576	0.570	0.576	0.564	0.595	632,839	0.5801	-2.08%
2018-12-19	0	0.960	0.950	0.960	0.950	0.970	711,000	678,710	0.9546	0.589	0.582	0.589	0.582	0.595	1,159,662	0.5853	0.00%
2018-12-18	0	0.960	0.940	0.960	0.940	0.980	610,000	580,880	0.9523	0.589	0.576	0.589	0.576	0.601	994,928	0.5838	-1.03%
2018-12-17	0	0.970	0.970	0.980	0.960	0.980	614,000	594,760	0.9687	0.595	0.595	0.601	0.589	0.601	1,001,452	0.5939	-2.02%
2018-12-14	0	0.990	0.990	1.000	0.990	1.010	806,000	805,560	0.9995	0.607	0.607	0.613	0.607	0.619	1,314,610	0.6128	-2.94%
2018-12-13	0	1.020	1.010	1.040	1.010	1.040	386,000	395,060	1.0235	0.625	0.619	0.638	0.619	0.638	629,577	0.6275	-1.92%
2018-12-12	0	1.040	1.030	1.040	1.020	1.050	545,000	565,330	1.0373	0.638	0.632	0.638	0.625	0.644	888,911	0.6360	1.96%
2018-12-11	0	1.020	1.010	1.030	1.010	1.040	553,000	566,870	1.0251	0.625	0.619	0.632	0.619	0.638	901,959	0.6285	-0.97%
2018-12-10	0	1.030	1.020	1.030	1.000	1.040	1,107,000	1,126,970	1.0180	0.632	0.625	0.632	0.613	0.638	1,805,549	0.6242	1.98%
2018-12-07	0	1.010	1.010	1.030	1.010	1.050	1,283,000	1,317,450	1.0269	0.619	0.619	0.632	0.619	0.644	2,092,611	0.6296	-3.81%
2018-12-06	0	1.050	1.050	1.060	1.040	1.130	2,715,000	2,911,600	1.0724	0.644	0.644	0.650	0.638	0.693	4,428,244	0.6575	-4.55%
2018-12-05	0	1.100	1.100	1.110	1.040	1.150	5,274,000	5,798,870	1.0995	0.674	0.674	0.681	0.638	0.705	8,602,048	0.6741	0.92%
2018-12-04	0	1.090	1.090	1.100	1.000	1.120	8,655,000	9,190,880	1.0619	0.668	0.668	0.674	0.613	0.687	14,116,558	0.6511	10.10%
2018-12-03	0	0.990	0.980	0.990	0.970	1.000	1,382,000	1,371,030	0.9921	0.607	0.601	0.607	0.595	0.613	2,254,082	0.6082	4.21%
2018-11-30	0	0.950	0.950	0.960	0.950	0.980	392,000	374,610	0.9556	0.582	0.582	0.589	0.582	0.601	639,363	0.5859	-3.06%
2018-11-29	0	0.980	0.970	0.980	0.970	0.990	271,000	264,700	0.9768	0.601	0.595	0.601	0.595	0.607	442,009	0.5989	1.03%
2018-11-28	0	0.970	0.970	0.980	0.960	1.000	997,622	974,775	0.9771	0.595	0.595	0.601	0.589	0.613	1,627,151	0.5991	0.00%
2018-11-27	0	0.970	0.970	0.980	0.970	0.990	433,000	426,360	0.9847	0.595	0.595	0.601	0.595	0.607	706,236	0.6037	-2.02%
2018-11-26	0	0.990	0.960	0.990	0.950	0.990	990,000	953,960	0.9636	0.607	0.589	0.607	0.582	0.607	1,614,719	0.5908	3.13%
2018-11-23	0	0.960	0.960	0.970	0.950	0.970	182,000	174,550	0.9591	0.589	0.589	0.595	0.582	0.595	296,847	0.5880	-1.03%
2018-11-22	0	0.970	0.970	0.980	0.960	1.000	209,000	203,590	0.9741	0.595	0.595	0.601	0.589	0.613	340,885	0.5972	-1.02%
2018-11-21	0	0.980	0.960	0.980	0.950	0.980	500,000	483,960	0.9679	0.601	0.589	0.601	0.582	0.601	815,515	0.5934	2.08%
2018-11-20	0	0.960	0.950	0.960	0.950	0.990	786,000	755,970	0.9618	0.589	0.582	0.589	0.582	0.607	1,281,989	0.5897	-3.03%
2018-11-19	0	0.990	0.980	0.990	0.980	1.010	538,000	532,110	0.9891	0.607	0.601	0.607	0.601	0.619	877,494	0.6064	0.00%
2018-11-16	0	0.990	0.980	1.000	0.970	1.010	660,000	655,930	0.9938	0.607	0.601	0.613	0.595	0.619	1,076,479	0.6093	-1.00%
2018-11-15	0	1.000	0.990	1.000	0.970	1.030	765,000	756,720	0.9892	0.613	0.607	0.613	0.595	0.632	1,247,737	0.6065	0.00%
2018-11-14	0	1.000	0.990	1.000	0.980	1.010	571,000	567,860	0.9945	0.613	0.607	0.613	0.601	0.619	931,318	0.6097	0.00%
2018-11-13	0	1.000	1.000	1.010	0.980	1.020	1,214,010	1,220,609	1.0054	0.613	0.613	0.619	0.601	0.625	1,980,086	0.6164	-2.91%
2018-11-12	0	1.030	1.020	1.030	0.970	1.040	1,468,000	1,491,940	1.0163	0.632	0.625	0.632	0.595	0.638	2,394,351	0.6231	3.00%
2018-11-09	0	1.000	0.980	1.000	0.960	1.020	1,625,000	1,595,310	0.9817	0.613	0.601	0.613	0.589	0.625	2,650,423	0.6019	-0.99%
2018-11-08	0	1.010	1.010	1.020	0.970	1.040	3,433,000	3,450,700	1.0052	0.619	0.619	0.625	0.595	0.638	5,599,323	0.6163	5.21%
2018-11-07	0	0.960	0.950	0.960	0.940	0.970	823,000	784,780	0.9536	0.589	0.582	0.589	0.576	0.595	1,342,337	0.5846	1.05%
2018-11-06	0	0.950	0.940	0.950	0.920	0.950	474,000	445,710	0.9403	0.582	0.576	0.582	0.564	0.582	773,108	0.5765	1.06%
2018-11-05	0	0.940	0.920	0.940	0.910	0.950	1,111,000	1,033,120	0.9299	0.576	0.564	0.576	0.558	0.582	1,812,074	0.5701	-1.05%
2018-11-02	0	0.950	0.950	0.960	0.950	0.970	1,661,000	1,594,810	0.9602	0.582	0.582	0.589	0.582	0.595	2,709,140	0.5887	1.06%
2018-11-01	0	0.940	0.930	0.940	0.900	0.950	1,852,000	1,721,350	0.9295	0.576	0.570	0.576	0.552	0.582	3,020,666	0.5699	4.44%
2018-10-31	0	0.900	0.890	0.900	0.870	0.900	432,000	384,110	0.8891	0.552	0.546	0.552	0.533	0.552	704,605	0.5451	5.88%
2018-10-30	0	0.850	0.850	0.870	0.830	0.870	641,000	548,680	0.8560	0.521	0.521	0.533	0.509	0.533	1,045,490	0.5248	-3.41%
2018-10-29	0	0.880	0.880	0.890	0.880	0.910	128,000	113,950	0.8902	0.540	0.540	0.546	0.540	0.558	208,772	0.5458	-1.12%
2018-10-26	0	0.890	0.890	0.900	0.880	0.900	916,000	813,920	0.8886	0.546	0.546	0.552	0.540	0.552	1,494,023	0.5448	1.14%
2018-10-25	0	0.880	0.890	0.900	0.880	0.900	662,000	588,150	0.8884	0.540	0.546	0.552	0.540	0.552	1,079,741	0.5447	-4.35%
2018-10-24	0	0.920	0.920	0.930	0.920	0.990	707,000	672,460	0.9511	0.564	0.564	0.570	0.564	0.607	1,153,138	0.5832	-4.17%
2018-10-23	0	0.960	0.950	0.970	0.920	0.980	1,353,000	1,288,790	0.9525	0.589	0.582	0.595	0.564	0.601	2,206,783	0.5840	1.05%
2018-10-22	0	0.950	0.950	0.960	0.900	0.980	719,000	687,370	0.9560	0.582	0.582	0.589	0.552	0.601	1,172,710	0.5861	2.15%
2018-10-19	0	0.930	0.930	0.940	0.880	0.990	1,646,000	1,544,500	0.9383	0.570	0.570	0.576	0.540	0.607	2,684,674	0.5753	3.33%
2018-10-18	0	0.900	0.900	0.920	0.860	0.930	1,449,000	1,314,850	0.9074	0.552	0.552	0.564	0.527	0.570	2,363,361	0.5563	4.65%
2018-10-16	0	0.860	0.860	0.870	0.830	0.880	1,112,000	963,680	0.8666	0.527	0.527	0.533	0.509	0.540	1,813,705	0.5313	2.38%
2018-10-15	0	0.840	0.840	0.850	0.830	0.900	2,486,000	2,152,610	0.8659	0.515	0.515	0.521	0.509	0.552	4,054,739	0.5309	-8.70%
2018-10-12	0	0.920	0.910	0.920	0.860	0.930	2,190,000	1,953,290	0.8919	0.564	0.558	0.564	0.527	0.570	3,571,954	0.5468	3.37%
2018-10-11	0	0.890	0.890	0.910	0.880	0.950	3,361,000	3,013,810	0.8967	0.546	0.546	0.558	0.540	0.582	5,481,889	0.5498	-10.10%
2018-10-10	0	0.990	0.980	0.990	0.960	1.060	2,868,000	2,891,500	1.0082	0.607	0.601	0.607	0.589	0.650	4,677,792	0.6181	-3.88%
2018-10-09	0	1.030	1.030	1.040	1.020	1.060	1,380,000	1,422,680	1.0309	0.632	0.632	0.638	0.625	0.650	2,250,820	0.6321	-3.74%
2018-10-08	0	1.070	1.060	1.080	1.060	1.110	1,250,000	1,341,340	1.0731	0.656	0.650	0.662	0.650	0.681	2,038,787	0.6579	-2.73%
2018-10-05	0	1.100	1.100	1.110	1.080	1.120	1,710,000	1,876,840	1.0976	0.674	0.674	0.681	0.662	0.687	2,789,060	0.6729	-3.51%
2018-10-04	0	1.140	1.120	1.140	1.110	1.140	624,000	699,600	1.1212	0.699	0.687	0.699	0.681	0.699	1,017,762	0.6874	0.88%
2018-10-03	0	1.130	1.130	1.140	1.090	1.150	373,000	423,170	1.1345	0.693	0.693	0.699	0.668	0.705	608,374	0.6956	-0.88%
2018-10-02	0	1.140	1.140	1.160	1.130	1.170	422,000	486,440	1.1527	0.699	0.699	0.711	0.693	0.717	688,294	0.7067	-3.39%
2018-09-28	0	1.180	1.170	1.180	1.150	1.180	455,000	529,870	1.1645	0.723	0.717	0.723	0.705	0.723	742,118	0.7140	1.72%
2018-09-27	0	1.160	1.160	1.180	1.150	1.190	423,000	493,560	1.1668	0.711	0.711	0.723	0.705	0.730	689,925	0.7154	-1.69%
2018-09-26	0	1.180	1.170	1.180	1.170	1.190	339,000	400,240	1.1806	0.723	0.717	0.723	0.717	0.730	552,919	0.7239	-0.84%
2018-09-24	0	1.190	1.170	1.190	1.160	1.190	343,000	402,650	1.1739	0.730	0.717	0.730	0.711	0.730	559,443	0.7197	-1.65%
2018-09-21	0	1.210	1.210	1.220	1.190	1.230	834,000	1,009,950	1.2110	0.742	0.742	0.748	0.730	0.754	1,360,278	0.7425	1.68%
2018-09-20	0	1.190	1.180	1.200	1.170	1.220	601,333	720,016	1.1974	0.730	0.723	0.736	0.717	0.748	980,792	0.7341	0.00%
2018-09-19	0	1.190	1.190	1.200	1.160	1.220	1,650,000	1,963,950	1.1903	0.730	0.730	0.736	0.711	0.748	2,691,198	0.7298	0.85%
2018-09-18	0	1.180	1.160	1.180	1.110	1.190	811,000	938,550	1.1573	0.723	0.711	0.723	0.681	0.730	1,322,765	0.7095	2.61%
2018-09-17	0	1.150	1.150	1.170	1.110	1.180	859,000	995,830	1.1593	0.705	0.705	0.717	0.681	0.723	1,401,054	0.7108	-2.54%
2018-09-14	0	1.180	1.180	1.190	1.180	1.250	2,008,000	2,412,020	1.2012	0.723	0.723	0.730	0.723	0.766	3,275,107	0.7365	-1.67%
2018-09-13	0	1.200	1.200	1.220	1.180	1.280	2,127,000	2,600,190	1.2225	0.736	0.736	0.748	0.723	0.785	3,469,199	0.7495	3.45%
2018-09-12	0	1.160	1.130	1.160	1.110	1.170	1,373,000	1,568,010	1.1420	0.711	0.693	0.711	0.681	0.717	2,239,403	0.7002	0.00%
2018-09-11	0	1.160	1.160	1.180	1.150	1.230	2,246,000	2,649,570	1.1797	0.711	0.711	0.723	0.705	0.754	3,663,292	0.7233	-5.69%
2018-09-10	0	1.230	1.230	1.250	1.230	1.280	702,000	872,220	1.2425	0.754	0.754	0.766	0.754	0.785	1,144,983	0.7618	-5.38%
2018-09-07	0	1.300	1.290	1.300	1.260	1.320	821,000	1,056,600	1.2870	0.797	0.791	0.797	0.773	0.809	1,339,075	0.7891	0.00%
2018-09-06	0	1.300	1.300	1.310	1.300	1.330	917,000	1,202,790	1.3117	0.797	0.797	0.803	0.797	0.815	1,495,654	0.8042	-2.26%
2018-09-05	0	1.330	1.310	1.330	1.300	1.350	387,000	511,990	1.3230	0.815	0.803	0.815	0.797	0.828	631,208	0.8111	-2.21%
2018-09-04	0	1.360	1.350	1.360	1.300	1.370	895,000	1,203,820	1.3451	0.834	0.828	0.834	0.797	0.840	1,459,771	0.8247	3.03%
2018-09-03	0	1.320	1.320	1.330	1.290	1.330	592,000	777,630	1.3136	0.809	0.809	0.815	0.791	0.815	965,569	0.8054	0.00%
2018-08-31	0	1.320	1.310	1.330	1.270	1.330	904,000	1,179,870	1.3052	0.809	0.803	0.815	0.779	0.815	1,474,450	0.8002	2.33%
2018-08-30	0	1.290	1.290	1.300	1.290	1.320	503,000	652,700	1.2976	0.791	0.791	0.797	0.791	0.809	820,408	0.7956	-2.27%
2018-08-29	0	1.320	1.310	1.320	1.300	1.330	423,000	554,060	1.3098	0.809	0.803	0.809	0.797	0.815	689,925	0.8031	0.00%
2018-08-28	0	1.320	1.320	1.340	1.300	1.340	667,000	880,290	1.3198	0.809	0.809	0.822	0.797	0.822	1,087,897	0.8092	0.00%
2018-08-27	0	1.320	1.320	1.330	1.310	1.360	838,000	1,126,360	1.3441	0.809	0.809	0.815	0.803	0.834	1,366,803	0.8241	0.76%
2018-08-24	0	1.310	1.310	1.320	1.280	1.350	847,000	1,124,570	1.3277	0.803	0.803	0.809	0.785	0.828	1,381,482	0.8140	0.00%
2018-08-23	0	1.310	1.310	1.320	1.290	1.330	605,000	791,490	1.3082	0.803	0.803	0.809	0.791	0.815	986,773	0.8021	-1.50%
2018-08-22	0	1.330	1.330	1.340	1.330	1.380	618,000	829,470	1.3422	0.815	0.815	0.822	0.815	0.846	1,007,976	0.8229	-1.48%
2018-08-21	0	1.350	1.350	1.360	1.290	1.380	1,254,000	1,675,210	1.3359	0.828	0.828	0.834	0.791	0.846	2,045,311	0.8190	3.05%
2018-08-20	0	1.310	1.290	1.310	1.250	1.330	588,000	765,580	1.3020	0.803	0.791	0.803	0.766	0.815	959,045	0.7983	0.00%
2018-08-17	0	1.310	1.300	1.320	1.290	1.390	1,272,000	1,675,410	1.3171	0.803	0.797	0.809	0.791	0.852	2,074,669	0.8076	-5.07%
2018-08-16	0	1.380	1.370	1.380	1.280	1.380	2,145,000	2,851,600	1.3294	0.846	0.840	0.846	0.785	0.846	3,498,558	0.8151	3.76%
2018-08-15	0	1.330	1.320	1.330	1.310	1.430	1,980,000	2,696,230	1.3617	0.815	0.809	0.815	0.803	0.877	3,229,438	0.8349	-6.99%
2018-08-14	0	1.430	1.420	1.440	1.400	1.540	3,715,000	5,372,520	1.4462	0.877	0.871	0.883	0.858	0.944	6,059,274	0.8867	-7.14%
2018-08-13	0	1.540	1.540	1.550	1.530	1.560	852,000	1,311,820	1.5397	0.944	0.944	0.950	0.938	0.956	1,389,637	0.9440	-2.53%
2018-08-10	0	1.580	1.560	1.580	1.540	1.640	2,758,000	4,368,220	1.5838	0.969	0.956	0.969	0.944	1.006	4,498,379	0.9711	-1.25%
2018-08-09	0	1.600	1.590	1.600	1.570	1.640	921,000	1,478,130	1.6049	0.981	0.975	0.981	0.963	1.006	1,502,178	0.9840	0.00%
2018-08-08	0	1.600	1.580	1.600	1.560	1.600	1,019,000	1,617,710	1.5875	0.981	0.969	0.981	0.956	0.981	1,662,019	0.9733	0.63%
2018-08-07	0	1.590	1.580	1.600	1.560	1.600	1,229,000	1,932,300	1.5723	0.975	0.969	0.981	0.956	0.981	2,004,535	0.9640	0.00%
2018-08-06	0	1.590	1.570	1.590	1.560	1.600	857,000	1,352,750	1.5785	0.975	0.963	0.975	0.956	0.981	1,397,792	0.9678	1.27%
2018-08-03	0	1.570	1.560	1.570	1.550	1.600	1,017,000	1,600,840	1.5741	0.963	0.956	0.963	0.950	0.981	1,658,757	0.9651	-1.26%
2018-08-02	0	1.590	1.580	1.600	1.560	1.600	2,006,000	3,168,240	1.5794	0.975	0.969	0.981	0.956	0.981	3,271,845	0.9683	0.63%
2018-08-01	0	1.580	1.580	1.590	1.570	1.690	3,332,000	5,399,400	1.6205	0.969	0.969	0.975	0.963	1.036	5,434,589	0.9935	-4.24%
2018-07-31	0	1.650	1.640	1.650	1.620	1.680	1,658,000	2,762,810	1.6664	1.012	1.006	1.012	0.993	1.030	2,704,247	1.0217	-2.37%
2018-07-30	0	1.690	1.680	1.690	1.650	1.700	1,102,000	1,847,100	1.6761	1.036	1.030	1.036	1.012	1.042	1,797,394	1.0277	1.20%
2018-07-27	0	1.670	1.660	1.670	1.630	1.680	820,000	1,363,860	1.6632	1.024	1.018	1.024	0.999	1.030	1,337,444	1.0198	0.00%
2018-07-26	0	1.670	1.670	1.690	1.660	1.720	477,000	803,090	1.6836	1.024	1.024	1.036	1.018	1.055	778,001	1.0322	-1.76%
2018-07-25	0	1.700	1.670	1.700	1.670	1.730	2,106,000	3,587,090	1.7033	1.042	1.024	1.042	1.024	1.061	3,434,948	1.0443	2.41%
2018-07-24	0	1.660	1.650	1.660	1.580	1.680	2,408,000	3,982,200	1.6537	1.018	1.012	1.018	0.969	1.030	3,927,518	1.0139	5.06%
2018-07-23	0	1.580	1.580	1.600	1.570	1.610	1,110,000	1,760,310	1.5859	0.969	0.969	0.981	0.963	0.987	1,810,442	0.9723	-1.25%
2018-07-20	0	1.600	1.580	1.600	1.560	1.610	922,000	1,463,330	1.5871	0.981	0.969	0.981	0.956	0.987	1,503,809	0.9731	-0.62%
2018-07-19	0	1.610	1.600	1.610	1.590	1.640	485,000	783,870	1.6162	0.987	0.981	0.987	0.975	1.006	791,049	0.9909	-0.62%
2018-07-18	0	1.620	1.600	1.620	1.590	1.630	732,000	1,176,550	1.6073	0.993	0.981	0.993	0.975	0.999	1,193,913	0.9855	1.25%
2018-07-17	0	1.600	1.600	1.620	1.580	1.640	873,000	1,395,960	1.5990	0.981	0.981	0.993	0.969	1.006	1,423,889	0.9804	-0.62%
2018-07-16	0	1.610	1.600	1.620	1.600	1.650	626,000	1,016,760	1.6242	0.987	0.981	0.993	0.981	1.012	1,021,024	0.9958	-1.83%
2018-07-13	0	1.640	1.640	1.650	1.630	1.680	1,437,000	2,366,250	1.6467	1.006	1.006	1.012	0.999	1.030	2,343,789	1.0096	-1.20%
2018-07-12	0	1.660	1.650	1.670	1.590	1.680	1,785,000	2,931,710	1.6424	1.018	1.012	1.024	0.975	1.030	2,911,387	1.0070	5.06%
2018-07-11	0	1.580	1.570	1.580	1.540	1.600	792,000	1,248,990	1.5770	0.969	0.963	0.969	0.944	0.981	1,291,775	0.9669	-1.86%
2018-07-10	0	1.610	1.610	1.630	1.610	1.670	1,018,000	1,654,920	1.6257	0.987	0.987	0.999	0.987	1.024	1,660,388	0.9967	-1.23%
2018-07-09	0	1.630	1.630	1.640	1.580	1.660	1,221,000	1,982,070	1.6233	0.999	0.999	1.006	0.969	1.018	1,991,487	0.9953	3.16%
2018-07-06	0	1.580	1.580	1.590	1.560	1.610	1,309,000	2,074,580	1.5849	0.969	0.969	0.975	0.956	0.987	2,135,017	0.9717	-0.63%
2018-07-05	0	1.590	1.580	1.590	1.560	1.660	1,246,000	2,005,280	1.6094	0.975	0.969	0.975	0.956	1.018	2,032,262	0.9867	-1.24%
2018-07-04	0	1.610	1.610	1.620	1.610	1.640	720,000	1,166,350	1.6199	0.987	0.987	0.993	0.987	1.006	1,174,341	0.9932	-3.01%
2018-07-03	0	1.660	1.660	1.670	1.610	1.680	927,000	1,518,970	1.6386	1.018	1.018	1.024	0.987	1.030	1,511,964	1.0046	-1.19%
2018-06-29	0	1.680	1.680	1.700	1.620	1.700	1,111,000	1,864,750	1.6784	1.030	1.030	1.042	0.993	1.042	1,812,074	1.0291	1.82%
2018-06-28	0	1.650	1.630	1.650	1.580	1.650	1,209,879	1,973,647	1.6313	1.012	0.999	1.012	0.969	1.012	1,973,348	1.0002	2.48%
2018-06-27	0	1.610	1.610	1.620	1.610	1.720	1,521,000	2,506,730	1.6481	0.987	0.987	0.993	0.987	1.055	2,480,796	1.0105	-3.01%
2018-06-26	0	1.660	1.660	1.670	1.620	1.710	2,657,000	4,405,080	1.6579	1.018	1.018	1.024	0.993	1.048	4,333,645	1.0165	-4.05%
2018-06-25	0	1.730	1.710	1.730	1.700	1.750	1,491,000	2,562,540	1.7187	1.061	1.048	1.061	1.042	1.073	2,431,865	1.0537	0.58%
2018-06-22	0	1.720	1.710	1.720	1.700	1.730	1,740,000	2,975,490	1.7101	1.055	1.048	1.055	1.042	1.061	2,837,991	1.0484	-0.58%
2018-06-21	0	1.730	1.710	1.730	1.690	1.760	1,820,000	3,131,920	1.7208	1.061	1.048	1.061	1.036	1.079	2,968,473	1.0551	-2.26%
2018-06-20	0	1.770	1.760	1.770	1.690	1.780	2,739,850	4,767,320	1.7400	1.085	1.079	1.085	1.036	1.091	4,468,776	1.0668	4.73%
2018-06-19	0	1.690	1.670	1.690	1.670	1.820	10,999,000	18,796,440	1.7089	1.036	1.024	1.036	1.024	1.116	17,939,691	1.0478	-11.52%
2018-06-15	0	1.910	1.900	1.910	1.890	1.960	2,058,000	3,932,440	1.9108	1.171	1.165	1.171	1.159	1.202	3,356,658	1.1715	-2.05%
2018-06-14	0	1.950	1.940	1.950	1.910	2.010	2,228,850	4,348,365	1.9509	1.196	1.189	1.196	1.171	1.232	3,635,320	1.1961	-1.02%
2018-06-13	0	1.970	1.970	1.980	1.970	2.040	1,993,000	3,965,150	1.9895	1.208	1.208	1.214	1.208	1.251	3,250,641	1.2198	-1.99%
2018-06-12	0	2.010	2.010	2.020	2.000	2.060	2,888,000	5,838,570	2.0217	1.232	1.232	1.238	1.226	1.263	4,710,413	1.2395	-1.95%
2018-06-11	0	2.050	2.050	2.060	2.020	2.120	3,749,000	7,696,180	2.0529	1.257	1.257	1.263	1.238	1.300	6,114,729	1.2586	-3.30%
2018-06-08	0	2.120	2.120	2.130	2.060	2.140	5,951,000	12,484,610	2.0979	1.300	1.300	1.306	1.263	1.312	9,706,255	1.2862	2.42%
2018-06-07	0	2.070	2.060	2.070	2.050	2.250	15,041,000	32,168,670	2.1387	1.269	1.263	1.269	1.257	1.379	24,532,311	1.3113	-4.61%
2018-06-06	0	2.170	2.160	2.170	1.870	2.170	29,158,000	60,130,820	2.0622	1.330	1.324	1.330	1.147	1.330	47,557,551	1.2644	16.04%
2018-06-05	0	1.870	1.860	1.870	1.810	1.880	3,283,996	6,123,872	1.8648	1.147	1.140	1.147	1.110	1.153	5,356,294	1.1433	2.75%
2018-06-04	0	1.820	1.810	1.820	1.790	1.840	993,000	1,796,500	1.8092	1.116	1.110	1.116	1.097	1.128	1,619,612	1.1092	1.11%
2018-06-01	0	1.800	1.790	1.810	1.780	1.810	570,000	1,021,190	1.7916	1.104	1.097	1.110	1.091	1.110	929,687	1.0984	0.00%
2018-05-31	0	1.800	1.790	1.800	1.790	1.810	536,000	963,140	1.7969	1.104	1.097	1.104	1.097	1.110	874,232	1.1017	0.56%
2018-05-30	0	1.790	1.770	1.790	1.750	1.800	1,667,000	2,954,630	1.7724	1.097	1.085	1.097	1.073	1.104	2,718,926	1.0867	-1.10%
2018-05-29	0	1.810	1.810	1.830	1.810	1.880	1,859,000	3,412,320	1.8356	1.110	1.110	1.122	1.110	1.153	3,032,083	1.1254	-2.69%
2018-05-28	0	1.860	1.840	1.860	1.790	1.870	1,540,004	2,842,237	1.8456	1.140	1.128	1.140	1.097	1.147	2,511,792	1.1316	3.91%
2018-05-25	0	1.790	1.790	1.800	1.770	1.800	1,671,000	2,976,695	1.7814	1.097	1.097	1.104	1.085	1.104	2,725,450	1.0922	-1.10%
2018-05-24	0	1.810	1.800	1.810	1.780	1.850	2,231,000	4,038,680	1.8103	1.110	1.104	1.110	1.091	1.134	3,638,826	1.1099	-1.63%
2018-05-23	0	1.840	1.840	1.850	1.840	1.880	1,925,000	3,580,770	1.8601	1.128	1.128	1.134	1.128	1.153	3,139,731	1.1405	-2.13%
2018-05-21	0	1.880	1.870	1.880	1.860	1.910	1,941,000	3,667,590	1.8895	1.153	1.147	1.153	1.140	1.171	3,165,828	1.1585	1.71%
2018-05-18	0	1.900	1.900	1.920	1.900	1.920	1,733,000	3,302,560	1.9057	1.133	1.133	1.145	1.133	1.145	2,905,407	1.1367	-0.52%
2018-05-17	0	1.910	1.910	1.920	1.910	1.930	1,008,000	1,929,440	1.9141	1.139	1.139	1.145	1.139	1.151	1,689,931	1.1417	-0.52%
2018-05-16	0	1.920	1.900	1.920	1.890	1.930	965,000	1,838,190	1.9049	1.145	1.133	1.145	1.127	1.151	1,617,840	1.1362	-0.52%
2018-05-15	0	1.930	1.920	1.930	1.900	1.950	1,746,000	3,347,220	1.9171	1.151	1.145	1.151	1.133	1.163	2,927,201	1.1435	-0.52%
2018-05-14	0	1.940	1.930	1.940	1.900	1.960	4,635,000	9,003,940	1.9426	1.157	1.151	1.157	1.133	1.169	7,770,663	1.1587	2.65%
2018-05-11	0	1.890	1.890	1.900	1.880	1.950	3,053,000	5,814,840	1.9046	1.127	1.127	1.133	1.121	1.163	5,118,411	1.1361	-1.56%
2018-05-10	0	1.920	1.910	1.920	1.890	1.940	3,017,000	5,790,825	1.9194	1.145	1.139	1.145	1.127	1.157	5,058,056	1.1449	1.05%
2018-05-09	0	1.900	1.880	1.900	1.860	1.900	1,582,000	2,974,240	1.8801	1.133	1.121	1.133	1.109	1.133	2,652,252	1.1214	1.06%
2018-05-08	0	1.880	1.880	1.890	1.840	1.910	2,192,000	4,135,290	1.8865	1.121	1.121	1.127	1.098	1.139	3,674,929	1.1253	1.62%
2018-05-07	0	1.850	1.850	1.880	1.850	1.910	1,239,000	2,321,320	1.8735	1.103	1.103	1.121	1.103	1.139	2,077,206	1.1175	-1.07%
2018-05-04	0	1.870	1.860	1.870	1.850	1.900	1,576,000	2,955,810	1.8755	1.115	1.109	1.115	1.103	1.133	2,642,193	1.1187	-2.60%
2018-05-03	0	1.920	1.910	1.920	1.870	1.940	2,775,000	5,288,630	1.9058	1.145	1.139	1.145	1.115	1.157	4,652,339	1.1368	-1.03%
2018-05-02	0	1.940	1.940	1.950	1.830	1.950	8,188,300	15,570,468	1.9016	1.157	1.157	1.163	1.092	1.163	13,727,836	1.1342	6.59%
2018-04-30	0	1.820	1.820	1.830	1.770	1.830	2,948,000	5,329,760	1.8079	1.086	1.086	1.092	1.056	1.092	4,942,377	1.0784	2.82%
2018-04-27	0	1.770	1.760	1.770	1.740	1.770	2,113,000	3,725,390	1.7631	1.056	1.050	1.056	1.038	1.056	3,542,484	1.0516	1.72%
2018-04-26	0	1.740	1.730	1.740	1.710	1.800	4,920,000	8,535,780	1.7349	1.038	1.032	1.038	1.020	1.074	8,248,471	1.0348	-3.33%
2018-04-25	0	1.800	1.790	1.800	1.780	1.830	1,755,000	3,147,330	1.7934	1.074	1.068	1.074	1.062	1.092	2,942,290	1.0697	-1.10%
2018-04-24	0	1.820	1.800	1.820	1.790	1.840	3,302,000	5,982,520	1.8118	1.086	1.074	1.086	1.068	1.098	5,535,864	1.0807	0.55%
2018-04-23	0	1.810	1.800	1.810	1.790	1.870	1,769,000	3,213,220	1.8164	1.080	1.074	1.080	1.068	1.115	2,965,761	1.0834	-2.16%
2018-04-20	0	1.850	1.840	1.850	1.800	1.850	3,147,000	5,737,870	1.8233	1.103	1.098	1.103	1.074	1.103	5,276,004	1.0875	-0.54%
2018-04-19	0	1.860	1.850	1.860	1.790	1.870	6,004,000	11,100,760	1.8489	1.109	1.103	1.109	1.068	1.115	10,065,817	1.1028	3.33%
2018-04-18	0	1.800	1.790	1.800	1.750	1.950	10,632,000	19,065,880	1.7933	1.074	1.068	1.074	1.044	1.163	17,824,745	1.0696	-5.26%
2018-04-17	0	1.900	1.880	1.910	1.850	2.010	9,456,000	18,187,250	1.9234	1.133	1.121	1.139	1.103	1.199	15,853,159	1.1472	-3.55%
2018-04-16	0	1.970	1.960	1.970	1.950	2.020	6,664,000	13,157,310	1.9744	1.175	1.169	1.175	1.163	1.205	11,172,319	1.1777	-2.96%
2018-04-13	0	2.030	2.030	2.040	2.000	2.070	3,419,000	6,927,410	2.0262	1.211	1.211	1.217	1.193	1.235	5,732,017	1.2085	-0.49%
2018-04-12	0	2.040	2.030	2.040	2.010	2.050	3,786,000	7,681,370	2.0289	1.217	1.211	1.217	1.199	1.223	6,347,299	1.2102	-0.49%
2018-04-11	0	2.050	2.050	2.060	2.040	2.170	7,642,000	16,009,230	2.0949	1.223	1.223	1.229	1.217	1.294	12,811,954	1.2496	-2.84%
2018-04-10	0	2.110	2.100	2.120	2.030	2.170	10,809,000	22,974,750	2.1255	1.259	1.253	1.265	1.211	1.294	18,121,488	1.2678	2.43%
2018-04-09	0	2.060	2.050	2.060	1.980	2.060	4,529,000	9,168,670	2.0244	1.229	1.223	1.229	1.181	1.229	7,592,952	1.2075	4.04%
2018-04-06	0	1.980	1.980	1.990	1.980	2.050	5,446,000	10,878,430	1.9975	1.181	1.181	1.187	1.181	1.223	9,130,320	1.1915	-1.98%
2018-04-04	0	2.020	2.020	2.030	2.020	2.090	4,954,000	10,091,640	2.0371	1.205	1.205	1.211	1.205	1.247	8,305,473	1.2151	-2.42%
2018-04-03	0	2.070	2.060	2.080	2.020	2.080	4,128,000	8,474,980	2.0530	1.235	1.229	1.241	1.205	1.241	6,920,668	1.2246	-2.36%
2018-03-29	0	2.120	2.110	2.120	2.060	2.140	3,159,000	6,609,160	2.0922	1.265	1.259	1.265	1.229	1.276	5,296,122	1.2479	0.95%
2018-03-28	0	2.100	2.100	2.110	2.090	2.190	6,631,000	14,088,980	2.1247	1.253	1.253	1.259	1.247	1.306	11,116,994	1.2673	-4.11%
2018-03-27	0	2.190	2.190	2.200	2.190	2.250	5,128,000	11,356,560	2.2146	1.306	1.306	1.312	1.306	1.342	8,597,187	1.3210	1.39%
2018-03-26	0	2.160	2.160	2.170	2.100	2.180	7,602,000	16,245,350	2.1370	1.288	1.288	1.294	1.253	1.300	12,744,894	1.2747	-1.82%
2018-03-23	0	2.200	2.200	2.210	2.130	2.300	12,669,000	27,816,820	2.1957	1.312	1.312	1.318	1.270	1.372	21,239,813	1.3097	-8.33%
2018-03-22	0	2.400	2.390	2.400	2.340	2.410	3,671,000	8,737,660	2.3802	1.432	1.426	1.432	1.396	1.438	6,154,499	1.4197	1.27%
2018-03-21	0	2.370	2.360	2.370	2.350	2.500	5,747,000	13,982,670	2.4330	1.414	1.408	1.414	1.402	1.491	9,634,952	1.4512	-3.66%
2018-03-20	0	2.460	2.450	2.470	2.370	2.500	3,898,000	9,473,060	2.4302	1.467	1.461	1.473	1.414	1.491	6,535,069	1.4496	2.50%
2018-03-19	0	2.400	2.390	2.410	2.370	2.430	3,653,000	8,772,200	2.4014	1.432	1.426	1.438	1.414	1.449	6,124,322	1.4324	-1.64%
2018-03-16	0	2.440	2.430	2.440	2.410	2.490	4,570,000	11,151,980	2.4403	1.455	1.449	1.455	1.438	1.485	7,661,690	1.4556	-2.01%
2018-03-15	0	2.490	2.490	2.500	2.430	2.520	4,070,000	10,124,720	2.4876	1.485	1.485	1.491	1.449	1.503	6,823,430	1.4838	0.81%
2018-03-14	0	2.470	2.470	2.490	2.470	2.540	3,944,000	9,808,390	2.4869	1.473	1.473	1.485	1.473	1.515	6,612,189	1.4834	-2.76%
2018-03-13	0	2.540	2.530	2.540	2.500	2.570	4,834,000	12,178,630	2.5194	1.515	1.509	1.515	1.491	1.533	8,104,290	1.5027	-0.39%
2018-03-12	0	2.550	2.540	2.550	2.540	2.660	5,953,000	15,294,260	2.5692	1.521	1.515	1.521	1.515	1.587	9,980,315	1.5324	-2.30%
2018-03-09	0	2.610	2.600	2.610	2.530	2.640	9,226,000	23,880,250	2.5884	1.557	1.551	1.557	1.509	1.575	15,467,560	1.5439	3.98%
2018-03-08	0	2.510	2.520	2.530	2.500	2.570	4,672,000	11,789,000	2.5233	1.497	1.503	1.509	1.491	1.533	7,832,694	1.5051	-0.79%
2018-03-07	0	2.530	2.510	2.530	2.510	2.630	3,037,000	7,758,560	2.5547	1.509	1.497	1.509	1.497	1.569	5,091,587	1.5238	-1.56%
2018-03-06	0	2.570	2.570	2.580	2.530	2.590	3,299,000	8,445,960	2.5602	1.533	1.533	1.539	1.509	1.545	5,530,835	1.5271	1.98%
2018-03-05	0	2.520	2.520	2.530	2.500	2.740	5,178,000	13,202,700	2.5498	1.503	1.503	1.509	1.491	1.634	8,681,013	1.5209	-6.67%
2018-03-02	0	2.700	2.700	2.710	2.690	2.750	4,015,000	10,915,430	2.7187	1.610	1.610	1.616	1.605	1.640	6,731,222	1.6216	-3.23%
2018-03-01	0	2.790	2.780	2.800	2.680	2.800	10,446,000	28,834,548	2.7603	1.664	1.658	1.670	1.599	1.670	17,512,912	1.6465	2.57%
2018-02-28	0	2.720	2.700	2.720	2.630	2.740	7,756,000	20,951,210	2.7013	1.622	1.610	1.622	1.569	1.634	13,003,077	1.6113	1.49%
2018-02-27	0	2.680	2.680	2.690	2.650	2.810	21,096,000	57,682,570	2.7343	1.599	1.599	1.605	1.581	1.676	35,367,834	1.6309	1.52%
2018-02-26	0	2.640	2.630	2.640	2.480	2.650	9,516,000	24,572,890	2.5823	1.575	1.569	1.575	1.479	1.581	15,953,750	1.5403	5.60%
2018-02-23	0	2.500	2.480	2.500	2.470	2.520	3,145,000	7,834,260	2.4910	1.491	1.479	1.491	1.473	1.503	5,272,651	1.4858	-0.40%
2018-02-22	0	2.510	2.490	2.510	2.440	2.520	2,349,000	5,859,640	2.4945	1.497	1.485	1.497	1.455	1.503	3,938,142	1.4879	0.00%
2018-02-21	0	2.510	2.510	2.520	2.470	2.520	3,491,000	8,710,970	2.4953	1.497	1.497	1.503	1.473	1.503	5,852,726	1.4884	0.00%
2018-02-20	0	2.510	2.500	2.510	2.380	2.540	6,528,000	16,285,000	2.4946	1.497	1.491	1.497	1.420	1.515	10,944,313	1.4880	2.45%
2018-02-15	0	2.450	2.450	2.470	2.260	2.460	6,135,000	14,564,250	2.3740	1.461	1.461	1.473	1.348	1.467	10,285,441	1.4160	7.46%
2018-02-14	0	2.280	2.270	2.280	2.210	2.330	3,374,000	7,611,010	2.2558	1.360	1.354	1.360	1.318	1.390	5,656,573	1.3455	1.33%
2018-02-13	0	2.250	2.250	2.260	2.150	2.340	6,725,000	15,237,710	2.2658	1.342	1.342	1.348	1.282	1.396	11,274,587	1.3515	6.64%
2018-02-12	0	2.110	2.110	2.130	2.090	2.150	2,368,000	5,028,060	2.1233	1.259	1.259	1.270	1.247	1.282	3,969,996	1.2665	1.93%
2018-02-09	0	2.070	2.070	2.080	2.040	2.140	5,123,000	10,614,080	2.0718	1.235	1.235	1.241	1.217	1.276	8,588,804	1.2358	-5.05%
2018-02-08	0	2.180	2.170	2.180	2.160	2.230	2,152,000	4,720,020	2.1933	1.300	1.294	1.300	1.288	1.330	3,607,868	1.3083	0.00%
2018-02-07	0	2.180	2.180	2.190	2.170	2.300	4,249,000	9,492,550	2.2341	1.300	1.300	1.306	1.294	1.372	7,123,527	1.3326	-0.91%
2018-02-06	0	2.200	2.190	2.200	2.180	2.320	8,388,000	18,571,810	2.2141	1.312	1.306	1.312	1.300	1.384	14,062,637	1.3206	-7.17%
2018-02-05	0	2.370	2.360	2.370	2.290	2.390	3,227,000	7,565,740	2.3445	1.414	1.408	1.414	1.366	1.426	5,410,125	1.3984	-2.07%
2018-02-02	0	2.420	2.410	2.420	2.350	2.450	3,529,000	8,524,575	2.4156	1.443	1.438	1.443	1.402	1.461	5,916,434	1.4408	3.42%
2018-02-01	0	2.340	2.330	2.360	2.330	2.390	2,629,000	6,187,090	2.3534	1.396	1.390	1.408	1.390	1.426	4,407,567	1.4037	-2.09%
2018-01-31	0	2.390	2.380	2.390	2.340	2.390	3,390,000	8,022,400	2.3665	1.426	1.420	1.426	1.396	1.426	5,683,398	1.4115	-0.83%
2018-01-30	0	2.410	2.400	2.410	2.390	2.490	4,237,000	10,245,150	2.4180	1.438	1.432	1.438	1.426	1.485	7,103,409	1.4423	-3.21%
2018-01-29	0	2.490	2.480	2.500	2.460	2.550	4,068,000	10,126,030	2.4892	1.485	1.479	1.491	1.467	1.521	6,820,077	1.4847	-1.19%
2018-01-26	0	2.520	2.520	2.530	2.430	2.550	4,875,000	12,228,065	2.5083	1.503	1.503	1.509	1.449	1.521	8,173,028	1.4961	2.44%
2018-01-25	0	2.460	2.450	2.470	2.440	2.550	6,648,000	16,457,230	2.4755	1.467	1.461	1.473	1.455	1.521	11,145,495	1.4766	-2.77%
2018-01-24	0	2.530	2.530	2.540	2.510	2.550	3,330,000	8,436,000	2.5333	1.509	1.509	1.515	1.497	1.521	5,582,807	1.5111	-0.78%
2018-01-23	0	2.550	2.550	2.560	2.540	2.580	3,875,000	9,897,300	2.5541	1.521	1.521	1.527	1.515	1.539	6,496,509	1.5235	0.39%
2018-01-22	0	2.540	2.540	2.550	2.540	2.570	3,224,000	8,223,830	2.5508	1.515	1.515	1.521	1.515	1.533	5,405,096	1.5215	-1.17%
2018-01-19	0	2.570	2.560	2.570	2.540	2.600	3,937,000	10,122,110	2.5710	1.533	1.527	1.533	1.515	1.551	6,600,453	1.5335	0.39%
2018-01-18	0	2.560	2.560	2.570	2.560	2.630	4,092,000	10,584,180	2.5866	1.527	1.527	1.533	1.527	1.569	6,860,314	1.5428	-1.54%
2018-01-17	0	2.600	2.600	2.610	2.570	2.640	4,590,000	11,879,450	2.5881	1.551	1.551	1.557	1.533	1.575	7,695,220	1.5437	-1.52%
2018-01-16	0	2.640	2.640	2.650	2.630	2.670	2,246,000	5,948,170	2.6483	1.575	1.575	1.581	1.569	1.593	3,765,461	1.5797	0.00%
2018-01-15	0	2.640	2.640	2.650	2.640	2.760	3,767,000	10,128,750	2.6888	1.575	1.575	1.581	1.575	1.646	6,315,445	1.6038	-2.22%
2018-01-12	0	2.700	2.700	2.710	2.690	2.750	2,880,000	7,816,440	2.7140	1.610	1.610	1.616	1.605	1.640	4,828,373	1.6189	-1.10%
2018-01-11	0	2.730	2.730	2.740	2.680	2.770	5,231,000	14,260,370	2.7261	1.628	1.628	1.634	1.599	1.652	8,769,868	1.6261	1.87%
2018-01-10	0	2.680	2.680	2.690	2.680	2.720	3,695,000	9,953,440	2.6938	1.599	1.599	1.605	1.599	1.622	6,194,736	1.6068	-1.83%
2018-01-09	0	2.730	2.720	2.730	2.650	2.730	4,829,000	13,040,090	2.7004	1.628	1.622	1.628	1.581	1.628	8,095,908	1.6107	1.87%
2018-01-08	0	2.680	2.670	2.680	2.650	2.740	5,396,000	14,450,870	2.6781	1.599	1.593	1.599	1.581	1.634	9,046,494	1.5974	-1.47%
2018-01-05	0	2.720	2.720	2.730	2.700	2.790	5,581,000	15,283,380	2.7385	1.622	1.622	1.628	1.610	1.664	9,356,650	1.6334	-1.81%
2018-01-04	0	2.770	2.770	2.780	2.730	2.830	4,505,000	12,499,310	2.7745	1.652	1.652	1.658	1.628	1.688	7,552,716	1.6549	-0.72%
2018-01-03	0	2.790	2.790	2.800	2.780	2.890	11,236,000	31,875,140	2.8369	1.664	1.664	1.670	1.658	1.724	18,837,362	1.6921	-0.36%
2018-01-02	0	2.800	2.800	2.810	2.630	2.810	9,213,000	25,105,580	2.7250	1.670	1.670	1.676	1.569	1.676	15,445,765	1.6254	6.06%
2017-12-29	0	2.640	2.630	2.640	2.630	2.700	2,295,000	6,086,770	2.6522	1.575	1.569	1.575	1.569	1.610	3,847,610	1.5820	-1.49%
2017-12-28	0	2.680	2.680	2.690	2.560	2.690	6,219,000	16,456,530	2.6462	1.599	1.599	1.605	1.527	1.605	10,426,269	1.5784	4.69%
2017-12-27	0	2.560	2.560	2.570	2.510	2.600	4,706,000	12,065,010	2.5638	1.527	1.527	1.533	1.497	1.551	7,889,696	1.5292	-3.40%
2017-12-22	0	2.650	2.650	2.660	2.640	2.710	1,565,000	4,161,950	2.6594	1.581	1.581	1.587	1.575	1.616	2,623,751	1.5863	-1.12%
2017-12-21	0	2.680	2.680	2.690	2.590	2.690	4,232,000	11,241,330	2.6563	1.599	1.599	1.605	1.545	1.605	7,095,026	1.5844	3.08%
2017-12-20	0	2.600	2.600	2.610	2.590	2.660	2,906,000	7,577,690	2.6076	1.551	1.551	1.557	1.545	1.587	4,871,963	1.5554	-2.26%
2017-12-19	0	2.660	2.660	2.680	2.620	2.710	4,522,000	12,103,924	2.6767	1.587	1.587	1.599	1.563	1.616	7,581,217	1.5966	1.53%
2017-12-18	0	2.620	2.620	2.630	2.550	2.720	4,430,000	11,579,045	2.6138	1.563	1.563	1.569	1.521	1.622	7,426,977	1.5591	-2.96%
2017-12-15	0	2.700	2.700	2.710	2.620	2.720	3,064,000	8,200,360	2.6764	1.610	1.610	1.616	1.563	1.622	5,136,853	1.5964	0.75%
2017-12-14	0	2.680	2.670	2.690	2.650	2.720	2,318,000	6,212,930	2.6803	1.599	1.593	1.605	1.581	1.622	3,886,170	1.5987	-0.37%
2017-12-13	0	2.690	2.690	2.710	2.650	2.720	3,421,000	9,201,180	2.6896	1.605	1.605	1.616	1.581	1.622	5,735,370	1.6043	-0.74%
2017-12-12	0	2.710	2.710	2.720	2.690	2.850	5,194,000	14,186,390	2.7313	1.616	1.616	1.622	1.605	1.700	8,707,837	1.6292	-4.58%
2017-12-11	0	2.840	2.830	2.840	2.740	2.870	5,045,000	14,100,590	2.7950	1.694	1.688	1.694	1.634	1.712	8,458,036	1.6671	1.43%
2017-12-08	0	2.800	2.790	2.800	2.610	2.840	11,399,000	31,604,120	2.7725	1.670	1.664	1.670	1.557	1.694	19,110,634	1.6537	6.87%
2017-12-07	0	2.620	2.600	2.620	2.540	2.680	8,253,000	21,461,980	2.6005	1.563	1.551	1.563	1.515	1.599	13,836,307	1.5511	0.38%
2017-12-06	0	2.610	2.600	2.610	2.530	2.820	15,209,000	40,182,830	2.6420	1.557	1.551	1.557	1.509	1.682	25,498,170	1.5759	-6.45%
2017-12-05	0	2.790	2.790	2.800	2.790	2.930	11,591,000	32,883,535	2.8370	1.664	1.664	1.670	1.664	1.748	19,432,526	1.6922	-4.78%
2017-12-04	0	2.930	2.920	2.930	2.900	3.010	9,657,000	28,464,620	2.9476	1.748	1.742	1.748	1.730	1.795	16,190,139	1.7581	-2.98%
2017-12-01	0	3.020	3.010	3.020	3.000	3.150	5,225,000	15,950,470	3.0527	1.801	1.795	1.801	1.789	1.879	8,759,809	1.8209	-0.98%
2017-11-30	0	3.050	3.040	3.050	3.030	3.140	6,045,000	18,524,420	3.0644	1.819	1.813	1.819	1.807	1.873	10,134,554	1.8278	-4.09%
2017-11-29	0	3.180	3.170	3.180	3.150	3.230	2,523,000	7,993,880	3.1684	1.897	1.891	1.897	1.879	1.927	4,229,856	1.8899	-0.62%
2017-11-28	0	3.200	3.190	3.200	3.120	3.210	5,662,000	17,897,570	3.1610	1.909	1.903	1.909	1.861	1.915	9,492,448	1.8855	-0.62%
2017-11-27	0	3.220	3.210	3.220	3.190	3.260	2,865,000	9,187,400	3.2068	1.921	1.915	1.921	1.903	1.945	4,803,226	1.9128	-0.31%
2017-11-24	0	3.230	3.230	3.240	3.190	3.280	3,355,000	10,800,510	3.2192	1.927	1.927	1.933	1.903	1.956	5,624,720	1.9202	-0.31%
2017-11-23	0	3.240	3.230	3.240	3.200	3.360	6,020,000	19,787,750	3.2870	1.933	1.927	1.933	1.909	2.004	10,092,641	1.9606	-1.22%
2017-11-22	0	3.280	3.260	3.270	3.180	3.350	8,677,000	28,296,800	3.2611	1.956	1.945	1.950	1.897	1.998	14,547,151	1.9452	3.14%
2017-11-21	0	3.180	3.170	3.180	3.160	3.340	11,430,000	36,647,060	3.2062	1.897	1.891	1.897	1.885	1.992	19,162,606	1.9124	-2.45%
2017-11-20	0	3.260	3.250	3.260	3.230	3.420	9,522,000	31,246,270	3.2815	1.945	1.939	1.945	1.927	2.040	15,963,809	1.9573	-4.12%
2017-11-17	0	3.400	3.390	3.400	3.380	3.480	6,654,000	22,795,940	3.4259	2.028	2.022	2.028	2.016	2.076	11,155,554	2.0435	-0.58%
2017-11-16	0	3.420	3.410	3.420	3.400	3.490	7,257,000	24,949,130	3.4379	2.040	2.034	2.040	2.028	2.082	12,166,495	2.0506	-0.58%
2017-11-15	0	3.440	3.440	3.450	3.430	3.600	11,242,452	39,014,902	3.4703	2.052	2.052	2.058	2.046	2.147	18,848,179	2.0700	-3.64%
2017-11-14	0	3.570	3.560	3.570	3.560	3.680	8,135,000	29,296,830	3.6013	2.129	2.123	2.129	2.123	2.195	13,638,478	2.1481	-1.92%
2017-11-13	0	3.640	3.640	3.650	3.610	3.750	8,189,000	29,957,340	3.6582	2.171	2.171	2.177	2.153	2.237	13,729,010	2.1820	-1.89%
2017-11-10	0	3.710	3.710	3.720	3.690	3.770	12,161,000	45,351,110	3.7292	2.213	2.213	2.219	2.201	2.249	20,388,141	2.2244	-1.59%
2017-11-09	0	3.770	3.770	3.780	3.690	3.830	20,985,000	79,100,270	3.7694	2.249	2.249	2.255	2.201	2.284	35,181,741	2.2483	2.17%
2017-11-08	0	3.690	3.680	3.690	3.680	3.760	9,262,000	34,410,760	3.7153	2.201	2.195	2.201	2.195	2.243	15,527,914	2.2161	-0.27%
2017-11-07	0	3.700	3.690	3.700	3.680	3.810	10,729,000	39,863,970	3.7155	2.207	2.201	2.207	2.195	2.273	17,987,367	2.2162	-1.60%
2017-11-06	0	3.760	3.760	3.770	3.630	3.800	12,104,000	44,897,980	3.7094	2.243	2.243	2.249	2.165	2.267	20,292,580	2.2125	0.53%
2017-11-03	0	3.740	3.730	3.750	3.650	3.770	10,796,000	40,045,720	3.7093	2.231	2.225	2.237	2.177	2.249	18,099,694	2.2125	1.91%
2017-11-02	0	3.670	3.660	3.670	3.620	3.770	10,510,000	38,477,460	3.6610	2.189	2.183	2.189	2.159	2.249	17,620,209	2.1837	-2.39%
2017-11-01	0	3.760	3.760	3.780	3.750	3.880	9,966,000	37,818,500	3.7948	2.243	2.243	2.255	2.237	2.314	16,708,183	2.2635	-1.57%
2017-10-31	0	3.820	3.820	3.830	3.800	3.890	8,898,000	34,167,050	3.8399	2.279	2.279	2.284	2.267	2.320	14,917,662	2.2904	-0.52%
2017-10-30	0	3.840	3.830	3.850	3.770	3.990	31,222,000	120,973,810	3.8746	2.290	2.284	2.296	2.249	2.380	52,344,261	2.3111	2.40%
2017-10-27	0	3.750	3.740	3.760	3.740	3.950	15,561,000	59,676,660	3.8350	2.237	2.231	2.243	2.231	2.356	26,088,304	2.2875	-2.60%
2017-10-26	0	3.850	3.840	3.850	3.750	3.960	29,283,000	113,628,250	3.8803	2.296	2.290	2.296	2.237	2.362	49,093,491	2.3145	1.58%
2017-10-25	0	3.790	3.780	3.790	3.710	3.800	11,537,000	43,290,070	3.7523	2.261	2.255	2.261	2.213	2.267	19,341,994	2.2381	2.16%
2017-10-24	0	3.710	3.700	3.710	3.670	3.850	22,039,000	82,644,860	3.7499	2.213	2.207	2.213	2.189	2.296	36,948,791	2.2367	-3.13%
2017-10-23	0	3.830	3.830	3.840	3.610	3.850	31,356,000	118,587,740	3.7820	2.284	2.284	2.290	2.153	2.296	52,568,914	2.2559	6.09%
2017-10-20	0	3.610	3.610	3.620	3.520	3.670	10,876,700	39,140,667	3.5986	2.153	2.153	2.159	2.100	2.189	18,234,989	2.1465	1.69%
2017-10-19	0	3.550	3.550	3.560	3.510	3.770	17,349,000	62,887,341	3.6248	2.117	2.117	2.123	2.094	2.249	29,085,919	2.1621	-4.05%
2017-10-18	0	3.700	3.690	3.700	3.680	3.910	31,294,000	118,655,300	3.7916	2.207	2.201	2.207	2.195	2.332	52,464,970	2.2616	-2.89%
2017-10-17	0	3.810	3.810	3.820	3.530	3.830	51,113,000	190,740,270	3.7317	2.273	2.273	2.279	2.106	2.284	85,691,890	2.2259	8.86%
2017-10-16	0	3.500	3.500	3.520	3.500	3.570	5,001,000	17,675,150	3.5343	2.088	2.088	2.100	2.088	2.129	8,384,269	2.1081	-0.57%
2017-10-13	0	3.520	3.510	3.520	3.430	3.590	10,946,000	38,377,220	3.5060	2.100	2.094	2.100	2.046	2.141	18,351,172	2.0913	-0.56%
2017-10-12	0	3.540	3.550	3.560	3.530	3.590	4,461,000	15,816,990	3.5456	2.112	2.117	2.123	2.106	2.141	7,478,949	2.1149	-0.56%
2017-10-11	0	3.560	3.550	3.560	3.540	3.660	9,759,000	34,972,800	3.5836	2.123	2.117	2.123	2.112	2.183	16,361,144	2.1376	-1.11%
2017-10-10	0	3.600	3.610	3.620	3.500	3.670	19,906,000	71,590,450	3.5964	2.147	2.153	2.159	2.088	2.189	33,372,777	2.1452	0.84%
2017-10-09	0	3.570	3.560	3.570	3.500	3.660	10,635,000	37,719,340	3.5467	2.129	2.123	2.129	2.088	2.183	17,829,774	2.1155	-1.65%
2017-10-06	0	3.630	3.620	3.630	3.600	3.790	21,216,200	78,684,572	3.7087	2.165	2.159	2.165	2.147	2.261	35,569,352	2.2121	-1.09%
2017-10-04	0	3.670	3.670	3.680	3.500	3.720	41,736,000	151,939,410	3.6405	2.189	2.189	2.195	2.088	2.219	69,971,176	2.1715	5.46%
2017-10-03	0	3.480	3.470	3.480	3.350	3.540	23,408,000	81,043,550	3.4622	2.076	2.070	2.076	1.998	2.112	39,243,945	2.0651	3.57%
2017-09-29	0	3.360	3.360	3.370	3.280	3.390	8,679,000	29,086,890	3.3514	2.004	2.004	2.010	1.956	2.022	14,550,504	1.9990	0.60%
2017-09-28	0	3.340	3.340	3.350	3.320	3.530	14,642,000	49,697,190	3.3942	1.992	1.992	1.998	1.980	2.106	24,547,584	2.0245	-3.75%
2017-09-27	0	3.470	3.460	3.480	3.370	3.500	23,337,000	80,331,970	3.4423	2.070	2.064	2.076	2.010	2.088	39,124,912	2.0532	5.15%
2017-09-26	0	3.300	3.290	3.300	3.180	3.440	17,727,000	59,120,640	3.3351	1.968	1.962	1.968	1.897	2.052	29,719,643	1.9893	0.30%
2017-09-25	0	3.290	3.280	3.290	3.280	3.600	31,441,000	106,219,980	3.3784	1.962	1.956	1.962	1.956	2.147	52,711,418	2.0151	-9.12%
2017-09-22	0	3.620	3.610	3.630	3.550	3.700	13,788,000	49,846,910	3.6152	2.159	2.153	2.165	2.117	2.207	23,115,837	2.1564	-1.90%
2017-09-21	0	3.690	3.690	3.700	3.640	3.820	22,142,000	81,986,060	3.7027	2.201	2.201	2.207	2.171	2.279	37,121,473	2.2086	-2.89%
2017-09-20	0	3.800	3.800	3.810	3.580	3.940	51,105,003	196,200,221	3.8392	2.267	2.267	2.273	2.135	2.350	85,678,483	2.2900	3.54%
2017-09-19	0	3.670	3.670	3.680	3.640	3.860	19,583,000	72,844,800	3.7198	2.189	2.189	2.195	2.171	2.302	32,831,262	2.2188	-3.17%
2017-09-18	0	3.790	3.780	3.800	3.750	3.910	24,154,000	92,451,460	3.8276	2.261	2.255	2.267	2.237	2.332	40,494,628	2.2831	1.61%
2017-09-15	0	3.730	3.720	3.730	3.710	3.950	38,098,000	145,884,820	3.8292	2.225	2.219	2.225	2.213	2.356	63,872,002	2.2840	-5.81%
2017-09-14	0	3.960	3.940	3.950	3.840	4.180	61,272,800	245,101,068	4.0002	2.362	2.350	2.356	2.290	2.493	102,724,983	2.3860	-5.71%
2017-09-13	0	4.200	4.190	4.200	4.170	4.490	57,385,000	247,507,360	4.3131	2.505	2.499	2.505	2.487	2.678	96,207,014	2.5727	-8.30%
2017-09-12	0	4.580	4.580	4.590	4.380	4.800	67,736,000	313,894,420	4.6341	2.732	2.732	2.738	2.613	2.863	113,560,657	2.7641	5.77%
2017-09-11	0	4.330	4.330	4.340	4.290	4.650	28,089,000	123,621,200	4.4011	2.583	2.583	2.589	2.559	2.774	47,091,728	2.6251	-3.99%
2017-09-08	0	4.510	4.500	4.510	4.070	4.780	97,004,800	428,087,550	4.4131	2.690	2.684	2.690	2.428	2.851	162,630,342	2.6323	-0.22%
2017-09-07	0	4.520	4.510	4.520	4.430	5.250	70,866,700	342,502,322	4.8331	2.696	2.690	2.696	2.642	3.131	118,809,334	2.8828	-10.14%
2017-09-06	0	5.030	5.020	5.030	4.900	5.140	57,247,666	286,937,829	5.0122	3.000	2.994	3.000	2.923	3.066	95,976,771	2.9897	-2.71%
2017-09-05	0	5.170	5.180	5.190	4.800	5.780	139,202,000	723,466,340	5.1972	3.084	3.090	3.096	2.863	3.448	233,374,728	3.1000	0.19%
2017-09-04	0	5.160	5.170	5.180	4.150	5.420	204,733,560	1,002,341,858	4.8958	3.078	3.084	3.090	2.475	3.233	343,239,601	2.9202	21.70%
2017-09-01	0	4.240	4.240	4.250	3.570	4.250	138,233,000	553,666,930	4.0053	2.529	2.529	2.535	2.129	2.535	231,750,182	2.3891	19.10%
2017-08-31	0	3.560	3.550	3.560	3.490	3.640	24,098,800	85,781,030	3.5596	2.123	2.117	2.123	2.082	2.171	40,402,084	2.1232	-2.47%
2017-08-30	0	3.650	3.640	3.650	3.440	3.670	83,968,600	300,782,278	3.5821	2.177	2.171	2.177	2.052	2.189	140,774,911	2.1366	7.04%
2017-08-29	0	3.410	3.400	3.410	3.100	3.440	49,087,000	163,581,920	3.3325	2.034	2.028	2.034	1.849	2.052	82,295,264	1.9877	7.23%
2017-08-28	0	3.180	3.170	3.180	3.140	3.210	9,501,000	30,111,510	3.1693	1.897	1.891	1.897	1.873	1.915	15,928,602	1.8904	0.00%
2017-08-25	0	3.180	3.180	3.190	3.160	3.230	10,561,000	33,642,610	3.1856	1.897	1.897	1.903	1.885	1.927	17,705,712	1.9001	-1.24%
2017-08-24	0	3.220	3.220	3.230	3.110	3.270	16,622,000	53,334,170	3.2086	1.921	1.921	1.927	1.855	1.950	27,867,091	1.9139	2.78%
2017-08-22	0	3.150	3.150	3.160	3.130	3.190	8,394,000	26,471,040	3.1536	1.869	1.869	1.875	1.857	1.892	14,149,865	1.8708	0.00%
2017-08-21	0	3.150	3.150	3.160	3.130	3.250	8,788,000	27,809,580	3.1645	1.869	1.869	1.875	1.857	1.928	14,814,035	1.8772	-1.56%
2017-08-18	0	3.200	3.200	3.210	3.060	3.250	10,940,000	34,830,330	3.1838	1.898	1.898	1.904	1.815	1.928	18,441,687	1.8887	0.95%
2017-08-17	0	3.170	3.170	3.180	3.160	3.280	11,860,000	37,944,970	3.1994	1.881	1.881	1.886	1.875	1.946	19,992,542	1.8980	-2.46%
2017-08-16	0	3.250	3.240	3.250	3.180	3.250	9,734,000	31,345,935	3.2203	1.928	1.922	1.928	1.886	1.928	16,408,719	1.9103	2.52%
2017-08-15	0	3.170	3.180	3.190	3.160	3.390	31,082,000	101,869,060	3.2774	1.881	1.886	1.892	1.875	2.011	52,395,294	1.9442	-2.46%
2017-08-14	0	3.250	3.240	3.250	3.160	3.350	32,089,000	103,557,470	3.2272	1.928	1.922	1.928	1.875	1.987	54,092,805	1.9144	0.00%
2017-08-11	0	3.250	3.240	3.250	3.080	3.490	139,774,000	458,115,200	3.2775	1.928	1.922	1.928	1.827	2.070	235,618,679	1.9443	-14.25%
2017-08-10	0	3.790	3.790	3.800	3.370	3.800	100,097,774	359,738,945	3.5939	2.248	2.248	2.254	1.999	2.254	168,735,997	2.1320	12.13%
2017-08-09	0	3.380	3.380	3.390	3.260	3.390	12,477,000	41,389,220	3.3172	2.005	2.005	2.011	1.934	2.011	21,032,626	1.9679	0.30%
2017-08-08	0	3.370	3.360	3.370	3.330	3.430	13,891,000	47,054,050	3.3874	1.999	1.993	1.999	1.975	2.035	23,416,222	2.0095	0.30%
2017-08-07	0	3.360	3.350	3.360	3.300	3.460	16,701,000	56,433,130	3.3790	1.993	1.987	1.993	1.958	2.053	28,153,073	2.0045	0.60%
2017-08-04	0	3.340	3.330	3.340	3.210	3.350	7,332,000	23,947,790	3.2662	1.981	1.975	1.981	1.904	1.987	12,359,639	1.9376	2.14%
2017-08-03	0	3.270	3.260	3.280	3.250	3.380	9,862,000	32,529,550	3.2985	1.940	1.934	1.946	1.928	2.005	16,624,490	1.9567	-1.80%
2017-08-02	0	3.330	3.320	3.330	3.250	3.430	35,454,000	118,687,710	3.3477	1.975	1.969	1.975	1.928	2.035	59,765,226	1.9859	5.71%
2017-08-01	0	3.150	3.140	3.160	3.120	3.220	6,646,452	20,954,696	3.1528	1.869	1.863	1.875	1.851	1.910	11,204,002	1.8703	-1.56%
2017-07-31	0	3.200	3.200	3.210	3.060	3.240	13,378,000	42,632,630	3.1868	1.898	1.898	1.904	1.815	1.922	22,551,452	1.8905	3.56%
2017-07-28	0	3.090	3.090	3.100	3.060	3.140	4,892,000	15,150,060	3.0969	1.833	1.833	1.839	1.815	1.863	8,246,502	1.8371	-1.28%
2017-07-27	0	3.130	3.120	3.130	3.080	3.250	15,152,000	47,404,100	3.1286	1.857	1.851	1.857	1.827	1.928	25,541,905	1.8559	-2.19%
2017-07-26	0	3.200	3.190	3.200	3.160	3.320	11,476,000	36,838,190	3.2100	1.898	1.892	1.898	1.875	1.969	19,345,228	1.9043	-2.44%
2017-07-25	0	3.280	3.270	3.280	3.260	3.380	9,663,000	32,014,570	3.3131	1.946	1.940	1.946	1.934	2.005	16,289,033	1.9654	-1.20%
2017-07-24	0	3.320	3.310	3.320	3.220	3.350	8,254,000	27,296,670	3.3071	1.969	1.964	1.969	1.910	1.987	13,913,865	1.9618	1.53%
2017-07-21	0	3.270	3.270	3.280	3.250	3.470	20,674,000	68,835,580	3.3296	1.940	1.940	1.946	1.928	2.058	34,850,405	1.9752	-5.22%
2017-07-20	0	3.450	3.440	3.450	3.350	3.570	23,199,000	80,160,370	3.4553	2.047	2.041	2.047	1.987	2.118	39,106,828	2.0498	0.00%
2017-07-19	0	3.450	3.420	3.450	3.430	3.730	62,150,000	222,422,310	3.5788	2.047	2.029	2.047	2.035	2.213	104,766,987	2.1230	1.17%
2017-07-18	0	3.410	3.400	3.410	3.090	3.410	49,528,000	162,266,480	3.2763	2.023	2.017	2.023	1.833	2.023	83,489,933	1.9435	10.71%
2017-07-17	0	3.080	3.080	3.090	2.870	3.110	22,727,000	68,535,770	3.0156	1.827	1.827	1.833	1.703	1.845	38,311,172	1.7889	2.67%
2017-07-14	0	3.000	2.990	3.000	2.980	3.100	13,023,000	39,251,880	3.0140	1.780	1.774	1.780	1.768	1.839	21,953,025	1.7880	-1.64%
2017-07-13	0	3.050	3.050	3.060	3.040	3.200	16,405,000	50,661,770	3.0882	1.809	1.809	1.815	1.803	1.898	27,654,102	1.8320	-2.24%
2017-07-12	0	3.120	3.120	3.130	3.040	3.220	18,082,000	56,239,340	3.1102	1.851	1.851	1.857	1.803	1.910	30,481,040	1.8451	-1.89%
2017-07-11	0	3.180	3.160	3.180	3.150	3.240	10,075,000	32,034,210	3.1796	1.886	1.875	1.886	1.869	1.922	16,983,546	1.8862	-0.62%
2017-07-10	0	3.200	3.200	3.210	3.180	3.340	14,006,000	45,453,470	3.2453	1.898	1.898	1.904	1.886	1.981	23,610,079	1.9252	-0.62%
2017-07-07	0	3.220	3.210	3.220	3.220	3.320	11,212,000	36,475,440	3.2533	1.910	1.904	1.910	1.910	1.969	18,900,201	1.9299	-3.88%
2017-07-06	0	3.350	3.340	3.350	3.300	3.430	9,047,000	30,280,630	3.3470	1.987	1.981	1.987	1.958	2.035	15,250,635	1.9855	-1.18%
2017-07-05	0	3.390	3.380	3.390	3.230	3.430	18,414,000	62,032,190	3.3688	2.011	2.005	2.011	1.916	2.035	31,040,697	1.9984	3.67%
2017-07-04	0	3.270	3.270	3.280	3.160	3.480	30,376,000	100,963,120	3.3238	1.940	1.940	1.946	1.875	2.064	51,205,181	1.9717	-3.82%
2017-07-03	0	3.400	3.410	3.420	3.150	3.440	34,977,000	117,247,720	3.3521	2.017	2.023	2.029	1.869	2.041	58,961,141	1.9886	8.63%
2017-06-30	0	3.130	3.110	3.120	3.090	3.180	8,189,000	25,606,550	3.1269	1.857	1.845	1.851	1.833	1.886	13,804,294	1.8550	-1.57%
2017-06-29	0	3.180	3.180	3.190	3.160	3.260	14,988,000	48,054,090	3.2062	1.886	1.886	1.892	1.875	1.934	25,265,448	1.9020	2.58%
2017-06-28	0	3.100	3.100	3.110	3.010	3.250	29,054,910	90,269,688	3.1069	1.839	1.839	1.845	1.786	1.928	48,978,204	1.8431	-3.13%
2017-06-27	0	3.200	3.200	3.210	3.130	3.450	32,026,720	104,829,063	3.2732	1.898	1.898	1.904	1.857	2.047	53,987,819	1.9417	-3.32%
2017-06-26	0	3.310	3.300	3.310	3.180	3.350	25,672,305	84,533,679	3.2928	1.964	1.958	1.964	1.886	1.987	43,276,107	1.9534	3.44%
2017-06-23	0	3.200	3.200	3.210	3.010	3.250	34,648,959	109,536,766	3.1613	1.898	1.898	1.904	1.786	1.928	58,408,158	1.8754	6.67%
2017-06-22	0	3.000	3.000	3.010	2.960	3.150	19,507,000	59,469,580	3.0486	1.780	1.780	1.786	1.756	1.869	32,883,180	1.8085	-3.23%
2017-06-21	0	3.100	3.100	3.110	2.930	3.190	35,553,053	109,318,182	3.0748	1.839	1.839	1.845	1.738	1.892	59,932,200	1.8240	1.97%
2017-06-20	0	3.040	3.030	3.040	2.830	3.140	62,551,000	188,476,750	3.0132	1.803	1.797	1.803	1.679	1.863	105,442,958	1.7875	7.42%
2017-06-19	0	2.830	2.820	2.830	2.700	2.950	55,363,270	157,293,884	2.8411	1.679	1.673	1.679	1.602	1.750	93,326,517	1.6854	0.71%
2017-06-16	0	2.810	2.800	2.810	2.480	2.820	79,422,000	209,378,145	2.6363	1.667	1.661	1.667	1.471	1.673	133,882,601	1.5639	19.07%
2017-06-15	0	2.360	2.360	2.370	2.310	2.410	8,220,000	19,444,419	2.3655	1.400	1.400	1.406	1.370	1.430	13,856,551	1.4033	-1.67%
2017-06-14	0	2.400	2.380	2.400	2.370	2.480	8,345,000	20,131,880	2.4124	1.424	1.412	1.424	1.406	1.471	14,067,265	1.4311	-1.23%
2017-06-13	0	2.430	2.430	2.440	2.350	2.480	19,565,503	46,895,292	2.3968	1.442	1.442	1.447	1.394	1.471	32,981,799	1.4219	-0.41%
2017-06-12	0	2.440	2.440	2.450	2.240	2.460	36,217,400	86,748,442	2.3952	1.447	1.447	1.453	1.329	1.459	61,052,098	1.4209	6.55%
2017-06-09	0	2.290	2.280	2.290	2.150	2.350	171,363,400	364,381,415	2.1264	1.358	1.353	1.358	1.275	1.394	288,869,303	1.2614	7.51%
2017-06-08	0	2.130	2.130	2.140	2.120	2.150	6,575,000	14,032,580	2.1342	1.264	1.264	1.269	1.258	1.275	11,083,555	1.2661	-0.93%
2017-06-07	0	2.150	2.150	2.160	2.100	2.160	3,442,000	7,358,490	2.1379	1.275	1.275	1.281	1.246	1.281	5,802,220	1.2682	1.90%
2017-06-06	0	2.110	2.100	2.130	2.100	2.170	3,577,000	7,572,830	2.1171	1.252	1.246	1.264	1.246	1.287	6,029,791	1.2559	-0.94%
2017-06-05	0	2.130	2.130	2.160	2.130	2.200	1,332,000	2,862,010	2.1487	1.264	1.264	1.281	1.264	1.305	2,245,368	1.2746	-1.39%
2017-06-02	0	2.160	2.160	2.170	2.130	2.230	966,000	2,115,670	2.1901	1.281	1.281	1.287	1.264	1.323	1,628,398	1.2992	-0.92%
2017-06-01	0	2.180	2.180	2.190	2.080	2.240	6,659,000	14,496,270	2.1769	1.293	1.293	1.299	1.234	1.329	11,225,155	1.2914	3.32%
2017-05-31	0	2.110	2.090	2.110	2.080	2.180	2,901,000	6,130,370	2.1132	1.252	1.240	1.252	1.234	1.293	4,890,250	1.2536	-1.86%
2017-05-29	0	2.150	2.140	2.160	2.130	2.160	960,000	2,051,180	2.1366	1.275	1.269	1.281	1.264	1.281	1,618,283	1.2675	-0.92%
2017-05-26	0	2.170	2.160	2.170	2.140	2.190	1,564,000	3,374,060	2.1573	1.287	1.281	1.287	1.269	1.299	2,636,453	1.2798	0.00%
2017-05-25	0	2.170	2.170	2.190	2.120	2.230	5,477,000	11,990,950	2.1893	1.287	1.287	1.299	1.258	1.323	9,232,643	1.2988	2.84%
2017-05-24	0	2.110	2.110	2.120	2.040	2.210	7,617,000	16,089,380	2.1123	1.252	1.252	1.258	1.210	1.311	12,840,067	1.2531	-4.52%
2017-05-23	0	2.210	2.210	2.220	2.210	2.310	7,678,000	17,283,050	2.2510	1.311	1.311	1.317	1.311	1.370	12,942,895	1.3353	-2.21%
2017-05-22	0	2.260	2.260	2.270	2.250	2.320	2,158,000	4,943,810	2.2909	1.341	1.341	1.347	1.335	1.376	3,637,766	1.3590	0.44%
2017-05-19	0	2.250	2.260	2.270	2.220	2.300	2,874,000	6,496,760	2.2605	1.335	1.341	1.347	1.317	1.364	4,844,736	1.3410	-0.01%
2017-05-18	0	2.330	2.320	2.340	2.320	2.410	4,117,000	9,729,290	2.3632	1.335	1.329	1.341	1.329	1.381	7,186,099	1.3539	-2.92%
2017-05-17	0	2.400	2.390	2.410	2.390	2.410	1,898,643	4,553,263	2.3982	1.375	1.369	1.381	1.369	1.381	3,314,024	1.3739	0.42%
2017-05-16	0	2.390	2.390	2.410	2.370	2.410	2,220,000	5,323,190	2.3978	1.369	1.369	1.381	1.358	1.381	3,874,943	1.3737	0.84%
2017-05-15	0	2.370	2.370	2.380	2.370	2.410	1,735,000	4,133,180	2.3822	1.358	1.358	1.364	1.358	1.381	3,028,390	1.3648	-0.84%
2017-05-12	0	2.390	2.390	2.400	2.390	2.430	1,497,000	3,591,915	2.3994	1.369	1.369	1.375	1.369	1.392	2,612,968	1.3746	-1.24%
2017-05-11	0	2.420	2.410	2.420	2.380	2.470	3,369,000	8,118,820	2.4099	1.386	1.381	1.386	1.364	1.415	5,880,488	1.3806	0.00%
2017-05-10	0	2.420	2.420	2.430	2.410	2.440	4,339,000	10,506,530	2.4214	1.386	1.386	1.392	1.381	1.398	7,573,593	1.3873	0.41%
2017-05-09	0	2.410	2.410	2.420	2.390	2.460	4,325,000	10,437,285	2.4132	1.381	1.381	1.386	1.369	1.409	7,549,157	1.3826	0.42%
2017-05-08	0	2.400	2.400	2.410	2.380	2.460	3,973,000	9,643,495	2.4273	1.375	1.375	1.381	1.364	1.409	6,934,751	1.3906	0.84%
2017-05-05	0	2.380	2.380	2.390	2.360	2.420	2,535,200	6,023,236	2.3758	1.364	1.364	1.369	1.352	1.386	4,425,115	1.3611	-1.24%
2017-05-04	0	2.410	2.410	2.430	2.400	2.460	2,528,000	6,126,070	2.4233	1.381	1.381	1.392	1.375	1.409	4,412,548	1.3883	-3.21%
2017-05-02	0	2.490	2.480	2.500	2.450	2.500	4,963,000	12,312,700	2.4809	1.427	1.421	1.432	1.404	1.432	8,662,767	1.4213	0.40%
2017-04-28	0	2.480	2.470	2.490	2.440	2.520	5,629,000	14,030,440	2.4925	1.421	1.415	1.427	1.398	1.444	9,825,249	1.4280	0.00%
2017-04-27	0	2.480	2.460	2.470	2.410	2.490	2,675,000	6,545,452	2.4469	1.421	1.409	1.415	1.381	1.427	4,669,132	1.4019	0.81%
2017-04-26	0	2.460	2.450	2.470	2.420	2.540	8,965,000	22,356,195	2.4937	1.409	1.404	1.415	1.386	1.455	15,648,137	1.4287	1.65%
2017-04-25	0	2.420	2.410	2.420	2.390	2.420	1,974,000	4,758,240	2.4105	1.386	1.381	1.386	1.369	1.386	3,445,557	1.3810	1.26%
2017-04-24	0	2.390	2.380	2.390	2.350	2.390	1,297,000	3,071,920	2.3685	1.369	1.364	1.369	1.346	1.369	2,263,874	1.3569	0.84%
2017-04-21	0	2.370	2.360	2.370	2.330	2.410	2,636,000	6,266,280	2.3772	1.358	1.352	1.358	1.335	1.381	4,601,058	1.3619	0.42%
2017-04-20	0	2.360	2.350	2.370	2.320	2.380	3,925,000	9,209,475	2.3464	1.352	1.346	1.358	1.329	1.364	6,850,969	1.3443	0.00%
2017-04-19	0	2.360	2.350	2.360	2.290	2.360	2,889,000	6,715,720	2.3246	1.352	1.346	1.352	1.312	1.352	5,042,662	1.3318	2.16%
2017-04-18	0	2.310	2.300	2.310	2.300	2.400	3,464,000	8,148,465	2.3523	1.323	1.318	1.323	1.318	1.375	6,046,307	1.3477	-3.75%
2017-04-13	0	2.400	2.400	2.410	2.370	2.410	2,160,000	5,172,630	2.3947	1.375	1.375	1.381	1.358	1.381	3,770,215	1.3720	0.84%
2017-04-12	0	2.380	2.380	2.400	2.370	2.400	2,615,000	6,229,005	2.3820	1.364	1.364	1.375	1.358	1.375	4,564,403	1.3647	-0.83%
2017-04-11	0	2.400	2.390	2.400	2.380	2.440	2,458,000	5,896,486	2.3989	1.375	1.369	1.375	1.364	1.398	4,290,365	1.3744	-0.41%
2017-04-10	0	2.410	2.400	2.410	2.400	2.470	3,183,000	7,717,793	2.4247	1.381	1.375	1.381	1.375	1.415	5,555,830	1.3891	-1.23%
2017-04-07	0	2.440	2.440	2.450	2.410	2.500	5,711,000	13,942,230	2.4413	1.398	1.398	1.404	1.381	1.432	9,968,378	1.3986	-2.40%
2017-04-06	0	2.500	2.500	2.510	2.430	2.550	4,074,000	10,195,890	2.5027	1.432	1.432	1.438	1.392	1.461	7,111,044	1.4338	0.40%
2017-04-05	0	2.490	2.490	2.500	2.460	2.510	6,947,000	17,341,560	2.4963	1.427	1.427	1.432	1.409	1.438	12,125,779	1.4301	1.22%
2017-04-03	0	2.460	2.450	2.470	2.390	2.470	4,798,000	11,622,817	2.4224	1.409	1.404	1.415	1.369	1.415	8,374,764	1.3878	0.82%
2017-03-31	0	2.440	2.440	2.450	2.390	2.470	9,459,000	22,933,010	2.4245	1.398	1.398	1.404	1.369	1.415	16,510,399	1.3890	2.09%
2017-03-30	0	2.390	2.380	2.390	2.360	2.400	5,138,000	12,193,940	2.3733	1.369	1.364	1.369	1.352	1.375	8,968,224	1.3597	0.42%
2017-03-29	0	2.380	2.380	2.400	2.380	2.450	6,670,000	16,091,830	2.4126	1.364	1.364	1.375	1.364	1.404	11,642,283	1.3822	-0.83%
2017-03-28	0	2.400	2.400	2.420	2.400	2.450	5,904,000	14,304,015	2.4228	1.375	1.375	1.386	1.375	1.404	10,305,254	1.3880	-0.83%
2017-03-27	0	2.420	2.420	2.430	2.370	2.540	9,754,000	23,879,770	2.4482	1.386	1.386	1.392	1.358	1.455	17,025,312	1.4026	-2.81%
2017-03-24	0	2.490	2.500	2.510	2.470	2.710	30,298,000	77,864,620	2.5700	1.427	1.432	1.438	1.415	1.553	52,884,243	1.4724	-5.32%
2017-03-23	0	2.630	2.620	2.630	2.520	2.630	13,015,000	33,653,510	2.5857	1.507	1.501	1.507	1.444	1.507	22,717,289	1.4814	3.95%
2017-03-22	0	2.530	2.520	2.530	2.460	2.550	13,321,000	33,304,590	2.5002	1.449	1.444	1.449	1.409	1.461	23,251,403	1.4324	-1.94%
2017-03-21	0	2.580	2.570	2.580	2.530	2.680	17,034,000	44,098,145	2.5888	1.478	1.472	1.478	1.449	1.535	29,732,332	1.4832	-2.64%
2017-03-20	0	2.650	2.640	2.650	2.400	2.650	45,436,000	116,072,740	2.5546	1.518	1.512	1.518	1.375	1.518	79,307,165	1.4636	10.88%
2017-03-17	0	2.390	2.390	2.400	2.380	2.450	7,372,000	17,827,249	2.4182	1.369	1.369	1.375	1.364	1.404	12,867,603	1.3854	-0.83%
2017-03-16	0	2.410	2.400	2.410	2.360	2.430	4,113,585	9,823,509	2.3881	1.381	1.375	1.381	1.352	1.392	7,180,138	1.3682	0.42%
2017-03-15	0	2.400	2.390	2.400	2.360	2.400	4,750,000	11,301,350	2.3792	1.375	1.369	1.375	1.352	1.375	8,290,981	1.3631	1.69%
2017-03-14	0	2.360	2.350	2.360	2.340	2.420	4,417,000	10,423,880	2.3599	1.352	1.346	1.352	1.341	1.386	7,709,740	1.3520	-1.26%
2017-03-13	0	2.390	2.390	2.400	2.370	2.430	5,224,000	12,591,490	2.4103	1.369	1.369	1.375	1.358	1.392	9,118,334	1.3809	0.00%
2017-03-10	0	2.390	2.390	2.400	2.340	2.400	3,671,000	8,717,305	2.3746	1.369	1.369	1.375	1.341	1.375	6,407,620	1.3605	2.14%
2017-03-09	0	2.340	2.340	2.350	2.340	2.430	3,502,000	8,251,865	2.3563	1.341	1.341	1.346	1.341	1.392	6,112,635	1.3500	-2.50%
2017-03-08	0	2.400	2.390	2.400	2.390	2.430	2,977,000	7,146,010	2.4004	1.375	1.369	1.375	1.369	1.392	5,196,264	1.3752	-0.83%
2017-03-07	0	2.420	2.410	2.420	2.390	2.460	9,136,000	22,199,700	2.4299	1.386	1.381	1.386	1.369	1.409	15,946,612	1.3921	1.68%
2017-03-06	0	2.380	2.380	2.390	2.320	2.410	4,026,000	9,571,400	2.3774	1.364	1.364	1.369	1.329	1.381	7,027,261	1.3620	1.28%
2017-03-03	0	2.350	2.340	2.360	2.310	2.370	5,571,895	12,987,280	2.3309	1.346	1.341	1.352	1.323	1.358	9,725,574	1.3354	-0.42%
2017-03-02	0	2.360	2.360	2.370	2.360	2.430	3,679,000	8,775,500	2.3853	1.352	1.352	1.358	1.352	1.392	6,421,583	1.3666	0.00%
2017-03-01	0	2.360	2.360	2.370	2.360	2.400	3,950,000	9,352,740	2.3678	1.352	1.352	1.358	1.352	1.375	6,894,606	1.3565	-0.42%
2017-02-28	0	2.370	2.370	2.380	2.370	2.450	4,270,000	10,205,570	2.3901	1.358	1.358	1.364	1.358	1.404	7,453,156	1.3693	-2.07%
2017-02-27	0	2.420	2.420	2.430	2.350	2.450	9,187,000	22,237,090	2.4205	1.386	1.386	1.392	1.346	1.404	16,035,631	1.3867	1.68%
2017-02-24	0	2.380	2.380	2.400	2.360	2.470	14,082,798	33,780,223	2.3987	1.364	1.364	1.375	1.352	1.415	24,581,098	1.3742	-3.64%
2017-02-23	0	2.470	2.470	2.480	2.400	2.500	16,945,000	41,415,430	2.4441	1.415	1.415	1.421	1.375	1.432	29,576,985	1.4003	-0.40%
2017-02-22	0	2.480	2.470	2.480	2.450	2.590	20,476,000	51,321,500	2.5064	1.421	1.415	1.421	1.404	1.484	35,740,239	1.4360	-0.80%
2017-02-21	0	2.500	2.490	2.500	2.420	2.600	48,005,000	120,856,325	2.5176	1.432	1.427	1.432	1.386	1.490	83,791,277	1.4423	-0.79%
2017-02-20	0	2.520	2.510	2.520	2.360	2.630	217,210,000	523,838,660	2.4117	1.444	1.438	1.444	1.352	1.507	379,133,490	1.3817	-9.03%
2017-02-17	0	2.770	2.770	2.780	2.720	2.920	13,865,000	38,898,550	2.8055	1.587	1.587	1.593	1.558	1.673	24,200,938	1.6073	-2.81%
2017-02-16	0	2.850	2.850	2.860	2.810	2.940	16,503,000	47,655,660	2.8877	1.633	1.633	1.639	1.610	1.684	28,805,488	1.6544	1.42%
2017-02-15	0	2.810	2.800	2.810	2.750	2.920	48,046,600	136,286,298	2.8365	1.610	1.604	1.610	1.576	1.673	83,863,888	1.6251	4.07%
2017-02-14	0	2.700	2.700	2.710	2.330	2.720	32,854,000	82,133,940	2.5000	1.547	1.547	1.553	1.335	1.558	57,345,664	1.4323	17.39%
2017-02-13	0	2.300	2.300	2.310	2.190	2.330	7,209,000	16,524,435	2.2922	1.318	1.318	1.323	1.255	1.335	12,583,092	1.3132	3.60%
2017-02-10	0	2.220	2.220	2.230	2.190	2.370	10,207,000	23,037,890	2.2571	1.272	1.272	1.278	1.255	1.358	17,816,010	1.2931	-5.13%
2017-02-09	0	2.340	2.330	2.350	2.280	2.390	4,541,000	10,628,310	2.3405	1.341	1.335	1.346	1.306	1.369	7,926,178	1.3409	0.43%
2017-02-08	0	2.330	2.320	2.330	2.250	2.370	6,395,413	14,699,702	2.2985	1.335	1.329	1.335	1.289	1.358	11,163,000	1.3168	-2.10%
2017-02-07	0	2.380	2.380	2.390	2.330	2.430	6,810,000	16,187,720	2.3771	1.364	1.364	1.369	1.335	1.392	11,886,649	1.3618	-2.06%
2017-02-06	0	2.430	2.430	2.440	2.430	2.500	4,599,000	11,299,920	2.4570	1.392	1.392	1.398	1.392	1.432	8,027,416	1.4077	-2.80%
2017-02-03	0	2.500	2.500	2.510	2.390	2.520	10,051,327	24,661,533	2.4536	1.432	1.432	1.438	1.369	1.444	17,544,287	1.4057	3.31%
2017-02-02	0	2.420	2.420	2.430	2.400	2.530	6,401,000	15,829,350	2.4729	1.386	1.386	1.392	1.375	1.449	11,172,752	1.4168	-0.41%
2017-02-01	0	2.430	2.430	2.440	2.270	2.480	9,380,000	22,601,650	2.4096	1.392	1.392	1.398	1.301	1.421	16,372,507	1.3805	3.40%
2017-01-27	0	2.350	2.340	2.350	2.170	2.360	5,122,000	11,758,955	2.2958	1.346	1.341	1.346	1.243	1.352	8,940,296	1.3153	5.38%
2017-01-26	0	2.230	2.200	2.230	2.080	2.270	22,752,073	50,345,357	2.2128	1.278	1.260	1.278	1.192	1.301	39,713,056	1.2677	12.06%
2017-01-25	0	1.990	1.980	1.990	1.970	2.020	335,000	666,830	1.9905	1.140	1.134	1.140	1.129	1.157	584,732	1.1404	-1.49%
2017-01-24	0	2.020	2.010	2.020	1.960	2.020	950,000	1,883,920	1.9831	1.157	1.152	1.157	1.123	1.157	1,658,196	1.1361	1.51%
2017-01-23	0	1.990	1.980	1.990	1.970	2.020	539,000	1,075,580	1.9955	1.140	1.134	1.140	1.129	1.157	940,808	1.1433	-0.50%
2017-01-20	0	2.000	1.990	2.000	1.980	2.020	707,000	1,413,970	2.0000	1.146	1.140	1.146	1.134	1.157	1,234,047	1.1458	-0.99%
2017-01-19	0	2.020	2.020	2.040	1.970	2.050	1,350,000	2,725,720	2.0191	1.157	1.157	1.169	1.129	1.174	2,356,384	1.1567	0.00%
2017-01-18	0	2.020	1.990	2.020	1.920	2.020	1,135,000	2,256,035	1.9877	1.157	1.140	1.157	1.100	1.157	1,981,108	1.1388	4.12%
2017-01-17	0	1.940	1.940	1.950	1.910	1.960	488,000	945,090	1.9367	1.111	1.111	1.117	1.094	1.123	851,789	1.1095	-0.51%
2017-01-16	0	1.950	1.950	1.960	1.950	2.010	486,000	955,570	1.9662	1.117	1.117	1.123	1.117	1.152	848,298	1.1265	-2.01%
2017-01-13	0	1.990	1.990	2.000	1.980	2.050	744,000	1,495,500	2.0101	1.140	1.140	1.146	1.134	1.174	1,298,630	1.1516	-1.00%
2017-01-12	0	2.010	2.000	2.020	1.990	2.050	717,000	1,448,160	2.0197	1.152	1.146	1.157	1.140	1.174	1,251,502	1.1571	-2.90%
2017-01-11	0	2.070	2.070	2.080	2.010	2.100	1,208,000	2,480,820	2.0537	1.186	1.186	1.192	1.152	1.203	2,108,527	1.1766	0.49%
2017-01-10	0	2.060	2.040	2.060	1.980	2.070	1,216,000	2,478,268	2.0380	1.180	1.169	1.180	1.134	1.186	2,122,491	1.1676	2.49%
2017-01-09	0	2.010	2.010	2.020	1.990	2.100	1,159,000	2,361,065	2.0372	1.152	1.152	1.157	1.140	1.203	2,022,999	1.1671	-3.37%
2017-01-06	0	2.080	2.080	2.090	1.980	2.140	2,887,000	6,016,210	2.0839	1.192	1.192	1.197	1.134	1.226	5,039,171	1.1939	4.52%
2017-01-05	0	1.990	1.980	1.990	1.910	2.010	1,466,000	2,901,460	1.9792	1.140	1.134	1.140	1.094	1.152	2,558,859	1.1339	2.58%
2017-01-04	0	1.940	1.940	1.950	1.900	1.960	578,000	1,125,780	1.9477	1.111	1.111	1.117	1.089	1.123	1,008,882	1.1159	-0.51%
2017-01-03	0	1.950	1.950	1.970	1.890	1.970	439,000	851,480	1.9396	1.117	1.117	1.129	1.083	1.129	766,261	1.1112	0.00%
2016-12-30	0	1.950	1.950	1.960	1.900	1.970	894,000	1,742,930	1.9496	1.117	1.117	1.123	1.089	1.129	1,560,450	1.1169	1.56%
2016-12-29	0	1.920	1.910	1.920	1.830	1.950	684,000	1,299,020	1.8992	1.100	1.094	1.100	1.048	1.117	1,193,901	1.0880	1.59%
2016-12-28	0	1.890	1.870	1.890	1.800	1.890	313,000	580,810	1.8556	1.083	1.071	1.083	1.031	1.083	546,332	1.0631	2.16%
2016-12-23	0	1.850	1.850	1.860	1.840	1.860	816,000	1,512,070	1.8530	1.060	1.060	1.066	1.054	1.066	1,424,303	1.0616	-2.12%
2016-12-22	0	1.890	1.880	1.890	1.850	1.900	254,000	477,260	1.8790	1.083	1.077	1.083	1.060	1.089	443,349	1.0765	0.00%
2016-12-21	0	1.890	1.870	1.890	1.850	1.890	573,000	1,068,320	1.8644	1.083	1.071	1.083	1.060	1.083	1,000,154	1.0682	1.07%
2016-12-20	0	1.870	1.860	1.870	1.850	1.900	540,000	1,009,580	1.8696	1.071	1.066	1.071	1.060	1.089	942,554	1.0711	0.00%
2016-12-19	0	1.870	1.860	1.870	1.850	1.950	1,526,000	2,876,639	1.8851	1.071	1.066	1.071	1.060	1.117	2,663,587	1.0800	-3.11%
2016-12-16	0	1.930	1.930	1.940	1.890	1.950	1,596,000	3,066,580	1.9214	1.106	1.106	1.111	1.083	1.117	2,785,770	1.1008	1.05%
2016-12-15	0	1.910	1.900	1.910	1.890	2.000	2,761,000	5,277,157	1.9113	1.094	1.089	1.094	1.083	1.146	4,819,242	1.0950	-4.50%
2016-12-14	0	2.000	1.980	2.000	1.980	2.090	2,016,000	4,059,100	2.0134	1.146	1.134	1.146	1.134	1.197	3,518,867	1.1535	-2.91%
2016-12-13	0	2.060	2.050	2.070	2.010	2.100	981,000	2,005,960	2.0448	1.180	1.174	1.186	1.152	1.203	1,712,306	1.1715	0.00%
2016-12-12	0	2.060	2.060	2.070	2.050	2.190	1,512,000	3,144,091	2.0794	1.180	1.180	1.186	1.174	1.255	2,639,150	1.1913	-4.19%
2016-12-09	0	2.150	2.130	2.150	2.100	2.190	1,475,000	3,155,560	2.1394	1.232	1.220	1.232	1.203	1.255	2,574,568	1.2257	-2.27%
2016-12-08	0	2.200	2.190	2.210	2.170	2.240	1,013,000	2,234,190	2.2055	1.260	1.255	1.266	1.243	1.283	1,768,161	1.2636	0.46%
2016-12-07	0	2.190	2.190	2.200	2.180	2.250	331,000	731,590	2.2102	1.255	1.255	1.260	1.249	1.289	577,750	1.2663	-0.45%
2016-12-06	0	2.200	2.200	2.210	2.160	2.210	381,000	838,080	2.1997	1.260	1.260	1.266	1.237	1.266	665,024	1.2602	1.85%
2016-12-05	0	2.160	2.160	2.180	2.160	2.220	274,000	601,700	2.1960	1.237	1.237	1.249	1.237	1.272	478,259	1.2581	-1.82%
2016-12-02	0	2.200	2.190	2.200	2.190	2.210	700,000	1,540,950	2.2014	1.260	1.255	1.260	1.255	1.266	1,221,829	1.2612	-0.45%
2016-12-01	0	2.210	2.200	2.210	2.200	2.260	974,000	2,165,060	2.2229	1.266	1.260	1.266	1.260	1.295	1,700,088	1.2735	-1.34%
2016-11-30	0	2.240	2.240	2.250	2.220	2.290	827,000	1,863,310	2.2531	1.283	1.283	1.289	1.272	1.312	1,443,504	1.2908	-1.32%
2016-11-29	0	2.270	2.250	2.270	2.230	2.300	1,452,000	3,290,000	2.2658	1.301	1.289	1.301	1.278	1.318	2,534,422	1.2981	1.34%
2016-11-28	0	2.240	2.230	2.240	2.170	2.270	2,529,000	5,623,160	2.2235	1.283	1.278	1.283	1.243	1.301	4,414,293	1.2739	0.45%
2016-11-25	0	2.230	2.220	2.230	2.190	2.250	1,052,000	2,327,400	2.2124	1.278	1.272	1.278	1.255	1.289	1,836,234	1.2675	-1.33%
2016-11-24	0	2.260	2.250	2.260	2.250	2.300	1,639,000	3,709,350	2.2632	1.295	1.289	1.295	1.289	1.318	2,860,825	1.2966	-0.44%
2016-11-23	0	2.270	2.260	2.270	2.190	2.310	4,513,000	10,202,340	2.2607	1.301	1.295	1.301	1.255	1.323	7,877,305	1.2952	4.61%
2016-11-22	0	2.170	2.170	2.180	2.110	2.210	2,151,000	4,667,700	2.1700	1.243	1.243	1.249	1.209	1.266	3,754,505	1.2432	2.84%
2016-11-21	0	2.110	2.110	2.130	2.110	2.190	1,576,000	3,378,980	2.1440	1.209	1.209	1.220	1.209	1.255	2,750,860	1.2283	-2.76%
2016-11-18	0	2.170	2.160	2.180	2.120	2.200	1,078,000	2,330,030	2.1614	1.243	1.237	1.249	1.215	1.260	1,881,616	1.2383	-1.36%
2016-11-17	0	2.200	2.190	2.200	2.170	2.210	1,030,000	2,253,770	2.1881	1.260	1.255	1.260	1.243	1.266	1,797,834	1.2536	0.00%
2016-11-16	0	2.200	2.190	2.200	2.140	2.210	1,018,000	2,223,572	2.1843	1.260	1.255	1.260	1.226	1.266	1,776,888	1.2514	2.33%
2016-11-15	0	2.150	2.150	2.160	2.100	2.210	1,356,000	2,887,476	2.1294	1.232	1.232	1.237	1.203	1.266	2,366,857	1.2200	0.00%
2016-11-14	0	2.150	2.120	2.150	2.070	2.240	3,211,000	6,855,330	2.1350	1.232	1.215	1.232	1.186	1.283	5,604,703	1.2231	-3.15%
2016-11-11	0	2.220	2.220	2.230	2.170	2.250	962,000	2,126,870	2.2109	1.272	1.272	1.278	1.243	1.289	1,679,142	1.2666	-2.63%
2016-11-10	0	2.280	2.270	2.280	2.210	2.290	2,410,000	5,449,735	2.2613	1.306	1.301	1.306	1.266	1.312	4,206,582	1.2955	5.07%
2016-11-09	0	2.170	2.170	2.180	2.050	2.330	8,781,755	18,899,142	2.1521	1.243	1.243	1.249	1.174	1.335	15,328,288	1.2330	-4.82%
2016-11-08	0	2.280	2.270	2.280	2.250	2.350	2,134,000	4,854,850	2.2750	1.306	1.301	1.306	1.289	1.346	3,724,833	1.3034	-0.44%
2016-11-07	0	2.290	2.290	2.310	2.270	2.350	2,427,000	5,595,326	2.3054	1.312	1.312	1.323	1.301	1.346	4,236,255	1.3208	0.44%
2016-11-04	0	2.280	2.280	2.310	2.260	2.380	1,760,000	4,069,630	2.3123	1.306	1.306	1.323	1.295	1.364	3,072,027	1.3247	-2.15%
2016-11-03	0	2.330	2.330	2.340	2.240	2.370	2,213,000	5,159,360	2.3314	1.335	1.335	1.341	1.283	1.358	3,862,725	1.3357	2.64%
2016-11-02	0	2.270	2.270	2.280	2.250	2.320	2,258,000	5,126,373	2.2703	1.301	1.301	1.306	1.289	1.329	3,941,271	1.3007	-2.16%
2016-11-01	0	2.320	2.320	2.330	2.270	2.400	4,403,000	10,209,035	2.3187	1.329	1.329	1.335	1.301	1.375	7,685,303	1.3284	-2.11%
2016-10-31	0	2.370	2.370	2.390	2.370	2.500	3,389,000	8,161,237	2.4082	1.358	1.358	1.369	1.358	1.432	5,915,397	1.3797	-3.27%
2016-10-28	0	2.450	2.450	2.460	2.350	2.650	8,373,411	20,933,323	2.5000	1.404	1.404	1.409	1.346	1.518	14,615,536	1.4323	-7.55%
2016-10-27	0	2.650	2.640	2.680	2.640	2.690	1,213,000	3,223,010	2.6571	1.518	1.512	1.535	1.512	1.541	2,117,255	1.5223	-1.49%
2016-10-26	0	2.690	2.680	2.700	2.680	2.740	2,709,000	7,346,035	2.7117	1.541	1.535	1.547	1.535	1.570	4,728,478	1.5536	-2.18%
2016-10-25	0	2.750	2.750	2.780	2.750	2.830	1,436,000	3,971,830	2.7659	1.576	1.576	1.593	1.576	1.621	2,506,495	1.5846	-1.79%
2016-10-24	0	2.800	2.780	2.800	2.770	2.850	889,000	2,488,990	2.7998	1.604	1.593	1.604	1.587	1.633	1,551,723	1.6040	-1.06%
2016-10-20	0	2.830	2.820	2.830	2.770	2.840	1,287,000	3,625,150	2.8167	1.621	1.616	1.621	1.587	1.627	2,246,420	1.6137	2.17%
2016-10-19	0	2.770	2.770	2.790	2.740	2.780	1,289,000	3,550,830	2.7547	1.587	1.587	1.598	1.570	1.593	2,249,911	1.5782	0.36%
2016-10-18	0	2.760	2.750	2.760	2.740	2.770	1,317,000	3,622,210	2.7503	1.581	1.576	1.581	1.570	1.587	2,298,784	1.5757	-0.36%
2016-10-17	0	2.770	2.770	2.790	2.740	2.790	714,000	1,974,750	2.7658	1.587	1.587	1.598	1.570	1.598	1,246,265	1.5845	0.00%
2016-10-14	0	2.770	2.760	2.770	2.740	2.790	6,114,000	16,903,550	2.7647	1.587	1.581	1.587	1.570	1.598	10,671,802	1.5839	0.36%
2016-10-13	0	2.760	2.740	2.760	2.720	2.860	2,722,000	7,539,071	2.7697	1.581	1.570	1.581	1.558	1.639	4,751,169	1.5868	-2.82%
2016-10-12	0	2.840	2.830	2.840	2.800	2.890	1,347,000	3,803,780	2.8239	1.627	1.621	1.627	1.604	1.656	2,351,148	1.6178	-0.70%
2016-10-11	0	2.860	2.860	2.870	2.810	2.890	4,347,332	12,407,668	2.8541	1.639	1.639	1.644	1.610	1.656	7,588,137	1.6351	1.78%
2016-10-07	0	2.810	2.810	2.820	2.790	2.850	1,468,000	4,113,475	2.8021	1.610	1.610	1.616	1.598	1.633	2,562,350	1.6054	-0.35%
2016-10-06	0	2.820	2.820	2.840	2.780	2.860	1,092,000	3,083,710	2.8239	1.616	1.616	1.627	1.593	1.639	1,906,053	1.6179	0.71%
2016-10-05	0	2.800	2.800	2.810	2.780	2.870	2,268,000	6,362,060	2.8051	1.604	1.604	1.610	1.593	1.644	3,958,725	1.6071	-1.41%
2016-10-04	0	2.840	2.830	2.850	2.800	2.850	617,000	1,742,005	2.8233	1.627	1.621	1.633	1.604	1.633	1,076,955	1.6175	0.71%
2016-10-03	0	2.820	2.820	2.830	2.810	2.870	677,010	1,914,497	2.8279	1.616	1.616	1.621	1.610	1.644	1,181,700	1.6201	1.08%
2016-09-30	0	2.790	2.790	2.800	2.780	2.830	2,547,000	7,134,920	2.8013	1.598	1.598	1.604	1.593	1.621	4,445,712	1.6049	-2.79%
2016-09-29	0	2.870	2.860	2.880	2.830	2.880	1,763,000	5,034,580	2.8557	1.644	1.639	1.650	1.621	1.650	3,077,263	1.6361	1.41%
2016-09-28	0	2.830	2.810	2.830	2.780	2.870	2,173,784	6,104,499	2.8082	1.621	1.610	1.621	1.593	1.644	3,794,274	1.6089	-0.70%
2016-09-27	0	2.850	2.850	2.870	2.810	2.880	2,192,667	6,256,007	2.8531	1.633	1.633	1.644	1.610	1.650	3,827,234	1.6346	0.00%
2016-09-26	0	2.850	2.850	2.870	2.850	2.910	2,144,000	6,148,310	2.8677	1.633	1.633	1.644	1.633	1.667	3,742,287	1.6429	-3.39%
2016-09-23	0	2.950	2.930	2.960	2.920	3.000	1,336,643	3,933,570	2.9429	1.690	1.679	1.696	1.673	1.719	2,333,070	1.6860	-1.34%
2016-09-22	0	2.990	2.980	3.000	2.940	3.040	3,667,000	10,942,610	2.9841	1.713	1.707	1.719	1.684	1.742	6,400,638	1.7096	1.36%
2016-09-21	0	2.950	2.950	2.960	2.940	3.010	3,838,000	11,406,775	2.9721	1.690	1.690	1.696	1.684	1.724	6,699,113	1.7027	-2.32%
2016-09-20	0	3.020	3.020	3.030	3.000	3.050	2,180,000	6,589,520	3.0227	1.730	1.730	1.736	1.719	1.747	3,805,124	1.7317	-1.95%
2016-09-19	0	3.080	3.060	3.080	3.010	3.120	3,757,631	11,538,451	3.0707	1.765	1.753	1.765	1.724	1.787	6,558,831	1.7592	-0.32%
2016-09-15	0	3.090	3.090	3.100	2.940	3.100	7,588,000	22,994,366	3.0304	1.770	1.770	1.776	1.684	1.776	13,244,625	1.7361	6.55%
2016-09-14	0	2.900	2.900	2.910	2.880	3.000	5,353,000	15,731,022	2.9387	1.661	1.661	1.667	1.650	1.719	9,343,500	1.6836	1.40%
2016-09-13	0	2.860	2.860	2.870	2.850	2.900	4,127,000	11,866,717	2.8754	1.639	1.639	1.644	1.633	1.661	7,203,554	1.6473	1.78%
2016-09-12	0	2.810	2.800	2.810	2.790	2.910	8,925,000	25,201,220	2.8237	1.610	1.604	1.610	1.598	1.667	15,578,318	1.6177	-4.75%
2016-09-09	0	2.950	2.950	2.960	2.930	3.110	10,344,000	31,311,910	3.0271	1.690	1.690	1.696	1.679	1.782	18,055,139	1.7342	-5.14%
2016-09-08	0	3.110	3.100	3.110	3.060	3.300	15,601,000	49,736,190	3.1880	1.782	1.776	1.782	1.753	1.891	27,231,074	1.8264	0.32%
2016-09-07	0	3.100	3.100	3.110	3.070	3.170	5,396,000	16,724,680	3.0995	1.776	1.776	1.782	1.759	1.816	9,418,555	1.7757	-1.27%
2016-09-06	0	3.140	3.130	3.140	2.850	3.150	17,605,000	53,717,180	3.0512	1.799	1.793	1.799	1.633	1.805	30,728,995	1.7481	10.18%
2016-09-05	0	2.850	2.850	2.860	2.810	2.880	3,984,000	11,313,250	2.8397	1.633	1.633	1.639	1.610	1.650	6,953,952	1.6269	1.42%
2016-09-02	0	2.810	2.800	2.810	2.760	2.830	1,686,000	4,714,310	2.7962	1.610	1.604	1.610	1.581	1.621	2,942,862	1.6019	1.08%
2016-09-01	0	2.780	2.780	2.790	2.770	2.850	3,697,452	10,373,198	2.8055	1.593	1.593	1.598	1.587	1.633	6,453,791	1.6073	-0.36%
2016-08-31	0	2.790	2.790	2.810	2.770	2.890	3,456,469	9,727,187	2.8142	1.598	1.598	1.610	1.587	1.656	6,033,162	1.6123	-2.79%
2016-08-30	0	2.870	2.870	2.880	2.820	2.910	2,843,000	8,139,770	2.8631	1.644	1.644	1.650	1.616	1.667	4,962,371	1.6403	-0.35%
2016-08-29	0	2.880	2.880	2.900	2.860	2.950	1,622,000	4,724,505	2.9128	1.650	1.650	1.661	1.639	1.690	2,831,152	1.6688	-1.37%
2016-08-26	0	2.920	2.910	2.920	2.730	2.940	3,365,000	9,619,080	2.8586	1.673	1.667	1.673	1.564	1.684	5,873,506	1.6377	7.35%
2016-08-25	0	2.720	2.720	2.730	2.700	2.820	3,119,816	8,563,002	2.7447	1.558	1.558	1.564	1.547	1.616	5,445,545	1.5725	-3.55%
2016-08-24	0	2.820	2.810	2.830	2.790	2.880	2,596,544	7,324,904	2.8210	1.616	1.610	1.621	1.598	1.650	4,532,189	1.6162	-2.42%
2016-08-23	0	2.890	2.880	2.900	2.840	2.910	1,900,000	5,478,075	2.8832	1.656	1.650	1.661	1.627	1.667	3,316,393	1.6518	0.35%
2016-08-22	0	2.880	2.880	2.890	2.880	2.970	4,798,000	13,980,930	2.9139	1.650	1.650	1.656	1.650	1.702	8,374,764	1.6694	-3.68%
2016-08-19	0	2.990	2.980	3.000	2.950	3.040	1,669,000	4,983,800	2.9861	1.713	1.707	1.719	1.690	1.742	2,913,189	1.7108	-0.66%
2016-08-18	0	3.010	3.020	3.030	2.990	3.100	4,555,667	13,908,364	3.0530	1.724	1.730	1.736	1.713	1.776	7,951,779	1.7491	0.67%
2016-08-17	0	2.990	2.990	3.000	2.980	3.050	4,944,900	14,861,086	3.0053	1.713	1.713	1.719	1.707	1.747	8,631,174	1.7218	-2.29%
2016-08-16	0	3.060	3.050	3.060	2.890	3.090	7,847,000	23,493,867	2.9940	1.753	1.747	1.753	1.656	1.770	13,696,701	1.7153	4.79%
2016-08-15	0	2.920	2.900	2.920	2.840	2.950	7,507,000	21,717,820	2.8930	1.673	1.661	1.673	1.627	1.690	13,103,242	1.6574	-1.35%
2016-08-12	0	2.960	2.960	2.970	2.770	3.110	26,537,000	77,523,000	2.9213	1.696	1.696	1.702	1.587	1.782	46,319,531	1.6737	-12.43%
2016-08-11	0	3.380	3.380	3.390	3.360	3.580	5,792,000	20,022,370	3.4569	1.936	1.936	1.942	1.925	2.051	10,109,761	1.9805	-3.15%
2016-08-10	0	3.490	3.480	3.490	3.440	3.640	7,501,000	26,553,880	3.5400	1.999	1.994	1.999	1.971	2.085	13,092,769	2.0281	0.58%
2016-08-09	0	3.470	3.460	3.470	3.380	3.550	6,637,000	22,866,896	3.4454	1.988	1.982	1.988	1.936	2.034	11,584,683	1.9739	-1.98%
2016-08-08	0	3.540	3.530	3.540	3.320	3.560	12,871,000	44,588,430	3.4643	2.028	2.022	2.028	1.902	2.040	22,465,942	1.9847	7.93%
2016-08-05	0	3.280	3.270	3.280	3.070	3.280	7,861,700	25,188,294	3.2039	1.879	1.873	1.879	1.759	1.879	13,722,360	1.8356	6.49%
2016-08-04	0	3.080	3.070	3.080	3.060	3.160	1,192,000	3,688,776	3.0946	1.765	1.759	1.765	1.753	1.810	2,080,600	1.7729	0.00%
2016-08-03	0	3.080	3.060	3.080	2.930	3.080	2,807,248	8,522,334	3.0358	1.765	1.753	1.765	1.679	1.765	4,899,967	1.7393	1.99%
2016-08-01	0	3.020	3.010	3.030	2.980	3.170	4,350,990	13,238,470	3.0426	1.730	1.724	1.736	1.707	1.816	7,594,522	1.7432	-2.58%
2016-07-29	0	3.100	3.100	3.110	3.070	3.180	7,565,800	23,510,063	3.1074	1.776	1.776	1.782	1.759	1.822	13,205,875	1.7803	-0.32%
2016-07-28	0	3.110	3.100	3.110	2.990	3.150	11,033,000	34,039,955	3.0853	1.782	1.776	1.782	1.713	1.805	19,257,768	1.7676	2.64%
2016-07-27	0	3.030	3.030	3.040	2.860	3.030	22,713,436	66,872,183	2.9442	1.736	1.736	1.742	1.639	1.736	39,645,616	1.6867	10.18%
2016-07-26	0	2.750	2.750	2.760	2.750	2.850	7,696,000	21,402,750	2.7810	1.576	1.576	1.581	1.576	1.633	13,433,135	1.5933	-3.51%
2016-07-25	0	2.850	2.850	2.860	2.790	2.910	8,829,000	25,110,705	2.8441	1.633	1.633	1.639	1.598	1.667	15,410,753	1.6294	1.79%
2016-07-22	0	2.800	2.790	2.800	2.680	2.860	6,428,000	17,830,030	2.7738	1.604	1.598	1.604	1.535	1.639	11,219,880	1.5891	2.94%
2016-07-21	0	2.720	2.710	2.720	2.610	2.780	7,097,405	19,306,458	2.7202	1.558	1.553	1.558	1.495	1.593	12,388,306	1.5584	4.62%
2016-07-20	0	2.600	2.590	2.610	2.580	2.630	2,729,000	7,107,400	2.6044	1.490	1.484	1.495	1.478	1.507	4,763,387	1.4921	1.56%
2016-07-19	0	2.560	2.560	2.580	2.540	2.670	4,421,000	11,457,970	2.5917	1.467	1.467	1.478	1.455	1.530	7,716,722	1.4848	-3.76%
2016-07-18	0	2.660	2.660	2.670	2.650	2.740	1,947,000	5,192,175	2.6668	1.524	1.524	1.530	1.518	1.570	3,398,430	1.5278	-0.37%
2016-07-15	0	2.670	2.670	2.680	2.650	2.720	960,000	2,581,315	2.6889	1.530	1.530	1.535	1.518	1.558	1,675,651	1.5405	0.00%
2016-07-14	0	2.670	2.650	2.670	2.630	2.740	2,165,233	5,790,658	2.6744	1.530	1.518	1.530	1.507	1.570	3,779,349	1.5322	-1.84%
2016-07-13	0	2.720	2.720	2.730	2.710	2.750	2,120,600	5,787,602	2.7292	1.558	1.558	1.564	1.553	1.576	3,701,443	1.5636	0.37%
2016-07-12	0	2.710	2.710	2.720	2.660	2.740	2,060,405	5,579,426	2.7079	1.553	1.553	1.558	1.524	1.570	3,596,375	1.5514	1.88%
2016-07-11	0	2.660	2.650	2.660	2.630	2.680	757,000	2,013,670	2.6601	1.524	1.518	1.524	1.507	1.535	1,321,321	1.5240	1.92%
2016-07-08	0	2.610	2.610	2.630	2.600	2.670	3,113,000	8,183,750	2.6289	1.495	1.495	1.507	1.490	1.530	5,433,647	1.5061	-2.25%
2016-07-07	0	2.670	2.670	2.680	2.640	2.750	1,425,000	3,842,770	2.6967	1.530	1.530	1.535	1.512	1.576	2,487,294	1.5450	0.75%
2016-07-06	0	2.650	2.650	2.660	2.610	2.680	1,072,000	2,824,900	2.6352	1.518	1.518	1.524	1.495	1.535	1,871,144	1.5097	-1.12%
2016-07-05	0	2.680	2.680	2.700	2.680	2.750	900,413	2,444,034	2.7143	1.535	1.535	1.547	1.535	1.576	1,571,644	1.5551	-1.47%
2016-07-04	0	2.720	2.700	2.720	2.660	2.750	2,009,956	5,448,038	2.7105	1.558	1.547	1.558	1.524	1.576	3,508,317	1.5529	1.12%
2016-06-30	0	2.690	2.680	2.700	2.680	2.840	3,651,000	10,078,022	2.7603	1.541	1.535	1.547	1.535	1.627	6,372,710	1.5814	-3.24%
2016-06-29	0	2.780	2.760	2.770	2.600	2.790	2,912,500	7,903,780	2.7137	1.593	1.581	1.587	1.490	1.598	5,083,681	1.5547	7.34%
2016-06-28	0	2.590	2.590	2.600	2.550	2.620	2,968,000	7,702,660	2.5952	1.484	1.484	1.490	1.461	1.501	5,180,554	1.4868	-1.52%
2016-06-27	0	2.630	2.620	2.650	2.570	2.660	1,192,406	3,118,385	2.6152	1.507	1.501	1.518	1.472	1.524	2,081,309	1.4983	-0.38%
2016-06-24	0	2.640	2.640	2.650	2.520	2.760	3,813,000	10,050,370	2.6358	1.512	1.512	1.518	1.444	1.581	6,655,476	1.5101	-3.65%
2016-06-23	0	2.740	2.730	2.760	2.710	2.880	3,694,000	10,322,275	2.7943	1.570	1.564	1.581	1.553	1.650	6,447,765	1.6009	-1.44%
2016-06-22	0	2.780	2.770	2.800	2.590	2.800	5,298,065	14,376,242	2.7135	1.593	1.587	1.604	1.484	1.604	9,247,612	1.5546	5.30%
2016-06-21	0	2.640	2.630	2.640	2.500	2.660	14,863,000	38,087,765	2.5626	1.512	1.507	1.512	1.432	1.524	25,942,917	1.4681	-6.71%
2016-06-20	0	2.830	2.830	2.840	2.780	2.870	1,491,000	4,200,780	2.8174	1.621	1.621	1.627	1.593	1.644	2,602,495	1.6141	-1.05%
2016-06-17	0	2.860	2.860	2.880	2.860	2.940	1,130,000	3,252,740	2.8785	1.639	1.639	1.650	1.639	1.684	1,972,381	1.6491	0.70%
2016-06-16	0	2.840	2.830	2.850	2.810	2.950	2,898,000	8,299,830	2.8640	1.627	1.621	1.633	1.610	1.690	5,058,371	1.6408	-3.73%
2016-06-15	0	2.950	2.950	2.960	2.950	3.060	3,542,000	10,581,990	2.9876	1.690	1.690	1.696	1.690	1.753	6,182,454	1.7116	-1.34%
2016-06-14	0	2.990	2.990	3.000	2.930	3.040	1,727,608	5,176,013	2.9961	1.713	1.713	1.719	1.679	1.742	3,015,488	1.7165	1.01%
2016-06-13	0	2.960	2.950	2.960	2.930	3.030	4,688,940	13,999,217	2.9856	1.696	1.690	1.696	1.679	1.736	8,184,403	1.7105	-2.95%
2016-06-10	0	3.050	3.050	3.070	3.000	3.360	5,908,404	18,483,762	3.1284	1.747	1.747	1.759	1.719	1.925	10,312,941	1.7923	-9.50%
2016-06-08	0	3.370	3.360	3.370	3.280	3.470	4,641,130	15,493,539	3.3383	1.931	1.925	1.931	1.879	1.988	8,100,952	1.9126	-1.46%
2016-06-07	0	3.420	3.410	3.420	3.270	3.450	5,931,000	20,062,100	3.3826	1.959	1.954	1.959	1.873	1.977	10,352,381	1.9379	5.88%
2016-06-06	0	3.230	3.230	3.250	3.190	3.330	1,499,000	4,853,963	3.2381	1.851	1.851	1.862	1.828	1.908	2,616,459	1.8552	-2.12%
2016-06-03	0	3.300	3.290	3.300	3.080	3.330	6,900,000	22,496,065	3.2603	1.891	1.885	1.891	1.765	1.908	12,043,741	1.8679	6.45%
2016-06-02	0	3.100	3.100	3.110	3.050	3.180	1,214,000	3,771,650	3.1068	1.776	1.776	1.782	1.747	1.822	2,119,000	1.7799	-0.64%
2016-06-01	0	3.120	3.120	3.130	3.060	3.230	3,686,390	11,676,455	3.1674	1.787	1.787	1.793	1.753	1.851	6,434,482	1.8147	1.96%
2016-05-31	0	3.060	3.050	3.080	3.050	3.150	2,663,416	8,216,592	3.0850	1.753	1.747	1.765	1.747	1.805	4,648,912	1.7674	-1.29%
2016-05-30	0	3.100	3.090	3.100	3.010	3.150	2,698,000	8,275,401	3.0672	1.776	1.770	1.776	1.724	1.805	4,709,277	1.7573	-1.27%
2016-05-27	0	3.140	3.140	3.150	2.860	3.160	5,572,416	17,079,164	3.0649	1.799	1.799	1.805	1.639	1.810	9,726,484	1.7559	7.53%
2016-05-26	0	2.920	2.930	2.940	2.830	2.990	3,476,230	10,126,790	2.9132	1.673	1.679	1.684	1.621	1.713	6,067,654	1.6690	2.46%
2016-05-25	0	2.850	2.850	2.860	2.820	2.980	2,924,000	8,372,117	2.8632	1.633	1.633	1.639	1.616	1.707	5,103,754	1.6404	-2.06%
2016-05-24	0	2.910	2.900	2.920	2.750	2.960	6,623,091	19,173,572	2.8950	1.667	1.661	1.673	1.576	1.696	11,560,405	1.6586	5.43%
2016-05-23	0	2.760	2.750	2.760	2.560	2.860	5,831,000	15,995,030	2.7431	1.581	1.576	1.581	1.467	1.639	10,177,834	1.5716	7.39%
2016-05-20	0	2.570	2.550	2.570	2.520	2.600	1,103,000	2,820,440	2.5571	1.472	1.461	1.472	1.444	1.490	1,925,253	1.4650	1.58%
2016-05-19	0	2.530	2.520	2.540	2.520	2.640	1,695,000	4,351,120	2.5670	1.449	1.444	1.455	1.444	1.512	2,958,571	1.4707	-3.07%
2016-05-18	0	2.610	2.610	2.620	2.590	2.690	3,523,000	9,287,800	2.6363	1.495	1.495	1.501	1.484	1.541	6,149,290	1.5104	-4.04%
2016-05-17	0	2.720	2.710	2.720	2.530	2.760	3,639,000	9,695,445	2.6643	1.558	1.553	1.558	1.449	1.581	6,351,765	1.5264	9.24%
2016-05-16	0	2.490	2.480	2.500	2.450	2.600	1,375,000	3,463,560	2.5190	1.427	1.421	1.432	1.404	1.490	2,400,021	1.4431	-1.19%
2016-05-13	0	2.520	2.510	2.520	2.500	2.640	1,530,000	3,907,765	2.5541	1.444	1.438	1.444	1.432	1.512	2,670,569	1.4633	-4.55%
2016-05-12	0	2.640	2.640	2.650	2.560	2.740	2,554,000	6,804,420	2.6642	1.512	1.512	1.518	1.467	1.570	4,457,930	1.5264	1.15%
2016-05-11	0	2.610	2.600	2.610	2.540	2.620	1,994,113	5,138,229	2.5767	1.495	1.490	1.495	1.455	1.501	3,480,664	1.4762	1.16%
2016-05-10	0	2.580	2.570	2.580	2.490	2.630	3,138,000	8,025,975	2.5577	1.478	1.472	1.478	1.427	1.507	5,477,284	1.4653	-1.53%
2016-05-09	0	2.620	2.620	2.640	2.490	2.660	3,605,000	9,266,710	2.5705	1.501	1.501	1.512	1.427	1.524	6,292,419	1.4727	1.16%
2016-05-06	0	2.590	2.580	2.590	2.580	2.780	3,287,000	8,687,941	2.6431	1.484	1.478	1.484	1.478	1.593	5,737,359	1.5143	-6.83%
2016-05-05	0	2.780	2.770	2.790	2.730	2.890	2,872,000	8,022,060	2.7932	1.593	1.587	1.598	1.564	1.656	5,012,989	1.6003	-3.81%
2016-05-04	0	2.890	2.870	2.890	2.850	2.960	2,740,000	7,926,690	2.8930	1.656	1.644	1.656	1.633	1.696	4,782,587	1.6574	-2.36%
2016-05-03	0	2.960	2.950	2.970	2.910	3.130	2,186,000	6,491,721	2.9697	1.696	1.690	1.702	1.667	1.793	3,815,597	1.7014	-3.58%
2016-04-29	0	3.070	3.070	3.080	2.810	3.240	6,053,000	18,130,040	2.9952	1.759	1.759	1.765	1.610	1.856	10,565,329	1.7160	5.50%
2016-04-28	0	2.910	2.900	2.910	2.860	3.050	3,683,000	10,856,669	2.9478	1.667	1.661	1.667	1.639	1.747	6,428,565	1.6888	-3.00%
2016-04-27	0	3.000	2.980	3.000	2.960	3.130	4,251,000	12,754,110	3.0003	1.719	1.707	1.719	1.696	1.793	7,419,992	1.7189	-3.85%
2016-04-26	0	3.120	3.110	3.120	3.090	3.310	3,664,600	11,534,776	3.1476	1.787	1.782	1.787	1.770	1.896	6,396,449	1.8033	-4.88%
2016-04-25	0	3.280	3.270	3.290	3.270	3.430	1,851,000	6,213,113	3.3566	1.879	1.873	1.885	1.873	1.965	3,230,865	1.9230	-2.09%
2016-04-22	0	3.350	3.330	3.350	3.200	3.390	2,668,000	8,816,957	3.3047	1.919	1.908	1.919	1.833	1.942	4,656,913	1.8933	2.13%
2016-04-21	0	3.280	3.280	3.300	3.240	3.470	4,505,000	15,059,455	3.3428	1.879	1.879	1.891	1.856	1.988	7,863,341	1.9151	-2.96%
2016-04-20	0	3.380	3.380	3.390	3.320	3.630	3,835,140	13,202,629	3.4425	1.936	1.936	1.942	1.902	2.080	6,694,121	1.9723	-7.14%
2016-04-19	0	3.640	3.620	3.640	3.570	3.700	2,957,000	10,714,725	3.6235	2.085	2.074	2.085	2.045	2.120	5,161,354	2.0760	1.11%
2016-04-18	0	3.600	3.600	3.610	3.520	3.630	1,885,000	6,758,020	3.5852	2.062	2.062	2.068	2.017	2.080	3,290,211	2.0540	-0.83%
2016-04-15	0	3.630	3.610	3.630	3.550	3.650	1,410,000	5,110,190	3.6242	2.080	2.068	2.080	2.034	2.091	2,461,112	2.0764	1.11%
2016-04-14	0	3.590	3.580	3.590	3.530	3.770	4,708,000	17,000,215	3.6109	2.057	2.051	2.057	2.022	2.160	8,217,672	2.0687	-4.01%
2016-04-13	0	3.740	3.730	3.740	3.710	3.890	4,388,000	16,661,985	3.7972	2.143	2.137	2.143	2.126	2.229	7,659,121	2.1754	0.27%
2016-04-12	0	3.730	3.730	3.740	3.620	3.760	2,851,770	10,554,550	3.7011	2.137	2.137	2.143	2.074	2.154	4,977,678	2.1204	0.27%
2016-04-11	0	3.720	3.700	3.730	3.670	3.850	4,471,000	16,741,480	3.7445	2.131	2.120	2.137	2.103	2.206	7,803,995	2.1452	-1.59%
2016-04-08	0	3.780	3.780	3.790	3.560	3.880	10,434,000	39,263,420	3.7630	2.166	2.166	2.171	2.040	2.223	18,212,232	2.1559	3.28%
2016-04-07	0	3.660	3.670	3.690	3.310	3.740	12,696,000	44,732,360	3.5233	2.097	2.103	2.114	1.896	2.143	22,160,484	2.0186	11.25%
2016-04-06	0	3.290	3.280	3.310	3.070	3.360	5,347,000	17,438,200	3.2613	1.885	1.879	1.896	1.759	1.925	9,333,027	1.8684	4.44%
2016-04-05	0	3.150	3.120	3.150	3.060	3.190	1,098,000	3,417,173	3.1122	1.805	1.787	1.805	1.753	1.828	1,916,526	1.7830	0.00%
2016-04-01	0	3.150	3.130	3.170	3.120	3.230	1,752,105	5,538,968	3.1613	1.805	1.793	1.816	1.787	1.851	3,058,246	1.8112	-0.63%
2016-03-31	0	3.170	3.170	3.180	3.060	3.280	2,509,167	7,896,612	3.1471	1.816	1.816	1.822	1.753	1.879	4,379,675	1.8030	-2.16%
2016-03-30	0	3.240	3.220	3.240	3.160	3.300	2,054,620	6,622,116	3.2230	1.856	1.845	1.856	1.810	1.891	3,586,277	1.8465	0.62%
2016-03-29	0	3.220	3.200	3.220	3.020	3.280	6,677,000	21,199,841	3.1751	1.845	1.833	1.845	1.730	1.879	11,654,502	1.8190	6.62%
2016-03-24	0	3.020	2.990	3.020	2.940	3.050	3,303,000	9,920,815	3.0036	1.730	1.713	1.730	1.684	1.747	5,765,287	1.7208	1.00%
2016-03-23	0	2.990	2.990	3.000	2.900	3.100	4,774,000	14,212,555	2.9771	1.713	1.713	1.719	1.661	1.776	8,332,873	1.7056	-0.99%
2016-03-22	0	3.020	3.030	3.050	3.010	3.180	7,366,747	22,781,611	3.0925	1.730	1.736	1.747	1.724	1.822	12,858,434	1.7717	-5.92%
2016-03-21	0	3.210	3.210	3.220	3.070	3.350	4,910,000	15,750,860	3.2079	1.839	1.839	1.845	1.759	1.919	8,570,257	1.8379	1.90%
2016-03-18	0	3.150	3.140	3.150	2.870	3.150	7,134,122	21,695,561	3.0411	1.805	1.799	1.805	1.644	1.805	12,452,394	1.7423	6.78%
2016-03-17	0	2.950	2.940	2.950	2.820	3.070	10,180,557	30,342,871	2.9805	1.690	1.684	1.690	1.616	1.759	17,769,855	1.7075	7.27%
2016-03-16	0	2.750	2.740	2.750	2.690	2.820	1,928,574	5,311,898	2.7543	1.576	1.570	1.576	1.541	1.616	3,366,268	1.5780	3.00%
2016-03-15	0	2.670	2.650	2.670	2.630	2.720	1,144,569	3,041,880	2.6577	1.530	1.518	1.530	1.507	1.558	1,997,811	1.5226	-1.11%
2016-03-14	0	2.700	2.690	2.720	2.680	2.770	1,462,400	3,984,700	2.7248	1.547	1.541	1.558	1.535	1.587	2,552,575	1.5611	0.37%
2016-03-11	0	2.690	2.680	2.700	2.660	2.730	1,102,138	2,978,567	2.7025	1.541	1.535	1.547	1.524	1.564	1,923,749	1.5483	-0.74%
2016-03-10	0	2.710	2.690	2.720	2.680	2.780	845,000	2,299,338	2.7211	1.553	1.541	1.558	1.535	1.593	1,474,922	1.5590	0.37%
2016-03-09	0	2.700	2.700	2.710	2.650	2.770	770,635	2,105,175	2.7317	1.547	1.547	1.553	1.518	1.587	1,345,120	1.5650	-0.74%
2016-03-08	0	2.720	2.710	2.740	2.610	2.780	907,000	2,460,000	2.7122	1.558	1.553	1.570	1.495	1.593	1,583,141	1.5539	-3.55%
2016-03-07	0	2.820	2.790	2.820	2.730	2.850	2,024,000	5,627,530	2.7804	1.616	1.598	1.616	1.564	1.633	3,532,831	1.5929	2.17%
2016-03-04	0	2.760	2.750	2.800	2.750	2.920	2,589,000	7,324,835	2.8292	1.581	1.576	1.604	1.576	1.673	4,519,021	1.6209	0.36%
2016-03-03	0	2.750	2.750	2.780	2.720	2.930	1,862,832	5,211,816	2.7978	1.576	1.576	1.593	1.558	1.679	3,251,517	1.6029	-3.51%
2016-03-02	0	2.850	2.850	2.860	2.670	2.860	3,309,000	9,258,500	2.7980	1.633	1.633	1.639	1.530	1.639	5,775,759	1.6030	7.14%
2016-03-01	0	2.660	2.610	2.660	2.560	2.660	1,633,000	4,268,370	2.6138	1.524	1.495	1.524	1.467	1.524	2,850,352	1.4975	3.10%
2016-02-29	0	2.580	2.570	2.580	2.560	2.650	1,610,000	4,162,010	2.5851	1.478	1.472	1.478	1.467	1.518	2,810,206	1.4810	2.79%
2016-02-26	0	2.510	2.510	2.520	2.470	2.540	685,000	1,717,990	2.5080	1.438	1.438	1.444	1.415	1.455	1,195,647	1.4369	2.45%
2016-02-25	0	2.450	2.440	2.450	2.420	2.540	1,875,000	4,662,910	2.4869	1.404	1.398	1.404	1.386	1.455	3,272,756	1.4248	-2.00%
2016-02-24	0	2.500	2.500	2.520	2.480	2.550	930,000	2,327,530	2.5027	1.432	1.432	1.444	1.421	1.461	1,623,287	1.4338	-1.19%
2016-02-23	0	2.530	2.510	2.540	2.400	2.610	6,871,000	17,194,655	2.5025	1.449	1.438	1.455	1.375	1.495	11,993,123	1.4337	-4.89%
2016-02-22	0	2.660	2.660	2.680	2.580	2.730	1,436,000	3,793,750	2.6419	1.524	1.524	1.535	1.478	1.564	2,506,495	1.5136	-1.12%
2016-02-19	0	2.690	2.670	2.700	2.630	2.720	1,399,000	3,741,455	2.6744	1.541	1.530	1.547	1.507	1.558	2,441,912	1.5322	-0.74%
2016-02-18	0	2.710	2.690	2.710	2.430	2.750	5,589,000	14,736,480	2.6367	1.553	1.541	1.553	1.392	1.576	9,755,431	1.5106	13.87%
2016-02-17	0	2.380	2.370	2.380	2.240	2.410	2,590,000	6,064,775	2.3416	1.364	1.358	1.364	1.283	1.381	4,520,767	1.3415	6.25%
2016-02-16	0	2.240	2.230	2.250	2.190	2.280	842,000	1,892,075	2.2471	1.283	1.278	1.289	1.255	1.306	1,469,686	1.2874	2.28%
2016-02-15	0	2.190	2.180	2.190	2.120	2.220	672,181	1,475,863	2.1956	1.255	1.249	1.255	1.215	1.272	1,173,272	1.2579	3.79%
2016-02-12	0	2.110	2.110	2.120	2.100	2.170	881,000	1,869,900	2.1225	1.209	1.209	1.215	1.203	1.243	1,537,759	1.2160	-3.65%
2016-02-11	0	2.190	2.170	2.190	2.120	2.220	802,000	1,744,880	2.1757	1.255	1.243	1.255	1.215	1.272	1,399,867	1.2465	-3.10%
2016-02-05	0	2.260	2.250	2.300	2.250	2.450	2,349,025	5,503,042	2.3427	1.295	1.289	1.318	1.289	1.404	4,100,152	1.3422	1.35%
2016-02-04	0	2.230	2.210	2.240	2.150	2.240	1,055,000	2,307,490	2.1872	1.278	1.266	1.283	1.232	1.283	1,841,471	1.2531	3.24%
2016-02-03	0	2.160	2.150	2.160	2.100	2.220	1,105,362	2,369,179	2.1434	1.237	1.232	1.237	1.203	1.272	1,929,376	1.2280	-1.82%
2016-02-02	0	2.200	2.180	2.200	2.160	2.250	870,000	1,920,430	2.2074	1.260	1.249	1.260	1.237	1.289	1,518,559	1.2646	-1.35%
2016-02-01	0	2.230	2.210	2.230	2.180	2.270	1,095,000	2,441,050	2.2293	1.278	1.266	1.278	1.249	1.301	1,911,289	1.2772	1.36%
2016-01-29	0	2.200	2.190	2.200	2.170	2.300	4,630,000	10,262,480	2.2165	1.260	1.255	1.260	1.243	1.318	8,081,525	1.2699	-1.79%
2016-01-28	0	2.240	2.210	2.240	2.150	2.240	3,974,000	8,744,790	2.2005	1.283	1.266	1.283	1.232	1.283	6,936,497	1.2607	-0.88%
2016-01-27	0	2.260	2.260	2.270	2.160	2.320	1,880,000	4,201,300	2.2347	1.295	1.295	1.301	1.237	1.329	3,281,483	1.2803	0.00%
2016-01-26	0	2.260	2.250	2.260	2.210	2.350	2,779,000	6,321,105	2.2746	1.295	1.289	1.295	1.266	1.346	4,850,661	1.3031	-5.04%
2016-01-25	0	2.380	2.370	2.390	2.360	2.570	2,010,000	4,926,865	2.4512	1.364	1.358	1.369	1.352	1.472	3,508,394	1.4043	-4.03%
2016-01-22	0	2.480	2.430	2.480	2.250	2.480	1,306,000	3,079,620	2.3581	1.421	1.392	1.421	1.289	1.421	2,279,584	1.3510	9.73%
2016-01-21	0	2.260	2.250	2.260	2.240	2.330	1,282,000	2,907,440	2.2679	1.295	1.289	1.295	1.283	1.335	2,237,692	1.2993	0.00%
2016-01-20	0	2.260	2.250	2.260	2.200	2.450	2,151,000	4,890,460	2.2736	1.295	1.289	1.295	1.260	1.404	3,754,505	1.3026	-7.76%
2016-01-19	0	2.450	2.430	2.450	2.300	2.500	1,616,000	3,892,165	2.4085	1.404	1.392	1.404	1.318	1.432	2,820,679	1.3799	7.46%
2016-01-18	0	2.280	2.260	2.280	2.180	2.290	1,374,000	3,069,970	2.2343	1.306	1.295	1.306	1.249	1.312	2,398,275	1.2801	-0.87%
2016-01-15	0	2.300	2.300	2.320	2.240	2.350	2,595,000	6,004,650	2.3139	1.318	1.318	1.329	1.283	1.346	4,529,494	1.3257	-0.43%
2016-01-14	0	2.310	2.310	2.330	2.110	2.340	2,338,641	5,261,168	2.2497	1.323	1.323	1.335	1.209	1.341	4,082,027	1.2889	2.21%
2016-01-13	0	2.260	2.260	2.270	2.230	2.390	6,365,283	14,665,621	2.3040	1.295	1.295	1.301	1.278	1.369	11,110,409	1.3200	0.89%
2016-01-12	0	2.240	2.220	2.240	2.200	2.600	7,301,000	17,046,970	2.3349	1.283	1.272	1.283	1.260	1.490	12,743,675	1.3377	-12.84%
2016-01-11	0	2.570	2.560	2.570	2.560	2.690	3,608,000	9,499,140	2.6328	1.472	1.467	1.472	1.467	1.541	6,297,655	1.5084	-8.54%
2016-01-08	0	2.810	2.800	2.820	2.800	2.990	2,363,916	6,820,156	2.8851	1.610	1.604	1.616	1.604	1.713	4,126,144	1.6529	-3.44%
2016-01-07	0	2.910	2.910	2.920	2.900	3.150	2,158,000	6,420,521	2.9752	1.667	1.667	1.673	1.661	1.805	3,766,724	1.7045	-7.91%
2016-01-06	0	3.160	3.160	3.170	3.150	3.260	1,523,000	4,826,534	3.1691	1.810	1.810	1.816	1.805	1.868	2,658,350	1.8156	-1.86%
2016-01-05	0	3.220	3.210	3.220	3.080	3.270	2,192,000	6,982,915	3.1856	1.845	1.839	1.845	1.765	1.873	3,826,070	1.8251	1.26%
2016-01-04	0	3.180	3.170	3.190	3.130	3.230	1,359,000	4,316,734	3.1764	1.822	1.816	1.828	1.793	1.851	2,372,093	1.8198	-1.24%
2015-12-31	0	3.220	3.220	3.240	3.180	3.250	2,804,000	9,085,458	3.2402	1.845	1.845	1.856	1.822	1.862	4,894,297	1.8563	-0.92%
2015-12-30	0	3.250	3.240	3.270	3.230	3.300	874,000	2,839,402	3.2487	1.862	1.856	1.873	1.851	1.891	1,525,541	1.8612	0.31%
2015-12-29	0	3.240	3.230	3.240	3.210	3.280	844,000	2,735,060	3.2406	1.856	1.851	1.856	1.839	1.879	1,473,176	1.8566	-0.31%
2015-12-28	0	3.250	3.240	3.250	3.200	3.310	3,120,000	10,157,483	3.2556	1.862	1.856	1.862	1.833	1.896	5,445,866	1.8652	0.31%
2015-12-24	0	3.240	3.240	3.250	3.230	3.460	4,931,000	16,243,300	3.2941	1.856	1.856	1.862	1.851	1.982	8,606,911	1.8872	-5.54%
2015-12-23	0	3.430	3.430	3.450	3.420	3.540	3,250,400	11,297,936	3.4759	1.965	1.965	1.977	1.959	2.028	5,673,475	1.9914	-3.65%
2015-12-22	0	3.560	3.560	3.570	3.460	3.780	6,290,000	22,340,733	3.5518	2.040	2.040	2.045	1.982	2.166	10,979,005	2.0349	-6.56%
2015-12-21	0	3.810	3.810	3.840	3.680	3.860	726,000	2,747,900	3.7850	2.183	2.183	2.200	2.108	2.211	1,267,211	2.1685	1.33%
2015-12-18	0	3.760	3.710	3.760	3.700	3.830	1,286,000	4,826,782	3.7533	2.154	2.126	2.154	2.120	2.194	2,244,674	2.1503	-3.34%
2015-12-17	0	3.890	3.890	3.900	3.720	3.930	1,927,000	7,432,480	3.8570	2.229	2.229	2.234	2.131	2.252	3,363,520	2.2097	5.14%
2015-12-16	0	3.700	3.690	3.720	3.680	3.780	1,645,000	6,130,881	3.7270	2.120	2.114	2.131	2.108	2.166	2,871,298	2.1352	0.00%
2015-12-15	0	3.700	3.670	3.700	3.660	3.810	1,197,000	4,482,225	3.7445	2.120	2.103	2.120	2.097	2.183	2,089,327	2.1453	-0.54%
2015-12-14	0	3.720	3.680	3.720	3.380	3.730	3,297,000	11,801,077	3.5793	2.131	2.108	2.131	1.936	2.137	5,754,814	2.0506	-1.06%
2015-12-11	0	3.760	3.750	3.760	3.750	3.940	1,930,000	7,368,770	3.8180	2.154	2.148	2.154	2.148	2.257	3,368,757	2.1874	-4.33%
2015-12-10	0	3.930	3.920	3.940	3.900	4.000	1,406,000	5,547,652	3.9457	2.252	2.246	2.257	2.234	2.292	2,454,131	2.2605	1.03%
2015-12-09	0	3.890	3.890	3.900	3.830	4.130	3,700,000	14,741,420	3.9842	2.229	2.229	2.234	2.194	2.366	6,458,238	2.2826	-6.04%
2015-12-08	0	4.140	4.130	4.150	4.130	4.250	3,323,000	13,904,920	4.1844	2.372	2.366	2.378	2.366	2.435	5,800,196	2.3973	-2.59%
2015-12-07	0	4.250	4.240	4.280	4.240	4.390	983,000	4,211,080	4.2839	2.435	2.429	2.452	2.429	2.515	1,715,797	2.4543	-0.47%
2015-12-04	0	4.270	4.270	4.300	4.210	4.350	2,304,000	9,858,390	4.2788	2.446	2.446	2.464	2.412	2.492	4,021,562	2.4514	-1.84%
2015-12-03	0	4.350	4.350	4.360	4.300	4.430	1,952,850	8,496,583	4.3509	2.492	2.492	2.498	2.464	2.538	3,408,641	2.4927	-0.91%
2015-12-02	0	4.390	4.370	4.390	4.240	4.420	2,180,000	9,379,640	4.3026	2.515	2.504	2.515	2.429	2.532	3,805,124	2.4650	3.05%
2015-12-01	0	4.260	4.250	4.260	4.250	4.540	1,515,000	6,648,620	4.3885	2.441	2.435	2.441	2.435	2.601	2,644,387	2.5142	-2.29%
2015-11-30	0	4.360	4.360	4.400	4.270	4.450	1,480,600	6,471,594	4.3709	2.498	2.498	2.521	2.446	2.549	2,584,343	2.5042	2.59%
2015-11-27	0	4.250	4.230	4.250	4.200	4.570	3,855,000	16,672,560	4.3249	2.435	2.423	2.435	2.406	2.618	6,728,786	2.4778	-5.35%
2015-11-26	0	4.490	4.480	4.490	4.460	4.710	2,750,000	12,602,020	4.5826	2.572	2.567	2.572	2.555	2.698	4,800,042	2.6254	-2.39%
2015-11-25	0	4.600	4.590	4.600	4.580	4.750	1,939,000	9,033,760	4.6590	2.635	2.630	2.635	2.624	2.721	3,384,466	2.6692	-2.75%
2015-11-24	0	4.730	4.740	4.750	4.500	4.830	4,518,000	21,023,585	4.6533	2.710	2.716	2.721	2.578	2.767	7,886,032	2.6659	0.85%
2015-11-23	0	4.690	4.670	4.700	4.300	4.790	9,068,000	41,630,426	4.5909	2.687	2.675	2.693	2.464	2.744	15,827,920	2.6302	9.58%
2015-11-20	0	4.280	4.250	4.280	3.910	4.350	10,709,756	44,943,678	4.1965	2.452	2.435	2.452	2.240	2.492	18,693,555	2.4042	10.03%
2015-11-19	0	3.890	3.880	3.890	3.700	3.890	5,115,648	19,624,183	3.8361	2.229	2.223	2.229	2.120	2.229	8,929,209	2.1978	4.01%
2015-11-18	0	3.740	3.720	3.750	3.710	3.780	1,030,000	3,864,050	3.7515	2.143	2.131	2.148	2.126	2.166	1,797,834	2.1493	1.08%
2015-11-17	0	3.700	3.680	3.700	3.670	3.750	1,199,000	4,418,800	3.6854	2.120	2.108	2.120	2.103	2.148	2,092,818	2.1114	1.09%
2015-11-16	0	3.660	3.650	3.670	3.640	3.720	1,371,000	5,036,440	3.6736	2.097	2.091	2.103	2.085	2.131	2,393,039	2.1046	0.55%
2015-11-13	0	3.640	3.640	3.670	3.610	3.850	4,777,078	17,776,123	3.7211	2.085	2.085	2.103	2.068	2.206	8,338,245	2.1319	-4.46%
2015-11-12	0	3.810	3.800	3.810	3.660	3.810	988,000	3,732,150	3.7775	2.183	2.177	2.183	2.097	2.183	1,724,524	2.1642	2.70%
2015-11-11	0	3.710	3.680	3.720	3.660	3.840	1,575,000	5,833,405	3.7037	2.126	2.108	2.131	2.097	2.200	2,749,115	2.1219	-2.37%
2015-11-10	0	3.800	3.790	3.800	3.740	3.850	958,000	3,646,310	3.8062	2.177	2.171	2.177	2.143	2.206	1,672,160	2.1806	-2.06%
2015-11-09	0	3.880	3.860	3.880	3.750	3.930	2,878,000	11,099,240	3.8566	2.223	2.211	2.223	2.148	2.252	5,023,462	2.2095	3.19%
2015-11-06	0	3.760	3.760	3.770	3.650	3.760	971,000	3,635,460	3.7440	2.154	2.154	2.160	2.091	2.154	1,694,851	2.1450	0.80%
2015-11-05	0	3.730	3.720	3.730	3.700	3.780	452,000	1,683,050	3.7236	2.137	2.131	2.137	2.120	2.166	788,952	2.1333	0.27%
2015-11-04	0	3.720	3.720	3.730	3.610	3.810	3,410,000	12,717,150	3.7294	2.131	2.131	2.137	2.068	2.183	5,952,052	2.1366	3.05%
2015-11-03	0	3.610	3.610	3.630	3.600	3.750	2,383,000	8,679,635	3.6423	2.068	2.068	2.080	2.062	2.148	4,159,454	2.0867	-2.96%
2015-11-02	0	3.720	3.700	3.740	3.680	3.800	862,000	3,233,840	3.7516	2.131	2.120	2.143	2.108	2.177	1,504,595	2.1493	-0.80%
2015-10-30	0	3.750	3.740	3.780	3.690	3.810	357,000	1,343,990	3.7647	2.148	2.143	2.166	2.114	2.183	623,133	2.1568	-0.79%
2015-10-29	0	3.780	3.780	3.800	3.760	3.860	1,285,000	4,885,220	3.8017	2.166	2.166	2.177	2.154	2.211	2,242,929	2.1781	-1.05%
2015-10-28	0	3.820	3.810	3.830	3.730	3.860	2,470,000	9,426,590	3.8164	2.189	2.183	2.194	2.137	2.211	4,311,310	2.1865	3.24%
2015-10-27	0	3.700	3.670	3.700	3.640	3.760	1,384,000	5,089,400	3.6773	2.120	2.103	2.120	2.085	2.154	2,415,730	2.1068	-0.54%
2015-10-26	0	3.720	3.700	3.720	3.670	3.780	1,825,000	6,780,570	3.7154	2.131	2.120	2.131	2.103	2.166	3,185,482	2.1286	-0.80%
2015-10-23	0	3.750	3.730	3.760	3.700	3.790	1,351,352	5,060,042	3.7444	2.148	2.137	2.154	2.120	2.171	2,358,744	2.1452	0.81%
2015-10-22	0	3.720	3.700	3.720	3.660	3.800	1,620,800	6,012,079	3.7093	2.131	2.120	2.131	2.097	2.177	2,829,057	2.1251	0.00%
2015-10-20	0	3.720	3.720	3.730	3.700	3.830	2,523,400	9,421,503	3.7337	2.131	2.131	2.137	2.120	2.194	4,404,518	2.1391	-3.12%
2015-10-19	0	3.840	3.810	3.840	3.790	3.870	1,281,000	4,901,360	3.8262	2.200	2.183	2.200	2.171	2.217	2,235,947	2.1921	-0.52%
2015-10-16	0	3.860	3.830	3.870	3.810	3.980	2,680,000	10,364,790	3.8675	2.211	2.194	2.217	2.183	2.280	4,677,859	2.2157	1.05%
2015-10-15	0	3.820	3.810	3.820	3.780	3.910	3,692,000	14,120,820	3.8247	2.189	2.183	2.189	2.166	2.240	6,444,274	2.1912	0.53%
2015-10-14	0	3.800	3.760	3.810	3.750	3.960	3,973,800	15,207,172	3.8269	2.177	2.154	2.183	2.148	2.269	6,936,148	2.1925	-2.06%
2015-10-13	0	3.880	3.880	3.900	3.880	4.100	4,027,900	15,957,622	3.9618	2.223	2.223	2.234	2.223	2.349	7,030,578	2.2697	-4.90%
2015-10-12	0	4.080	4.070	4.090	4.000	4.130	2,303,000	9,356,390	4.0627	2.337	2.332	2.343	2.292	2.366	4,019,817	2.3276	0.25%
2015-10-09	0	4.070	4.060	4.070	4.000	4.300	2,887,300	12,012,169	4.1603	2.332	2.326	2.332	2.292	2.464	5,039,695	2.3835	-3.33%
2015-10-08	0	4.210	4.200	4.230	4.020	4.240	3,257,000	13,574,840	4.1679	2.412	2.406	2.423	2.303	2.429	5,684,995	2.3878	2.93%
2015-10-07	0	4.090	4.080	4.130	3.970	4.130	1,974,000	7,960,375	4.0326	2.343	2.337	2.366	2.274	2.366	3,445,557	2.3103	2.25%
2015-10-06	0	4.000	4.000	4.030	4.000	4.130	1,064,000	4,315,135	4.0556	2.292	2.292	2.309	2.292	2.366	1,857,180	2.3235	-2.44%
2015-10-05	0	4.100	4.080	4.100	4.010	4.150	1,541,100	6,311,570	4.0955	2.349	2.337	2.349	2.297	2.378	2,689,943	2.3464	3.02%
2015-10-02	0	3.980	3.980	4.000	3.900	4.020	1,732,800	6,863,429	3.9609	2.280	2.280	2.292	2.234	2.303	3,024,550	2.2692	0.00%
2015-09-30	0	3.980	3.990	4.000	3.650	3.990	1,759,000	6,694,990	3.8061	2.280	2.286	2.292	2.091	2.286	3,070,281	2.1806	6.13%
2015-09-29	0	3.750	3.740	3.750	3.650	3.860	1,869,000	6,998,190	3.7443	2.148	2.143	2.148	2.091	2.211	3,262,283	2.1452	-4.82%
2015-09-25	0	3.940	3.940	3.990	3.860	4.050	857,000	3,378,910	3.9427	2.257	2.257	2.286	2.211	2.320	1,495,868	2.2588	-0.76%
2015-09-24	0	3.970	3.970	3.990	3.800	4.070	1,210,000	4,776,220	3.9473	2.274	2.274	2.286	2.177	2.332	2,112,018	2.2614	-0.25%
2015-09-23	0	3.980	3.980	4.000	3.900	4.090	1,922,000	7,639,090	3.9746	2.280	2.280	2.292	2.234	2.343	3,354,793	2.2771	-3.63%
2015-09-22	0	4.130	4.110	4.140	4.100	4.240	1,403,000	5,807,140	4.1391	2.366	2.355	2.372	2.349	2.429	2,448,894	2.3713	0.49%
2015-09-21	0	4.110	4.110	4.120	4.040	4.170	1,492,000	6,126,340	4.1061	2.355	2.355	2.360	2.315	2.389	2,604,241	2.3524	-1.91%
2015-09-18	0	4.190	4.180	4.190	4.000	4.270	2,355,000	9,715,700	4.1256	2.400	2.395	2.400	2.292	2.446	4,110,581	2.3636	6.08%
2015-09-17	0	3.950	3.940	3.950	3.910	4.200	2,361,000	9,540,140	4.0407	2.263	2.257	2.263	2.240	2.406	4,121,054	2.3150	-4.36%
2015-09-16	0	4.130	4.140	4.170	4.080	4.340	5,345,010	22,362,191	4.1838	2.366	2.372	2.389	2.337	2.486	9,329,553	2.3969	-0.48%
2015-09-15	0	4.150	4.160	4.170	3.810	4.180	8,669,000	34,826,760	4.0174	2.378	2.383	2.389	2.183	2.395	15,131,477	2.3016	7.79%
2015-09-14	0	3.850	3.840	3.850	3.760	3.990	6,275,000	24,195,990	3.8559	2.206	2.200	2.206	2.154	2.286	10,952,823	2.2091	3.22%
2015-09-11	0	3.730	3.730	3.740	3.570	3.850	7,939,000	29,765,810	3.7493	2.137	2.137	2.143	2.045	2.206	13,857,285	2.1480	6.57%
2015-09-10	0	3.500	3.480	3.490	3.440	3.600	3,463,000	12,217,880	3.5281	2.005	1.994	1.999	1.971	2.062	6,044,562	2.0213	-6.42%
2015-09-09	0	3.740	3.730	3.740	3.450	3.760	5,566,000	20,037,340	3.6000	2.143	2.137	2.143	1.977	2.154	9,715,285	2.0625	7.78%
2015-09-08	0	3.470	3.460	3.470	3.140	3.550	4,210,000	14,287,925	3.3938	1.988	1.982	1.988	1.799	2.034	7,348,428	1.9444	10.86%
2015-09-07	0	3.130	3.120	3.130	3.050	3.160	1,375,000	4,269,480	3.1051	1.793	1.787	1.793	1.747	1.810	2,400,021	1.7789	1.29%
2015-09-04	0	3.090	3.070	3.110	3.030	3.300	2,034,000	6,405,550	3.1492	1.770	1.759	1.782	1.736	1.891	3,550,286	1.8042	-4.04%
2015-09-02	0	3.220	3.210	3.220	3.220	3.370	2,275,000	7,408,760	3.2566	1.845	1.839	1.845	1.845	1.931	3,970,944	1.8657	-5.01%
2015-09-01	0	3.390	3.380	3.400	3.300	3.640	1,563,000	5,346,340	3.4206	1.942	1.936	1.948	1.891	2.085	2,728,169	1.9597	-7.63%
2015-08-31	0	3.670	3.650	3.740	3.330	3.750	1,783,000	6,385,260	3.5812	2.103	2.091	2.143	1.908	2.148	3,112,173	2.0517	0.55%
2015-08-28	0	3.650	3.650	3.660	3.620	3.760	3,091,000	11,347,750	3.6712	2.091	2.091	2.097	2.074	2.154	5,395,247	2.1033	1.11%
2015-08-27	0	3.610	3.600	3.650	3.500	3.850	4,358,000	15,738,260	3.6113	2.068	2.062	2.091	2.005	2.206	7,606,757	2.0690	2.56%
2015-08-26	0	3.520	3.520	3.560	3.260	3.700	4,524,000	15,779,810	3.4880	2.017	2.017	2.040	1.868	2.120	7,896,505	1.9983	3.53%
2015-08-25	0	3.400	3.390	3.400	3.270	3.490	5,296,000	17,945,670	3.3885	1.948	1.942	1.948	1.873	1.999	9,244,008	1.9413	3.03%
2015-08-24	0	3.300	3.300	3.310	3.020	3.600	9,043,000	29,137,220	3.2221	1.891	1.891	1.896	1.730	2.062	15,784,283	1.8460	-9.59%
2015-08-21	0	3.650	3.660	3.680	3.600	3.860	6,294,000	23,329,270	3.7066	2.091	2.097	2.108	2.062	2.211	10,985,987	2.1235	-8.75%
2015-08-20	0	4.000	4.000	4.050	4.000	4.180	2,258,000	9,105,630	4.0326	2.292	2.292	2.320	2.292	2.395	3,941,271	2.3103	-5.44%
2015-08-19	0	4.230	4.210	4.230	3.960	4.230	5,074,000	20,634,025	4.0666	2.423	2.412	2.423	2.269	2.423	8,856,514	2.3298	3.93%
2015-08-18	0	4.070	4.070	4.080	3.990	4.710	9,038,000	38,205,175	4.2272	2.332	2.332	2.337	2.286	2.698	15,775,556	2.4218	-12.47%
2015-08-17	0	4.650	4.640	4.660	4.570	5.320	4,825,000	22,844,945	4.7347	2.664	2.658	2.670	2.618	3.048	8,421,892	2.7126	-9.18%
2015-08-14	0	5.120	5.060	5.150	4.860	5.160	2,170,000	10,901,580	5.0238	2.933	2.899	2.950	2.784	2.956	3,787,669	2.8782	6.00%
2015-08-13	0	4.830	4.820	4.830	4.600	4.890	1,047,000	4,967,415	4.7444	2.767	2.761	2.767	2.635	2.802	1,827,507	2.7181	3.43%
2015-08-12	0	4.670	4.680	4.710	4.380	4.890	5,535,000	25,214,130	4.5554	2.675	2.681	2.698	2.509	2.802	9,661,175	2.6098	-5.08%
2015-08-11	0	4.920	4.850	4.920	4.800	5.200	4,387,000	22,164,265	5.0523	2.819	2.779	2.819	2.750	2.979	7,657,376	2.8945	-3.15%
2015-08-10	0	5.080	5.080	5.090	5.060	5.150	3,064,000	15,617,360	5.0970	2.910	2.910	2.916	2.899	2.950	5,348,119	2.9202	0.00%
2015-08-07	0	5.080	5.080	5.090	5.070	5.180	1,164,000	5,933,520	5.0975	2.910	2.910	2.916	2.905	2.968	2,031,727	2.9204	0.40%
2015-08-06	0	5.060	5.060	5.080	5.060	5.130	593,000	3,014,000	5.0826	2.899	2.899	2.910	2.899	2.939	1,035,064	2.9119	-1.36%
2015-08-05	0	5.130	5.130	5.150	5.100	5.220	1,023,000	5,278,755	5.1601	2.939	2.939	2.950	2.922	2.991	1,785,616	2.9563	0.00%
2015-08-04	0	5.130	5.130	5.200	5.010	5.260	505,000	2,596,830	5.1422	2.939	2.939	2.979	2.870	3.014	881,462	2.9460	1.58%
2015-08-03	0	5.050	5.050	5.100	5.050	5.220	676,000	3,453,890	5.1093	2.893	2.893	2.922	2.893	2.991	1,179,938	2.9272	-3.26%
2015-07-31	0	5.220	5.220	5.250	5.030	5.310	1,532,000	7,904,060	5.1593	2.991	2.991	3.008	2.882	3.042	2,674,060	2.9558	2.76%
2015-07-30	0	5.080	5.060	5.200	5.060	5.400	2,859,000	15,014,775	5.2518	2.910	2.899	2.979	2.899	3.094	4,990,298	3.0088	-1.36%
2015-07-29	0	5.150	5.150	5.200	5.010	5.480	3,065,000	15,906,370	5.1897	2.950	2.950	2.979	2.870	3.140	5,349,865	2.9732	-1.34%
2015-07-28	0	5.220	5.200	5.220	5.050	5.610	8,251,000	43,339,910	5.2527	2.991	2.979	2.991	2.893	3.214	14,401,871	3.0093	-5.09%
2015-07-27	0	5.500	5.500	5.540	5.200	6.060	6,268,000	34,987,427	5.5819	3.151	3.151	3.174	2.979	3.472	10,940,605	3.1979	-9.39%
2015-07-24	0	6.070	6.060	6.070	6.000	6.160	2,237,000	13,554,580	6.0593	3.478	3.472	3.478	3.437	3.529	3,904,616	3.4714	-0.65%
2015-07-23	0	6.110	6.060	6.140	6.010	6.220	4,955,000	30,373,380	6.1298	3.500	3.472	3.518	3.443	3.564	8,648,803	3.5119	-1.93%
2015-07-22	0	6.230	6.200	6.240	6.050	6.600	8,067,000	50,164,710	6.2185	3.569	3.552	3.575	3.466	3.781	14,080,705	3.5627	-7.84%
2015-07-21	0	6.760	6.750	6.800	6.750	7.000	1,385,000	9,456,450	6.8278	3.873	3.867	3.896	3.867	4.010	2,417,476	3.9117	-3.29%
2015-07-20	0	6.990	6.980	6.990	6.800	7.050	1,079,000	7,456,270	6.9104	4.005	3.999	4.005	3.896	4.039	1,883,362	3.9590	2.19%
2015-07-17	0	6.840	6.800	6.840	6.600	6.900	1,571,000	10,649,080	6.7785	3.919	3.896	3.919	3.781	3.953	2,742,133	3.8835	2.55%
2015-07-16	0	6.670	6.650	6.700	6.560	6.780	565,000	3,789,770	6.7076	3.821	3.810	3.839	3.758	3.884	986,190	3.8428	-0.89%
2015-07-15	0	6.730	6.690	6.790	6.660	6.920	2,874,000	19,475,645	6.7765	3.856	3.833	3.890	3.816	3.965	5,016,480	3.8823	0.15%
2015-07-14	0	6.720	6.700	6.750	6.500	6.950	5,146,000	34,693,550	6.7418	3.850	3.839	3.867	3.724	3.982	8,982,187	3.8625	1.36%
2015-07-13	0	6.630	6.620	6.630	6.170	6.710	3,560,000	22,758,985	6.3930	3.798	3.793	3.798	3.535	3.844	6,213,872	3.6626	4.74%
2015-07-10	0	6.330	6.330	6.340	6.040	7.100	4,544,950	29,736,238	6.5427	3.627	3.627	3.632	3.460	4.068	7,933,073	3.7484	-1.86%
2015-07-09	0	6.450	6.360	6.450	5.180	6.600	7,895,000	48,246,735	6.1110	3.695	3.644	3.695	2.968	3.781	13,780,484	3.5011	25.24%
2015-07-08	0	5.150	5.000	5.200	3.990	5.200	11,356,000	54,889,700	4.8335	2.950	2.865	2.979	2.286	2.979	19,821,555	2.7692	-6.02%
2015-07-07	0	5.480	5.410	5.490	5.240	6.150	6,371,000	35,695,270	5.6028	3.140	3.099	3.145	3.002	3.523	11,120,388	3.2099	-8.67%
2015-07-06	0	6.000	5.950	6.050	5.680	7.200	12,965,932	78,910,149	6.0860	3.437	3.409	3.466	3.254	4.125	22,631,642	3.4867	-17.01%
2015-07-03	0	7.230	7.220	7.240	6.980	7.500	5,026,300	36,419,562	7.2458	4.142	4.136	4.148	3.999	4.297	8,773,255	4.1512	-4.24%
2015-07-02	0	7.550	7.550	7.590	7.160	7.770	4,267,500	32,027,230	7.5049	4.325	4.325	4.348	4.102	4.452	7,448,792	4.2997	5.59%
2015-06-30	0	7.150	7.160	7.180	6.860	7.190	5,708,000	40,005,325	7.0086	4.096	4.102	4.114	3.930	4.119	9,963,141	4.0153	8.50%
2015-06-29	0	6.590	6.590	6.600	6.070	7.380	5,279,000	35,229,380	6.6735	3.775	3.775	3.781	3.478	4.228	9,214,335	3.8233	-9.60%
2015-06-26	0	7.290	7.240	7.300	7.130	7.430	980,000	7,131,710	7.2773	4.177	4.148	4.182	4.085	4.257	1,710,560	4.1692	-1.22%
2015-06-25	0	7.380	7.350	7.380	7.300	7.470	1,114,000	8,212,320	7.3719	4.228	4.211	4.228	4.182	4.280	1,944,453	4.2235	0.96%
2015-06-24	0	7.310	7.300	7.310	7.200	7.650	1,878,000	13,852,550	7.3762	4.188	4.182	4.188	4.125	4.383	3,277,992	4.2259	-2.01%
2015-06-23	0	7.460	7.450	7.520	7.340	7.630	1,038,000	7,775,360	7.4907	4.274	4.268	4.308	4.205	4.371	1,811,798	4.2915	1.63%
2015-06-22	0	7.340	7.310	7.380	7.110	7.500	1,141,000	8,354,320	7.3219	4.205	4.188	4.228	4.073	4.297	1,991,581	4.1948	-2.39%
2015-06-19	0	7.520	7.500	7.550	7.500	7.780	1,842,000	13,988,590	7.5942	4.308	4.297	4.325	4.297	4.457	3,215,155	4.3508	-2.21%
2015-06-18	0	7.690	7.610	7.690	7.210	7.780	3,452,000	26,165,700	7.5799	4.406	4.360	4.406	4.131	4.457	6,025,362	4.3426	5.63%
2015-06-17	0	7.280	7.210	7.290	7.070	7.400	1,752,000	12,590,570	7.1864	4.171	4.131	4.177	4.050	4.240	3,058,063	4.1172	0.97%
2015-06-16	0	7.210	7.200	7.220	7.050	7.600	3,033,000	21,923,610	7.2284	4.131	4.125	4.136	4.039	4.354	5,294,010	4.1412	-5.26%
2015-06-15	0	7.610	7.520	7.610	7.480	7.710	1,092,000	8,298,285	7.5992	4.360	4.308	4.360	4.285	4.417	1,906,053	4.3536	-1.42%
2015-06-12	0	7.720	7.700	7.780	7.380	7.780	2,691,000	20,269,500	7.5323	4.423	4.411	4.457	4.228	4.457	4,697,059	4.3154	5.46%
2015-06-11	0	7.320	7.340	7.380	7.170	7.790	1,837,000	13,672,340	7.4428	4.194	4.205	4.228	4.108	4.463	3,206,428	4.2640	-2.40%
2015-06-10	0	7.500	7.400	7.540	7.010	7.660	4,970,000	36,855,240	7.4155	4.297	4.240	4.320	4.016	4.389	8,674,985	4.2485	7.60%
2015-06-09	0	6.970	6.950	7.040	6.600	7.430	6,562,000	45,612,990	6.9511	3.993	3.982	4.033	3.781	4.257	11,453,773	3.9824	-3.86%
2015-06-08	0	7.250	7.220	7.250	7.010	7.850	4,289,000	31,389,970	7.3187	4.154	4.136	4.154	4.016	4.497	7,486,320	4.1930	-4.35%
2015-06-05	0	7.580	7.580	7.600	7.530	8.240	3,286,000	25,618,850	7.7964	4.343	4.343	4.354	4.314	4.721	5,735,614	4.4666	-5.60%
2015-06-04	0	8.030	8.030	8.210	7.850	8.370	3,105,000	25,320,700	8.1548	4.600	4.600	4.704	4.497	4.795	5,419,684	4.6720	0.25%
2015-06-03	0	8.010	8.010	8.030	7.910	8.500	3,349,000	27,043,170	8.0750	4.589	4.589	4.600	4.532	4.870	5,845,578	4.6263	-4.07%
2015-06-02	0	8.350	8.310	8.380	8.310	8.840	4,018,000	34,689,605	8.6336	4.784	4.761	4.801	4.761	5.065	7,013,298	4.9463	-1.88%
2015-06-01	0	8.510	8.500	8.510	8.110	8.740	4,945,850	42,177,995	8.5280	4.875	4.870	4.875	4.646	5.007	8,632,832	4.8858	2.04%
2015-05-29	0	8.340	8.320	8.350	8.090	8.480	3,122,000	25,937,680	8.3080	4.778	4.767	4.784	4.635	4.858	5,449,357	4.7598	1.58%
2015-05-28	0	8.210	8.210	8.250	7.810	8.850	7,377,000	62,618,350	8.4883	4.704	4.704	4.727	4.474	5.070	12,876,331	4.8631	-4.98%
2015-05-27	0	8.640	8.620	8.640	8.270	8.700	8,130,000	69,199,215	8.5116	4.950	4.938	4.950	4.738	4.984	14,190,669	4.8764	-0.12%
2015-05-26	0	8.650	8.590	8.660	8.010	8.700	7,249,994	60,783,540	8.3839	4.956	4.921	4.961	4.589	4.984	12,654,645	4.8033	9.49%
2015-05-22	0	7.900	7.850	7.910	7.860	8.120	2,966,000	23,484,090	7.9178	4.526	4.497	4.532	4.503	4.652	5,177,063	4.5362	-0.75%
2015-05-21	0	7.960	7.930	8.000	7.760	8.230	3,901,300	31,024,448	7.9523	4.560	4.543	4.583	4.446	4.715	6,809,601	4.5560	-0.13%
2015-05-20	0	7.970	7.970	7.980	7.760	8.320	9,402,035	75,137,191	7.9916	4.566	4.566	4.572	4.446	4.767	16,410,968	4.5785	-3.86%
2015-05-19	0	8.290	8.280	8.330	7.230	8.340	20,155,000	159,684,590	7.9228	4.749	4.744	4.772	4.142	4.778	35,179,943	4.5391	17.09%
2015-05-18	0	7.080	7.080	7.090	6.900	7.450	8,058,000	57,752,475	7.1671	4.056	4.056	4.062	3.953	4.268	14,064,995	4.1061	2.02%
2015-05-15	0	6.940	6.920	6.940	6.860	7.390	7,244,000	50,716,659	7.0012	3.976	3.965	3.976	3.930	4.234	12,644,183	4.0111	-4.54%
2015-05-14	0	7.270	7.230	7.300	6.950	7.400	8,409,000	60,385,695	7.1811	4.165	4.142	4.182	3.982	4.240	14,677,655	4.1141	-1.89%
2015-05-13	0	7.410	7.400	7.410	7.320	7.780	5,226,000	38,992,950	7.4613	4.245	4.240	4.245	4.194	4.457	9,121,825	4.2747	-2.37%
2015-05-12	0	7.590	7.530	7.580	7.530	8.000	12,891,000	99,491,990	7.7179	4.348	4.314	4.343	4.314	4.583	22,500,851	4.4217	0.00%
2015-05-11	0	7.590	7.500	7.590	6.910	7.800	14,801,000	110,617,020	7.4736	4.348	4.297	4.348	3.959	4.469	25,834,698	4.2817	8.74%
2015-05-08	0	6.980	6.950	6.990	6.540	7.000	11,116,000	76,399,950	6.8730	3.999	3.982	4.005	3.747	4.010	19,402,642	3.9376	8.89%
2015-05-07	0	6.410	6.360	6.410	6.150	6.910	9,032,000	59,098,140	6.5432	3.672	3.644	3.672	3.523	3.959	15,765,083	3.7487	-4.04%
2015-05-06	0	6.680	6.680	6.690	6.650	7.140	13,474,001	92,368,986	6.8553	3.827	3.827	3.833	3.810	4.091	23,518,462	3.9275	3.41%
2015-05-05	0	6.460	6.450	6.460	6.010	7.100	14,923,502	99,627,257	6.6759	3.701	3.695	3.701	3.443	4.068	26,048,522	3.8247	1.25%
2015-05-04	0	6.380	6.400	6.420	5.450	6.520	13,002,501	78,061,280	6.0036	3.655	3.667	3.678	3.122	3.735	22,695,473	3.4395	17.93%
2015-04-30	0	5.410	5.420	5.440	4.820	5.570	8,333,000	43,116,790	5.1742	3.099	3.105	3.117	2.761	3.191	14,545,000	2.9644	11.55%
2015-04-29	0	4.850	4.800	4.880	4.640	4.980	4,113,000	19,419,950	4.7216	2.779	2.750	2.796	2.658	2.853	7,179,117	2.7051	1.04%
2015-04-28	0	4.800	4.770	4.810	4.710	5.050	5,968,000	28,801,275	4.8260	2.750	2.733	2.756	2.698	2.893	10,416,964	2.7648	-5.33%
2015-04-27	0	5.070	5.070	5.150	4.980	5.350	2,704,000	13,814,790	5.1090	2.905	2.905	2.950	2.853	3.065	4,719,750	2.9270	-0.98%
2015-04-24	0	5.120	5.120	5.130	4.930	5.150	1,734,000	8,768,840	5.0570	2.933	2.933	2.939	2.824	2.950	3,026,645	2.8972	4.07%
2015-04-23	0	4.920	4.910	5.000	4.900	5.320	4,709,000	24,303,950	5.1612	2.819	2.813	2.865	2.807	3.048	8,219,417	2.9569	-2.19%
2015-04-22	0	5.030	5.030	5.050	4.740	5.080	2,690,000	13,434,740	4.9943	2.882	2.882	2.893	2.716	2.910	4,695,314	2.8613	6.57%
2015-04-21	0	4.720	4.710	4.780	4.520	5.110	6,164,000	28,977,790	4.7011	2.704	2.698	2.739	2.590	2.928	10,759,076	2.6933	-3.08%
2015-04-20	0	4.870	4.860	4.900	4.790	5.380	10,952,000	54,700,160	4.9945	2.790	2.784	2.807	2.744	3.082	19,116,385	2.8614	-10.81%
2015-04-17	0	5.460	5.460	5.480	5.350	5.820	5,905,000	32,706,030	5.5387	3.128	3.128	3.140	3.065	3.334	10,306,999	3.1732	-3.70%
2015-04-16	0	5.670	5.630	5.680	5.300	5.850	6,532,000	36,969,820	5.6598	3.248	3.225	3.254	3.036	3.352	11,401,409	3.2426	3.66%
2015-04-15	0	5.470	5.470	5.530	5.450	5.850	6,589,000	37,089,920	5.6291	3.134	3.134	3.168	3.122	3.352	11,500,900	3.2250	0.00%
2015-04-14	0	5.470	5.400	5.460	5.270	5.860	13,200,500	74,501,295	5.6438	3.134	3.094	3.128	3.019	3.357	23,041,074	3.2334	-1.97%
2015-04-13	0	5.580	5.510	5.600	5.020	5.970	27,141,000	149,856,080	5.5214	3.197	3.157	3.208	2.876	3.420	47,373,795	3.1633	12.50%
2015-04-10	0	4.960	4.940	4.950	4.550	5.250	11,885,000	59,311,720	4.9905	2.842	2.830	2.836	2.607	3.008	20,744,908	2.8591	0.40%
2015-04-09	0	4.940	4.940	4.980	4.400	5.440	39,672,000	194,088,335	4.8923	2.830	2.830	2.853	2.521	3.117	69,246,277	2.8029	14.88%
2015-04-08	0	4.300	4.290	4.300	4.020	4.390	15,036,000	63,507,520	4.2237	2.464	2.458	2.464	2.303	2.515	26,244,884	2.4198	4.12%
2015-04-02	0	4.130	4.090	4.130	3.600	4.200	22,537,000	91,074,940	4.0411	2.366	2.343	2.366	2.062	2.406	39,337,652	2.3152	16.67%
2015-04-01	0	3.540	3.530	3.540	3.540	3.900	6,886,000	25,676,625	3.7288	2.028	2.022	2.028	2.028	2.234	12,019,305	2.1363	-7.57%
2015-03-31	0	3.830	3.870	3.900	3.760	4.250	47,907,000	191,824,755	4.0041	2.194	2.217	2.234	2.154	2.435	83,620,221	2.2940