Yunnan Water Investment Co., Limited: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	06839	2015-05-27			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.150	0.148	0.150	0.144	0.150	260,000	38,110	0.1466	0.150	0.148	0.150	0.144	0.150	260,000	0.1466	3.45%
2026-02-03	0	0.145	0.145	0.149	0.140	0.154	358,000	52,211	0.1458	0.145	0.145	0.149	0.140	0.154	358,000	0.1458	-6.45%
2026-02-02	0	0.155	0.143	0.155	0.151	0.156	146,000	22,567	0.1546	0.155	0.143	0.155	0.151	0.156	146,000	0.1546	3.33%
2026-01-30	0	0.150	0.150	0.156	0.150	0.151	47,000	7,088	0.1508	0.150	0.150	0.156	0.150	0.151	47,000	0.1508	0.00%
2026-01-29	0	0.150	0.150	0.155	0.149	0.150	36,000	5,394	0.1498	0.150	0.150	0.155	0.149	0.150	36,000	0.1498	0.00%
2026-01-28	0	0.150	0.146	0.164	0.150	0.150	488,000	73,203	0.1500	0.150	0.146	0.164	0.150	0.150	488,000	0.1500	-2.60%
2026-01-27	0	0.154	0.147	0.155	-	-	0	0	-	0.154	0.147	0.155	-	-	0	-	0.00%
2026-01-26	0	0.154	0.154	0.155	0.145	0.150	246,000	35,832	0.1457	0.154	0.154	0.155	0.145	0.150	246,000	0.1457	-0.65%
2026-01-23	0	0.155	0.148	0.155	-	-	0	0	-	0.155	0.148	0.155	-	-	0	-	-0.64%
2026-01-22	0	0.156	0.154	0.156	0.154	0.156	94,000	14,486	0.1541	0.156	0.154	0.156	0.154	0.156	94,000	0.1541	1.30%
2026-01-21	0	0.154	0.154	0.158	0.154	0.154	403,000	62,062	0.1540	0.154	0.154	0.158	0.154	0.154	403,000	0.1540	0.00%
2026-01-20	0	0.154	0.154	0.158	0.154	0.155	69,000	10,645	0.1543	0.154	0.154	0.158	0.154	0.155	69,000	0.1543	-0.65%
2026-01-19	0	0.155	0.155	0.160	0.151	0.153	11,000	1,663	0.1512	0.155	0.155	0.160	0.151	0.153	11,000	0.1512	3.33%
2026-01-16	0	0.150	0.145	0.157	0.150	0.151	294,000	44,194	0.1503	0.150	0.145	0.157	0.150	0.151	294,000	0.1503	-3.23%
2026-01-15	0	0.155	0.147	0.160	0.154	0.155	100,000	15,435	0.1544	0.155	0.147	0.160	0.154	0.155	100,000	0.1544	3.33%
2026-01-14	0	0.150	0.149	0.155	0.150	0.155	834,000	126,208	0.1513	0.150	0.149	0.155	0.150	0.155	834,000	0.1513	0.00%
2026-01-13	0	0.150	0.150	0.161	0.148	0.149	26,000	3,862	0.1485	0.150	0.150	0.161	0.148	0.149	26,000	0.1485	0.00%
2026-01-09	0	0.150	0.147	0.160	0.147	0.150	16,000	2,370	0.1481	0.150	0.147	0.160	0.147	0.150	16,000	0.1481	1.35%
2026-01-08	0	0.148	0.148	0.159	0.146	0.146	10,000	1,460	0.1460	0.148	0.148	0.159	0.146	0.146	10,000	0.1460	-1.33%
2026-01-07	0	0.150	0.150	0.159	0.150	0.150	331,000	49,650	0.1500	0.150	0.150	0.159	0.150	0.150	331,000	0.1500	0.00%
2026-01-06	0	0.150	0.147	0.150	0.150	0.150	14,000	2,100	0.1500	0.150	0.147	0.150	0.150	0.150	14,000	0.1500	-0.66%
2026-01-05	0	0.151	0.151	0.159	0.145	0.150	23,000	3,440	0.1496	0.151	0.151	0.159	0.145	0.150	23,000	0.1496	4.86%
2025-12-31	0	0.144	0.133	0.145	0.130	0.144	422,000	58,497	0.1386	0.144	0.133	0.145	0.130	0.144	422,000	0.1386	-0.69%
2025-12-30	0	0.145	0.144	0.148	0.145	0.151	2,132,000	315,347	0.1479	0.145	0.144	0.148	0.145	0.151	2,132,000	0.1479	-8.81%
2025-12-29	0	0.159	0.152	0.159	0.150	0.161	1,320,000	200,058	0.1516	0.159	0.152	0.159	0.150	0.161	1,320,000	0.1516	-0.63%
2025-12-24	0	0.160	0.152	0.160	0.160	0.160	1,540	239	0.1552	0.160	0.152	0.160	0.160	0.160	1,540	0.1552	3.23%
2025-12-23	0	0.155	0.159	0.160	0.155	0.166	149,000	24,116	0.1619	0.155	0.159	0.160	0.155	0.166	149,000	0.1619	-6.06%
2025-12-22	0	0.165	0.165	0.168	0.156	0.165	352,000	57,317	0.1628	0.165	0.165	0.168	0.156	0.165	352,000	0.1628	-0.60%
2025-12-19	0	0.166	0.165	0.168	0.165	0.166	771,000	127,875	0.1659	0.166	0.165	0.168	0.165	0.166	771,000	0.1659	0.00%
2025-12-18	0	0.166	0.166	0.168	0.166	0.166	10,000	1,660	0.1660	0.166	0.166	0.168	0.166	0.166	10,000	0.1660	0.00%
2025-12-17	0	0.166	0.160	0.166	0.160	0.166	248,000	40,937	0.1651	0.166	0.160	0.166	0.160	0.166	248,000	0.1651	3.75%
2025-12-16	0	0.160	0.160	0.164	0.160	0.161	347,000	55,641	0.1603	0.160	0.160	0.164	0.160	0.161	347,000	0.1603	-3.03%
2025-12-15	0	0.165	0.160	0.168	0.156	0.165	810,000	129,474	0.1598	0.165	0.160	0.168	0.156	0.165	810,000	0.1598	-2.37%
2025-12-12	0	0.169	0.161	0.172	0.155	0.169	474,000	76,722	0.1619	0.169	0.161	0.172	0.155	0.169	474,000	0.1619	1.81%
2025-12-11	0	0.166	0.166	0.177	0.166	0.166	8,000	1,328	0.1660	0.166	0.166	0.177	0.166	0.166	8,000	0.1660	1.22%
2025-12-10	0	0.164	0.164	0.176	0.164	0.164	1,000	164	0.1640	0.164	0.164	0.176	0.164	0.164	1,000	0.1640	-4.65%
2025-12-09	0	0.172	0.171	0.172	0.168	0.172	132,000	22,616	0.1713	0.172	0.171	0.172	0.168	0.172	132,000	0.1713	-4.44%
2025-12-08	0	0.180	0.169	0.180	0.176	0.182	403,000	71,940	0.1785	0.180	0.169	0.180	0.176	0.182	403,000	0.1785	2.27%
2025-12-05	0	0.176	0.168	0.176	0.176	0.176	210,000	36,960	0.1760	0.176	0.168	0.176	0.176	0.176	210,000	0.1760	-0.56%
2025-12-04	0	0.177	0.176	0.177	0.176	0.177	444,000	78,178	0.1761	0.177	0.176	0.177	0.176	0.177	444,000	0.1761	0.00%
2025-12-03	0	0.177	0.168	0.177	0.176	0.177	12,000	2,113	0.1761	0.177	0.168	0.177	0.176	0.177	12,000	0.1761	-0.56%
2025-12-02	0	0.178	0.168	0.178	-	-	0	0	-	0.178	0.168	0.178	-	-	0	-	-1.11%
2025-12-01	0	0.180	0.169	0.180	-	-	0	0	-	0.180	0.169	0.180	-	-	0	-	0.00%
2025-11-28	0	0.180	0.176	0.180	-	-	0	0	-	0.180	0.176	0.180	-	-	0	-	-0.55%
2025-11-27	0	0.181	0.176	0.181	-	-	0	0	-	0.181	0.176	0.181	-	-	0	-	0.00%
2025-11-26	0	0.181	0.172	0.181	0.169	0.181	403,000	69,120	0.1715	0.181	0.172	0.181	0.169	0.181	403,000	0.1715	2.84%
2025-11-25	0	0.176	0.170	0.176	0.170	0.176	107,000	18,232	0.1704	0.176	0.170	0.176	0.170	0.176	107,000	0.1704	2.92%
2025-11-24	0	0.171	0.171	0.180	0.171	0.171	32,000	5,472	0.1710	0.171	0.171	0.180	0.171	0.171	32,000	0.1710	0.59%
2025-11-21	0	0.170	0.166	0.176	-	-	0	0	-	0.170	0.166	0.176	-	-	0	-	0.00%
2025-11-20	0	0.170	0.170	0.175	-	-	0	0	-	0.170	0.170	0.175	-	-	0	-	0.00%
2025-11-19	0	0.170	0.168	0.177	0.167	0.170	50,000	8,476	0.1695	0.170	0.168	0.177	0.167	0.170	50,000	0.1695	2.41%
2025-11-18	0	0.166	0.166	0.174	0.163	0.175	148,000	25,701	0.1737	0.166	0.166	0.174	0.163	0.175	148,000	0.1737	-5.14%
2025-11-17	0	0.175	0.166	0.175	0.179	0.179	60,000	10,740	0.1790	0.175	0.166	0.175	0.179	0.179	60,000	0.1790	-0.57%
2025-11-14	0	0.176	0.175	0.177	0.167	0.176	265,000	44,348	0.1674	0.176	0.175	0.177	0.167	0.176	265,000	0.1674	-0.56%
2025-11-13	0	0.177	0.170	0.178	0.170	0.177	237,000	40,364	0.1703	0.177	0.170	0.178	0.170	0.177	237,000	0.1703	2.31%
2025-11-12	0	0.173	0.172	0.173	0.170	0.173	138,000	23,853	0.1728	0.173	0.172	0.173	0.170	0.173	138,000	0.1728	-0.57%
2025-11-11	0	0.174	0.171	0.174	0.169	0.174	229,000	39,253	0.1714	0.174	0.171	0.174	0.169	0.174	229,000	0.1714	1.16%
2025-11-10	0	0.172	0.172	0.176	0.163	0.172	541,000	92,327	0.1707	0.172	0.172	0.176	0.163	0.172	541,000	0.1707	1.18%
2025-11-07	0	0.170	0.170	0.174	0.170	0.172	111,000	18,874	0.1700	0.170	0.170	0.174	0.170	0.172	111,000	0.1700	-1.16%
2025-11-06	0	0.172	0.172	0.175	0.171	0.176	38,000	6,679	0.1758	0.172	0.172	0.175	0.171	0.176	38,000	0.1758	0.58%
2025-11-05	0	0.171	0.170	0.179	0.170	0.179	1,520,000	262,552	0.1727	0.171	0.170	0.179	0.170	0.179	1,520,000	0.1727	-5.52%
2025-11-04	0	0.181	0.170	0.185	-	-	0	0	-	0.181	0.170	0.185	-	-	0	-	0.00%
2025-11-03	0	0.181	0.173	0.181	0.181	0.181	138,000	24,978	0.1810	0.181	0.173	0.181	0.181	0.181	138,000	0.1810	0.00%
2025-10-31	0	0.181	0.181	0.189	0.180	0.182	509,000	92,299	0.1813	0.181	0.181	0.189	0.180	0.182	509,000	0.1813	-2.69%
2025-10-30	0	0.186	0.186	0.191	0.186	0.187	978,000	181,949	0.1860	0.186	0.186	0.191	0.186	0.187	978,000	0.1860	0.00%
2025-10-28	0	0.186	0.186	0.192	0.186	0.190	81,000	15,386	0.1900	0.186	0.186	0.192	0.186	0.190	81,000	0.1900	-2.11%
2025-10-27	0	0.190	0.170	0.190	0.190	0.190	20,000	3,800	0.1900	0.190	0.170	0.190	0.190	0.190	20,000	0.1900	-1.55%
2025-10-24	0	0.193	0.174	0.193	-	-	0	0	-	0.193	0.174	0.193	-	-	0	-	-1.03%
2025-10-23	0	0.195	0.182	0.196	0.182	0.195	26,000	4,864	0.1871	0.195	0.182	0.196	0.182	0.195	26,000	0.1871	-1.52%
2025-10-22	0	0.198	0.183	0.199	-	-	0	0	-	0.198	0.183	0.199	-	-	0	-	0.00%
2025-10-21	0	0.198	0.178	0.198	0.198	0.198	21,000	4,158	0.1980	0.198	0.178	0.198	0.198	0.198	21,000	0.1980	4.76%
2025-10-20	0	0.189	0.180	0.189	0.179	0.189	747,000	138,782	0.1858	0.189	0.180	0.189	0.179	0.189	747,000	0.1858	6.18%
2025-10-17	0	0.178	0.176	0.178	-	-	0	0	-	0.178	0.176	0.178	-	-	0	-	-2.73%
2025-10-16	0	0.183	0.177	0.183	0.184	0.185	176,000	32,542	0.1849	0.183	0.177	0.183	0.184	0.185	176,000	0.1849	-1.08%
2025-10-15	0	0.185	0.177	0.185	0.180	0.189	604,000	108,750	0.1800	0.185	0.177	0.185	0.180	0.189	604,000	0.1800	2.78%
2025-10-14	0	0.180	0.180	0.189	0.180	0.199	3,779,000	700,375	0.1853	0.180	0.180	0.189	0.180	0.199	3,779,000	0.1853	-9.55%
2025-10-13	0	0.199	0.187	0.199	0.188	0.199	101,000	20,014	0.1982	0.199	0.187	0.199	0.188	0.199	101,000	0.1982	4.19%
2025-10-10	0	0.191	0.191	0.196	0.190	0.191	783,000	148,777	0.1900	0.191	0.191	0.196	0.190	0.191	783,000	0.1900	0.53%
2025-10-09	0	0.190	0.189	0.198	0.188	0.190	39,000	7,342	0.1883	0.190	0.189	0.198	0.188	0.190	39,000	0.1883	-1.55%
2025-10-08	0	0.193	0.193	0.200	0.193	0.194	125,000	24,155	0.1932	0.193	0.193	0.200	0.193	0.194	125,000	0.1932	0.00%
2025-10-06	0	0.193	0.190	0.198	-	-	0	0	-	0.193	0.190	0.198	-	-	0	-	0.00%
2025-10-03	0	0.193	0.190	0.200	-	-	0	0	-	0.193	0.190	0.200	-	-	0	-	0.00%
2025-10-02	0	0.193	0.192	0.200	-	-	0	0	-	0.193	0.192	0.200	-	-	0	-	0.00%
2025-09-30	0	0.193	0.193	0.218	0.193	0.193	10,000	1,930	0.1930	0.193	0.193	0.218	0.193	0.193	10,000	0.1930	-3.50%
2025-09-29	0	0.200	0.193	0.200	0.200	0.200	5,000	1,000	0.2000	0.200	0.193	0.200	0.200	0.200	5,000	0.2000	0.00%
2025-09-26	0	0.200	0.200	0.210	0.200	0.200	49,000	9,800	0.2000	0.200	0.200	0.210	0.200	0.200	49,000	0.2000	-7.83%
2025-09-25	0	0.217	0.201	0.219	-	-	0	0	-	0.217	0.201	0.219	-	-	0	-	0.00%
2025-09-24	0	0.217	0.217	0.219	0.196	0.217	2,000	413	0.2065	0.217	0.217	0.219	0.196	0.217	2,000	0.2065	-0.91%
2025-09-23	0	0.219	0.194	0.220	0.194	0.220	442,000	85,905	0.1944	0.219	0.194	0.220	0.194	0.220	442,000	0.1944	7.88%
2025-09-22	0	0.203	0.191	0.220	-	-	0	0	-	0.203	0.191	0.220	-	-	0	-	0.00%
2025-09-19	0	0.203	0.191	0.203	0.203	0.203	42,000	8,526	0.2030	0.203	0.191	0.203	0.203	0.203	42,000	0.2030	1.00%
2025-09-18	0	0.201	0.198	0.202	0.200	0.204	218,000	44,323	0.2033	0.201	0.198	0.202	0.200	0.204	218,000	0.2033	-2.43%
2025-09-17	0	0.206	0.204	0.208	0.203	0.210	161,000	33,318	0.2069	0.206	0.204	0.208	0.203	0.210	161,000	0.2069	-0.96%
2025-09-16	0	0.208	0.208	0.219	0.208	0.208	2,000	416	0.2080	0.208	0.208	0.219	0.208	0.208	2,000	0.2080	0.97%
2025-09-15	0	0.206	0.206	0.220	0.203	0.203	11,000	2,234	0.2031	0.206	0.206	0.220	0.203	0.203	11,000	0.2031	0.98%
2025-09-12	0	0.204	0.204	0.208	0.202	0.202	201,000	40,602	0.2020	0.204	0.204	0.208	0.202	0.202	201,000	0.2020	0.99%
2025-09-11	0	0.202	0.202	0.213	0.202	0.204	254,000	51,714	0.2036	0.202	0.202	0.213	0.202	0.204	254,000	0.2036	-0.49%
2025-09-10	0	0.203	0.203	0.213	0.200	0.211	14,000	2,844	0.2031	0.203	0.203	0.213	0.200	0.211	14,000	0.2031	-0.49%
2025-09-09	0	0.204	0.202	0.216	0.203	0.205	4,000	815	0.2038	0.204	0.202	0.216	0.203	0.205	4,000	0.2038	-5.56%
2025-09-08	0	0.216	0.204	0.216	0.219	0.220	100,000	21,903	0.2190	0.216	0.204	0.216	0.219	0.220	100,000	0.2190	3.85%
2025-09-05	0	0.208	0.208	0.218	0.200	0.208	392,000	78,803	0.2010	0.208	0.208	0.218	0.200	0.208	392,000	0.2010	3.48%
2025-09-04	0	0.201	0.200	0.216	0.200	0.209	122,000	24,567	0.2014	0.201	0.200	0.216	0.200	0.209	122,000	0.2014	-2.43%
2025-09-03	0	0.206	0.205	0.206	-	-	0	0	-	0.206	0.205	0.206	-	-	0	-	-0.48%
2025-09-02	0	0.207	0.207	0.221	0.205	0.207	650,000	133,327	0.2051	0.207	0.207	0.221	0.205	0.207	650,000	0.2051	-0.48%
2025-09-01	0	0.208	0.208	0.221	0.204	0.207	98,000	20,218	0.2063	0.208	0.208	0.221	0.204	0.207	98,000	0.2063	-5.88%
2025-08-29	0	0.221	0.220	0.221	0.222	0.222	10,000	2,220	0.2220	0.221	0.220	0.221	0.222	0.222	10,000	0.2220	-0.45%
2025-08-28	0	0.222	0.216	0.222	0.216	0.223	338,000	73,720	0.2181	0.222	0.216	0.222	0.216	0.223	338,000	0.2181	0.91%
2025-08-27	0	0.220	0.220	0.225	0.220	0.230	713,000	160,975	0.2258	0.220	0.220	0.225	0.220	0.230	713,000	0.2258	-3.08%
2025-08-26	0	0.227	0.226	0.229	0.226	0.230	19,000	4,333	0.2281	0.227	0.226	0.229	0.226	0.230	19,000	0.2281	-3.40%
2025-08-25	0	0.235	0.231	0.235	0.237	0.239	134,000	31,896	0.2380	0.235	0.231	0.235	0.237	0.239	134,000	0.2380	5.38%
2025-08-22	0	0.223	0.223	0.229	0.220	0.223	132,000	29,415	0.2228	0.223	0.223	0.229	0.220	0.223	132,000	0.2228	0.00%
2025-08-21	0	0.223	0.223	0.235	-	-	0	0	-	0.223	0.223	0.235	-	-	0	-	0.00%
2025-08-20	0	0.223	0.223	0.224	0.223	0.224	190,000	42,559	0.2240	0.223	0.223	0.224	0.223	0.224	190,000	0.2240	0.00%
2025-08-19	0	0.223	0.222	0.234	0.218	0.239	499,000	116,234	0.2329	0.223	0.222	0.234	0.218	0.239	499,000	0.2329	-1.33%
2025-08-18	0	0.226	0.218	0.234	0.215	0.226	62,000	13,676	0.2206	0.226	0.218	0.234	0.215	0.226	62,000	0.2206	2.26%
2025-08-15	0	0.221	0.217	0.221	0.216	0.221	102,000	22,137	0.2170	0.221	0.217	0.221	0.216	0.221	102,000	0.2170	0.45%
2025-08-14	0	0.220	0.217	0.221	-	-	0	0	-	0.220	0.217	0.221	-	-	0	-	0.00%
2025-08-13	0	0.220	0.220	0.221	0.220	0.220	96,000	21,120	0.2200	0.220	0.220	0.221	0.220	0.220	96,000	0.2200	0.00%
2025-08-12	0	0.220	0.219	0.220	0.216	0.220	537,000	116,240	0.2165	0.220	0.219	0.220	0.216	0.220	537,000	0.2165	-2.22%
2025-08-11	0	0.225	0.217	0.225	0.216	0.225	258,000	55,737	0.2160	0.225	0.217	0.225	0.216	0.225	258,000	0.2160	0.90%
2025-08-08	0	0.223	0.216	0.223	0.216	0.223	3,000	655	0.2183	0.223	0.216	0.223	0.216	0.223	3,000	0.2183	0.00%
2025-08-07	0	0.223	0.217	0.225	0.217	0.226	232,000	50,668	0.2184	0.223	0.217	0.225	0.217	0.226	232,000	0.2184	-0.45%
2025-08-06	0	0.224	0.217	0.225	0.216	0.226	668,000	145,133	0.2173	0.224	0.217	0.225	0.216	0.226	668,000	0.2173	0.90%
2025-08-05	0	0.222	0.220	0.222	0.216	0.225	496,000	108,324	0.2184	0.222	0.220	0.222	0.216	0.225	496,000	0.2184	2.78%
2025-08-04	0	0.216	0.216	0.219	0.216	0.216	38,000	8,208	0.2160	0.216	0.216	0.219	0.216	0.216	38,000	0.2160	0.00%
2025-08-01	0	0.216	0.216	0.220	0.216	0.223	272,000	59,747	0.2197	0.216	0.216	0.220	0.216	0.223	272,000	0.2197	-2.70%
2025-07-31	0	0.222	0.214	0.223	0.212	0.223	1,480,000	320,741	0.2167	0.222	0.214	0.223	0.212	0.223	1,480,000	0.2167	2.78%
2025-07-30	0	0.216	0.216	0.222	0.215	0.224	594,000	129,198	0.2175	0.216	0.216	0.222	0.215	0.224	594,000	0.2175	0.47%
2025-07-29	0	0.215	0.215	0.220	0.215	0.221	1,283,000	282,357	0.2201	0.215	0.215	0.220	0.215	0.221	1,283,000	0.2201	2.38%
2025-07-28	0	0.210	0.202	0.210	0.200	0.215	441,000	92,088	0.2088	0.210	0.202	0.210	0.200	0.215	441,000	0.2088	0.48%
2025-07-25	0	0.209	0.198	0.210	0.196	0.211	306,000	64,220	0.2099	0.209	0.198	0.210	0.196	0.211	306,000	0.2099	2.96%
2025-07-24	0	0.203	0.203	0.204	0.202	0.211	433,000	88,573	0.2046	0.203	0.203	0.204	0.202	0.211	433,000	0.2046	-0.49%
2025-07-23	0	0.204	0.202	0.212	0.203	0.211	740,000	153,634	0.2076	0.204	0.202	0.212	0.203	0.211	740,000	0.2076	0.99%
2025-07-22	0	0.202	0.202	0.205	0.198	0.205	797,000	161,345	0.2024	0.202	0.202	0.205	0.198	0.205	797,000	0.2024	2.02%
2025-07-21	0	0.198	0.194	0.198	0.185	0.200	420,000	81,849	0.1949	0.198	0.194	0.198	0.185	0.200	420,000	0.1949	3.66%
2025-07-18	0	0.191	0.191	0.195	-	-	0	0	-	0.191	0.191	0.195	-	-	0	-	0.00%
2025-07-17	0	0.191	0.191	0.195	0.191	0.191	17,000	3,233	0.1902	0.191	0.191	0.195	0.191	0.191	17,000	0.1902	-2.05%
2025-07-16	0	0.195	0.195	0.200	0.188	0.200	86,000	16,566	0.1926	0.195	0.195	0.200	0.188	0.200	86,000	0.1926	0.00%
2025-07-15	0	0.195	0.187	0.195	0.185	0.196	295,000	57,242	0.1940	0.195	0.187	0.195	0.185	0.196	295,000	0.1940	5.98%
2025-07-14	0	0.184	0.184	0.191	0.183	0.193	527,000	100,562	0.1908	0.184	0.184	0.191	0.183	0.193	527,000	0.1908	-0.54%
2025-07-11	0	0.185	0.185	0.190	0.183	0.183	12,000	2,196	0.1830	0.185	0.185	0.190	0.183	0.183	12,000	0.1830	0.00%
2025-07-10	0	0.185	0.185	0.192	0.185	0.192	416,000	78,035	0.1876	0.185	0.185	0.192	0.185	0.192	416,000	0.1876	0.00%
2025-07-09	0	0.185	0.185	0.188	0.178	0.189	992,000	184,956	0.1864	0.185	0.185	0.188	0.178	0.189	992,000	0.1864	0.54%
2025-07-08	0	0.184	0.176	0.186	0.172	0.184	924,000	165,575	0.1792	0.184	0.176	0.186	0.172	0.184	924,000	0.1792	3.37%
2025-07-07	0	0.178	0.178	0.188	0.178	0.191	1,592,000	288,561	0.1813	0.178	0.178	0.188	0.178	0.191	1,592,000	0.1813	0.00%
2025-07-04	0	0.178	0.178	0.183	-	-	0	0	-	0.178	0.178	0.183	-	-	0	-	0.00%
2025-07-03	0	0.178	0.178	0.183	0.176	0.178	101,000	17,976	0.1780	0.178	0.178	0.183	0.176	0.178	101,000	0.1780	0.00%
2025-07-02	0	0.178	0.178	0.183	0.177	0.178	136,000	24,077	0.1770	0.178	0.178	0.183	0.177	0.178	136,000	0.1770	1.14%
2025-06-30	0	0.176	0.176	0.183	0.174	0.176	186,000	32,730	0.1760	0.176	0.176	0.183	0.174	0.176	186,000	0.1760	-0.56%
2025-06-27	0	0.177	0.177	0.181	0.174	0.181	204,000	36,240	0.1776	0.177	0.177	0.181	0.174	0.181	204,000	0.1776	0.57%
2025-06-26	0	0.176	0.176	0.183	0.176	0.176	4,000	704	0.1760	0.176	0.176	0.183	0.176	0.176	4,000	0.1760	-3.83%
2025-06-25	0	0.183	0.183	0.187	-	-	0	0	-	0.183	0.183	0.187	-	-	0	-	0.00%
2025-06-24	0	0.183	0.176	0.185	0.175	0.183	34,000	6,079	0.1788	0.183	0.176	0.185	0.175	0.183	34,000	0.1788	2.81%
2025-06-23	0	0.178	0.175	0.181	-	-	0	0	-	0.178	0.175	0.181	-	-	0	-	0.00%
2025-06-20	0	0.178	0.176	0.185	0.175	0.190	1,073,000	190,091	0.1772	0.178	0.176	0.185	0.175	0.190	1,073,000	0.1772	-3.26%
2025-06-19	0	0.184	0.171	0.184	0.175	0.184	937,000	168,683	0.1800	0.184	0.171	0.184	0.175	0.184	937,000	0.1800	5.14%
2025-06-18	0	0.175	0.175	0.180	0.170	0.176	265,000	46,493	0.1754	0.175	0.175	0.180	0.170	0.176	265,000	0.1754	-0.57%
2025-06-17	0	0.176	0.176	0.184	0.176	0.176	53,000	9,328	0.1760	0.176	0.176	0.184	0.176	0.176	53,000	0.1760	0.57%
2025-06-16	0	0.175	0.175	0.181	0.175	0.184	5,000	884	0.1768	0.175	0.175	0.181	0.175	0.184	5,000	0.1768	-0.57%
2025-06-13	0	0.176	0.176	0.185	0.176	0.176	1,000	176	0.1760	0.176	0.176	0.185	0.176	0.176	1,000	0.1760	0.00%
2025-06-12	0	0.176	0.176	0.185	0.175	0.175	12,000	2,100	0.1750	0.176	0.176	0.185	0.175	0.175	12,000	0.1750	0.00%
2025-06-11	0	0.176	0.175	0.185	0.175	0.185	1,425,000	251,255	0.1763	0.176	0.175	0.185	0.175	0.185	1,425,000	0.1763	-0.56%
2025-06-10	0	0.177	0.177	0.179	0.177	0.180	1,492,000	266,511	0.1786	0.177	0.177	0.179	0.177	0.180	1,492,000	0.1786	-1.12%
2025-06-09	0	0.179	0.179	0.185	0.176	0.186	182,000	33,071	0.1817	0.179	0.179	0.185	0.176	0.186	182,000	0.1817	-2.72%
2025-06-06	0	0.184	0.180	0.184	-	-	0	0	-	0.184	0.180	0.184	-	-	0	-	0.00%
2025-06-05	0	0.184	0.180	0.186	0.174	0.185	44,000	7,874	0.1790	0.184	0.180	0.186	0.174	0.185	44,000	0.1790	0.00%
2025-06-04	0	0.184	0.173	0.184	0.176	0.188	262,000	48,131	0.1837	0.184	0.173	0.184	0.176	0.188	262,000	0.1837	-2.65%
2025-06-03	0	0.189	0.174	0.189	0.173	0.189	242,000	44,472	0.1838	0.189	0.174	0.189	0.173	0.189	242,000	0.1838	5.00%
2025-06-02	0	0.180	0.170	0.185	0.162	0.180	188,000	33,448	0.1779	0.180	0.170	0.185	0.162	0.180	188,000	0.1779	5.26%
2025-05-30	0	0.171	0.171	0.180	0.171	0.180	205,000	35,499	0.1732	0.171	0.171	0.180	0.171	0.180	205,000	0.1732	-1.72%
2025-05-29	0	0.174	0.174	0.179	0.172	0.180	113,000	20,180	0.1786	0.174	0.174	0.179	0.172	0.180	113,000	0.1786	-2.79%
2025-05-28	0	0.179	0.175	0.180	0.172	0.179	43,000	7,413	0.1724	0.179	0.175	0.180	0.172	0.179	43,000	0.1724	4.07%
2025-05-27	0	0.172	0.171	0.180	0.172	0.172	51,000	8,772	0.1720	0.172	0.171	0.180	0.172	0.172	51,000	0.1720	0.00%
2025-05-26	0	0.172	0.172	0.180	0.172	0.173	23,000	3,977	0.1729	0.172	0.172	0.180	0.172	0.173	23,000	0.1729	-4.44%
2025-05-23	0	0.180	0.172	0.180	0.180	0.180	6,000	1,073	0.1788	0.180	0.172	0.180	0.180	0.180	6,000	0.1788	1.12%
2025-05-22	0	0.178	0.173	0.178	-	-	0	0	-	0.178	0.173	0.178	-	-	0	-	-1.11%
2025-05-21	0	0.180	0.180	0.181	0.173	0.180	54,000	9,683	0.1793	0.180	0.180	0.181	0.173	0.180	54,000	0.1793	-0.55%
2025-05-20	0	0.181	0.173	0.181	0.173	0.182	65,000	11,256	0.1732	0.181	0.173	0.181	0.173	0.182	65,000	0.1732	4.62%
2025-05-19	0	0.173	0.173	0.178	0.173	0.179	89,000	15,455	0.1737	0.173	0.173	0.178	0.173	0.179	89,000	0.1737	-4.42%
2025-05-16	0	0.181	0.172	0.181	0.174	0.183	334,000	60,329	0.1806	0.181	0.172	0.181	0.174	0.183	334,000	0.1806	5.85%
2025-05-15	0	0.171	0.171	0.179	0.166	0.178	907,000	153,896	0.1697	0.171	0.171	0.179	0.166	0.178	907,000	0.1697	-5.00%
2025-05-14	0	0.180	0.174	0.186	0.180	0.186	132,000	23,772	0.1801	0.180	0.174	0.186	0.180	0.186	132,000	0.1801	3.45%
2025-05-13	0	0.174	0.174	0.193	0.166	0.180	122,000	20,917	0.1715	0.174	0.174	0.193	0.166	0.180	122,000	0.1715	-4.40%
2025-05-12	0	0.182	0.180	0.182	0.172	0.182	265,000	46,882	0.1769	0.182	0.180	0.182	0.172	0.182	265,000	0.1769	0.00%
2025-05-09	0	0.182	0.173	0.188	0.180	0.187	318,000	57,534	0.1809	0.182	0.173	0.188	0.180	0.187	318,000	0.1809	0.00%
2025-05-08	0	0.182	0.181	0.189	0.180	0.182	257,000	46,428	0.1807	0.182	0.181	0.189	0.180	0.182	257,000	0.1807	-1.62%
2025-05-07	0	0.185	0.184	0.188	0.183	0.199	846,000	156,454	0.1849	0.185	0.184	0.188	0.183	0.199	846,000	0.1849	-3.14%
2025-05-06	0	0.191	0.190	0.191	0.191	0.205	1,418,000	276,729	0.1952	0.191	0.190	0.191	0.191	0.205	1,418,000	0.1952	-3.05%
2025-05-02	0	0.197	0.195	0.205	0.185	0.249	16,327,000	3,584,450	0.2195	0.197	0.195	0.205	0.185	0.249	16,327,000	0.2195	-1.50%
2025-04-30	0	0.200	0.196	0.205	0.183	0.249	19,539,000	4,262,928	0.2182	0.200	0.196	0.205	0.183	0.249	19,539,000	0.2182	9.29%
2025-04-29	0	0.183	0.183	0.199	0.177	0.238	9,407,000	1,921,506	0.2043	0.183	0.183	0.199	0.177	0.238	9,407,000	0.2043	-12.86%
2025-04-28	0	0.210	0.192	0.210	0.165	0.250	6,393,000	1,334,749	0.2088	0.210	0.192	0.210	0.165	0.250	6,393,000	0.2088	40.00%
2025-04-25	0	0.150	0.148	0.164	-	-	0	0	-	0.150	0.148	0.164	-	-	0	-	0.00%
2025-04-24	0	0.150	0.148	0.168	0.146	0.199	662,000	113,144	0.1709	0.150	0.148	0.168	0.146	0.199	662,000	0.1709	-4.46%
2025-04-23	0	0.157	0.157	0.166	0.155	0.157	170,000	26,354	0.1550	0.157	0.157	0.166	0.155	0.157	170,000	0.1550	1.29%
2025-04-22	0	0.155	0.155	0.166	0.155	0.155	48,000	7,440	0.1550	0.155	0.155	0.166	0.155	0.155	48,000	0.1550	0.00%
2025-04-17	0	0.155	0.150	0.166	-	-	0	0	-	0.155	0.150	0.166	-	-	0	-	0.00%
2025-04-16	0	0.155	0.155	0.166	0.148	0.148	10,000	1,480	0.1480	0.155	0.155	0.166	0.148	0.148	10,000	0.1480	-6.06%
2025-04-15	0	0.165	0.150	0.176	0.165	0.165	383,000	63,195	0.1650	0.165	0.150	0.176	0.165	0.165	383,000	0.1650	0.00%
2025-04-14	0	0.165	0.152	0.165	0.165	0.165	20,000	3,300	0.1650	0.165	0.152	0.165	0.165	0.165	20,000	0.1650	-0.60%
2025-04-11	0	0.166	0.152	0.168	-	-	0	0	-	0.166	0.152	0.168	-	-	0	-	0.00%
2025-04-10	0	0.166	0.155	0.168	-	-	0	0	-	0.166	0.155	0.168	-	-	0	-	0.00%
2025-04-09	0	0.166	0.150	0.168	-	-	0	0	-	0.166	0.150	0.168	-	-	0	-	0.00%
2025-04-08	0	0.166	0.150	0.166	0.152	0.166	231,000	35,126	0.1521	0.166	0.150	0.166	0.152	0.166	231,000	0.1521	9.21%
2025-04-07	0	0.152	0.150	0.166	0.150	0.168	185,000	28,661	0.1549	0.152	0.150	0.166	0.150	0.168	185,000	0.1549	-9.52%
2025-04-03	0	0.168	0.159	0.188	-	-	0	0	-	0.168	0.159	0.188	-	-	0	-	0.00%
2025-04-02	0	0.168	0.162	0.189	-	-	0	0	-	0.168	0.162	0.189	-	-	0	-	0.00%
2025-04-01	0	0.168	0.161	0.188	-	-	0	0	-	0.168	0.161	0.188	-	-	0	-	0.00%
2025-03-31	0	0.168	0.159	0.188	-	-	0	0	-	0.168	0.159	0.188	-	-	0	-	0.00%
2025-03-28	0	0.168	0.163	0.168	0.169	0.170	92,000	15,613	0.1697	0.168	0.163	0.168	0.169	0.170	92,000	0.1697	3.07%
2025-03-27	0	0.163	0.163	0.170	0.162	0.163	22,000	3,582	0.1628	0.163	0.163	0.170	0.162	0.163	22,000	0.1628	0.62%
2025-03-26	0	0.162	0.162	-	0.160	0.160	1,000	160	0.1600	0.162	0.162	-	0.160	0.160	1,000	0.1600	-3.57%
2025-03-25	0	0.168	0.161	0.188	0.168	0.168	22,000	3,696	0.1680	0.168	0.161	0.188	0.168	0.168	22,000	0.1680	0.60%
2025-03-24	0	0.167	0.167	0.170	0.166	0.166	30,000	4,980	0.1660	0.167	0.167	0.170	0.166	0.166	30,000	0.1660	0.00%
2025-03-21	0	0.167	0.166	0.185	0.167	0.167	5,000	835	0.1670	0.167	0.166	0.185	0.167	0.167	5,000	0.1670	0.00%
2025-03-20	0	0.167	0.166	0.185	0.167	0.167	22,000	3,674	0.1670	0.167	0.166	0.185	0.167	0.167	22,000	0.1670	0.60%
2025-03-19	0	0.166	0.166	0.185	-	-	0	0	-	0.166	0.166	0.185	-	-	0	-	0.00%
2025-03-18	0	0.166	0.166	0.185	0.156	0.166	177,000	28,540	0.1612	0.166	0.166	0.185	0.156	0.166	177,000	0.1612	0.00%
2025-03-17	0	0.166	0.166	-	0.165	0.165	23,000	3,795	0.1650	0.166	0.166	-	0.165	0.165	23,000	0.1650	1.22%
2025-03-14	0	0.164	0.162	0.188	0.163	0.169	135,000	22,748	0.1685	0.164	0.162	0.188	0.163	0.169	135,000	0.1685	1.23%
2025-03-13	0	0.162	0.162	0.172	0.162	0.162	3,000	486	0.1620	0.162	0.162	0.172	0.162	0.162	3,000	0.1620	0.62%
2025-03-12	0	0.161	0.160	0.169	0.160	0.169	567,000	91,553	0.1615	0.161	0.160	0.169	0.160	0.169	567,000	0.1615	-5.29%
2025-03-11	0	0.170	0.165	0.178	0.170	0.170	9,000	1,530	0.1700	0.170	0.165	0.178	0.170	0.170	9,000	0.1700	0.00%
2025-03-10	0	0.170	0.166	0.175	0.170	0.175	106,000	18,428	0.1738	0.170	0.166	0.175	0.170	0.175	106,000	0.1738	-2.86%
2025-03-07	0	0.175	0.168	0.175	0.164	0.175	115,000	19,147	0.1665	0.175	0.168	0.175	0.164	0.175	115,000	0.1665	0.00%
2025-03-06	0	0.175	0.164	0.175	0.168	0.175	707,000	119,168	0.1686	0.175	0.164	0.175	0.168	0.175	707,000	0.1686	7.36%
2025-03-05	0	0.163	0.163	0.175	0.163	0.163	10,000	1,630	0.1630	0.163	0.163	0.175	0.163	0.163	10,000	0.1630	0.00%
2025-03-04	0	0.163	0.164	0.175	0.163	0.170	117,000	19,302	0.1650	0.163	0.164	0.175	0.163	0.170	117,000	0.1650	-7.39%
2025-03-03	0	0.176	0.163	0.177	0.176	0.177	51,000	9,026	0.1770	0.176	0.163	0.177	0.176	0.177	51,000	0.1770	2.33%
2025-02-28	0	0.172	0.171	0.172	0.172	0.172	82,000	14,224	0.1735	0.172	0.171	0.172	0.172	0.172	82,000	0.1735	-1.15%
2025-02-27	0	0.174	0.172	0.175	0.174	0.190	306,000	56,469	0.1845	0.174	0.172	0.175	0.174	0.190	306,000	0.1845	-4.92%
2025-02-26	0	0.183	0.176	0.183	0.184	0.185	222,000	41,064	0.1850	0.183	0.176	0.183	0.184	0.185	222,000	0.1850	2.23%
2025-02-25	0	0.179	0.173	0.179	0.179	0.185	148,000	26,702	0.1804	0.179	0.173	0.179	0.179	0.185	148,000	0.1804	2.29%
2025-02-24	0	0.175	0.172	0.175	-	-	0	0	-	0.175	0.172	0.175	-	-	0	-	0.00%
2025-02-21	0	0.175	0.175	0.178	0.175	0.175	10,000	1,750	0.1750	0.175	0.175	0.178	0.175	0.175	10,000	0.1750	-3.85%
2025-02-20	0	0.182	0.172	0.182	0.167	0.185	418,000	74,758	0.1788	0.182	0.172	0.182	0.167	0.185	418,000	0.1788	0.55%
2025-02-19	0	0.181	0.171	0.181	0.170	0.181	3,000	521	0.1737	0.181	0.171	0.181	0.170	0.181	3,000	0.1737	6.47%
2025-02-18	0	0.170	0.170	0.177	0.165	0.173	3,000	511	0.1703	0.170	0.170	0.177	0.165	0.173	3,000	0.1703	-1.16%
2025-02-17	0	0.172	0.170	0.182	0.167	0.174	119,000	20,618	0.1733	0.172	0.170	0.182	0.167	0.174	119,000	0.1733	2.99%
2025-02-14	0	0.167	0.165	0.177	0.163	0.185	141,000	23,980	0.1701	0.167	0.165	0.177	0.163	0.185	141,000	0.1701	-4.57%
2025-02-13	0	0.175	0.163	0.175	0.175	0.176	205,000	35,880	0.1750	0.175	0.163	0.175	0.175	0.176	205,000	0.1750	0.00%
2025-02-12	0	0.175	0.164	0.175	0.174	0.175	24,000	4,187	0.1745	0.175	0.164	0.175	0.174	0.175	24,000	0.1745	-0.57%
2025-02-11	0	0.176	0.163	0.178	0.161	0.176	16,000	2,601	0.1626	0.176	0.163	0.178	0.161	0.176	16,000	0.1626	0.00%
2025-02-10	0	0.176	0.164	0.179	0.165	0.177	733,000	128,961	0.1759	0.176	0.164	0.179	0.165	0.177	733,000	0.1759	3.53%
2025-02-07	0	0.170	0.164	0.178	0.170	0.175	561,000	97,725	0.1742	0.170	0.164	0.178	0.170	0.175	561,000	0.1742	0.00%
2025-02-06	0	0.170	0.170	0.182	0.165	0.170	89,000	14,815	0.1665	0.170	0.170	0.182	0.165	0.170	89,000	0.1665	0.00%
2025-02-05	0	0.170	0.169	0.170	0.164	0.170	135,000	22,817	0.1690	0.170	0.169	0.170	0.164	0.170	135,000	0.1690	0.00%
2025-02-04	0	0.170	0.163	0.170	0.169	0.170	375,000	63,706	0.1699	0.170	0.163	0.170	0.169	0.170	375,000	0.1699	-1.73%
2025-02-03	0	0.173	0.173	0.191	0.173	0.174	50,000	8,660	0.1732	0.173	0.173	0.191	0.173	0.174	50,000	0.1732	0.58%
2025-01-28	0	0.172	0.165	0.190	-	-	0	0	-	0.172	0.165	0.190	-	-	0	-	0.00%
2025-01-27	0	0.172	0.171	0.186	0.172	0.172	10,000	1,720	0.1720	0.172	0.171	0.186	0.172	0.172	10,000	0.1720	0.00%
2025-01-24	0	0.172	0.172	0.188	0.170	0.196	126,000	21,752	0.1726	0.172	0.172	0.188	0.170	0.196	126,000	0.1726	0.58%
2025-01-23	0	0.171	0.171	0.187	0.165	0.165	1,000	165	0.1650	0.171	0.171	0.187	0.165	0.165	1,000	0.1650	-7.07%
2025-01-22	0	0.184	0.170	0.184	0.185	0.185	1,000	185	0.1850	0.184	0.170	0.184	0.185	0.185	1,000	0.1850	10.18%
2025-01-21	0	0.167	0.167	0.186	0.162	0.167	7,000	1,154	0.1649	0.167	0.167	0.186	0.162	0.167	7,000	0.1649	-2.34%
2025-01-20	0	0.171	0.170	0.191	-	-	0	0	-	0.171	0.170	0.191	-	-	0	-	0.00%
2025-01-17	0	0.171	0.170	0.186	-	-	0	0	-	0.171	0.170	0.186	-	-	0	-	0.00%
2025-01-16	0	0.171	0.164	0.171	0.171	0.171	2,000	342	0.1710	0.171	0.164	0.171	0.171	0.171	2,000	0.1710	0.00%
2025-01-15	0	0.171	0.170	0.184	-	-	0	0	-	0.171	0.170	0.184	-	-	0	-	0.00%
2025-01-14	0	0.171	0.170	0.184	-	-	0	0	-	0.171	0.170	0.184	-	-	0	-	0.00%
2025-01-13	0	0.171	0.171	0.183	0.171	0.171	21,000	3,591	0.1710	0.171	0.171	0.183	0.171	0.171	21,000	0.1710	0.00%
2025-01-10	0	0.171	0.170	0.178	0.170	0.180	27,000	4,655	0.1724	0.171	0.170	0.178	0.170	0.180	27,000	0.1724	-5.00%
2025-01-09	0	0.180	0.170	0.186	0.166	0.180	141,000	25,234	0.1790	0.180	0.170	0.186	0.166	0.180	141,000	0.1790	7.14%
2025-01-08	0	0.168	0.168	0.184	-	-	0	0	-	0.168	0.168	0.184	-	-	0	-	0.00%
2025-01-07	0	0.168	0.168	0.193	0.168	0.168	6,000	1,008	0.1680	0.168	0.168	0.193	0.168	0.168	6,000	0.1680	-2.89%
2025-01-06	0	0.173	0.173	0.196	0.173	0.186	7,000	1,289	0.1841	0.173	0.173	0.196	0.173	0.186	7,000	0.1841	-6.99%
2025-01-03	0	0.186	0.186	0.206	0.186	0.186	39,000	7,254	0.1860	0.186	0.186	0.206	0.186	0.186	39,000	0.1860	-1.06%
2025-01-02	0	0.188	0.187	0.188	0.179	0.207	132,000	24,545	0.1859	0.188	0.187	0.188	0.179	0.207	132,000	0.1859	-17.54%
2024-12-31	0	0.228	0.220	0.228	0.228	0.229	282,000	64,300	0.2280	0.228	0.220	0.228	0.228	0.229	282,000	0.2280	36.53%
2024-12-30	0	0.167	0.167	0.176	-	-	0	0	-	0.167	0.167	0.176	-	-	0	-	0.60%
2024-12-27	0	0.166	0.166	0.174	0.165	0.166	53,000	8,796	0.1660	0.166	0.166	0.174	0.165	0.166	53,000	0.1660	0.00%
2024-12-24	0	0.166	0.166	0.177	0.163	0.170	169,000	27,566	0.1631	0.166	0.166	0.177	0.163	0.170	169,000	0.1631	-2.92%
2024-12-23	0	0.171	0.171	0.183	-	-	0	0	-	0.171	0.171	0.183	-	-	0	-	0.00%
2024-12-20	0	0.171	0.170	0.183	-	-	0	0	-	0.171	0.170	0.183	-	-	0	-	0.00%
2024-12-19	0	0.171	0.170	0.184	-	-	0	0	-	0.171	0.170	0.184	-	-	0	-	0.00%
2024-12-18	0	0.171	0.171	0.187	0.171	0.171	1,000	171	0.1710	0.171	0.171	0.187	0.171	0.171	1,000	0.1710	-2.84%
2024-12-17	0	0.176	0.173	0.187	-	-	0	0	-	0.176	0.173	0.187	-	-	0	-	0.00%
2024-12-16	0	0.176	0.176	0.180	0.176	0.177	35,000	6,170	0.1763	0.176	0.176	0.180	0.176	0.177	35,000	0.1763	-9.74%
2024-12-13	0	0.195	0.182	0.195	-	-	0	0	-	0.195	0.182	0.195	-	-	0	-	-1.02%
2024-12-12	0	0.197	0.183	0.197	-	-	0	0	-	0.197	0.183	0.197	-	-	0	-	-0.51%
2024-12-11	0	0.198	0.190	0.198	0.178	0.200	80,000	15,667	0.1958	0.198	0.190	0.198	0.178	0.200	80,000	0.1958	11.24%
2024-12-10	0	0.178	0.170	0.184	0.177	0.178	65,000	11,528	0.1774	0.178	0.170	0.184	0.177	0.178	65,000	0.1774	0.00%
2024-12-09	0	0.178	0.178	0.188	0.173	0.173	16,000	2,768	0.1730	0.178	0.178	0.188	0.173	0.173	16,000	0.1730	-1.66%
2024-12-06	0	0.181	0.181	0.185	0.174	0.179	31,000	5,446	0.1757	0.181	0.181	0.185	0.174	0.179	31,000	0.1757	5.23%
2024-12-05	0	0.172	0.170	0.173	-	-	0	0	-	0.172	0.170	0.173	-	-	0	-	0.00%
2024-12-04	0	0.172	0.170	0.181	-	-	0	0	-	0.172	0.170	0.181	-	-	0	-	0.00%
2024-12-03	0	0.172	0.171	0.184	-	-	0	0	-	0.172	0.171	0.184	-	-	0	-	0.00%
2024-12-02	0	0.172	0.170	0.187	-	-	0	0	-	0.172	0.170	0.187	-	-	0	-	0.00%
2024-11-29	0	0.172	0.170	0.178	-	-	0	0	-	0.172	0.170	0.178	-	-	0	-	0.00%
2024-11-28	0	0.172	0.172	0.179	0.172	0.180	50,000	8,680	0.1736	0.172	0.172	0.179	0.172	0.180	50,000	0.1736	-5.49%
2024-11-27	0	0.182	0.182	0.183	0.171	0.182	122,000	20,950	0.1717	0.182	0.182	0.183	0.171	0.182	122,000	0.1717	6.43%
2024-11-26	0	0.171	0.171	0.182	0.171	0.171	90,000	15,390	0.1710	0.171	0.171	0.182	0.171	0.171	90,000	0.1710	0.00%
2024-11-25	0	0.171	0.170	0.171	0.171	0.171	58,000	9,918	0.1710	0.171	0.170	0.171	0.171	0.171	58,000	0.1710	0.00%
2024-11-22	0	0.171	0.171	0.172	0.171	0.180	255,000	45,171	0.1771	0.171	0.171	0.172	0.171	0.180	255,000	0.1771	-6.04%
2024-11-21	0	0.182	0.180	0.199	0.180	0.182	124,000	22,552	0.1819	0.182	0.180	0.199	0.180	0.182	124,000	0.1819	1.11%
2024-11-20	0	0.180	0.180	0.186	0.180	0.181	61,000	11,035	0.1809	0.180	0.180	0.186	0.180	0.181	61,000	0.1809	-3.23%
2024-11-19	0	0.186	0.186	0.210	0.184	0.185	587,000	108,065	0.1841	0.186	0.186	0.210	0.184	0.185	587,000	0.1841	-3.63%
2024-11-18	0	0.193	0.193	0.210	0.193	0.193	1,000	193	0.1930	0.193	0.193	0.210	0.193	0.193	1,000	0.1930	0.00%
2024-11-15	0	0.193	0.181	0.216	0.182	0.193	709,000	130,099	0.1835	0.193	0.181	0.216	0.182	0.193	709,000	0.1835	4.89%
2024-11-14	0	0.184	0.184	0.196	0.184	0.189	260,000	49,090	0.1888	0.184	0.184	0.196	0.184	0.189	260,000	0.1888	-2.65%
2024-11-13	0	0.189	0.189	0.196	0.182	0.193	346,000	64,628	0.1868	0.189	0.189	0.196	0.182	0.193	346,000	0.1868	-2.07%
2024-11-12	0	0.193	0.193	0.202	0.193	0.196	306,000	59,878	0.1957	0.193	0.193	0.202	0.193	0.196	306,000	0.1957	-2.03%
2024-11-11	0	0.197	0.197	0.207	-	-	0	0	-	0.197	0.197	0.207	-	-	0	-	1.03%
2024-11-08	0	0.195	0.186	0.199	0.195	0.200	203,000	40,585	0.1999	0.195	0.186	0.199	0.195	0.200	203,000	0.1999	-2.01%
2024-11-07	0	0.199	0.199	0.205	0.198	0.200	248,000	49,275	0.1987	0.199	0.199	0.205	0.198	0.200	248,000	0.1987	-0.50%
2024-11-06	0	0.200	0.193	0.205	0.194	0.205	123,000	24,688	0.2007	0.200	0.193	0.205	0.194	0.205	123,000	0.2007	-2.44%
2024-11-05	0	0.205	0.197	0.205	0.207	0.207	8,000	1,656	0.2070	0.205	0.197	0.205	0.207	0.207	8,000	0.2070	-1.44%
2024-11-04	0	0.208	0.193	0.210	0.200	0.210	149,000	30,166	0.2025	0.208	0.193	0.210	0.200	0.210	149,000	0.2025	4.00%
2024-11-01	0	0.200	0.200	0.210	0.200	0.220	1,104,000	234,812	0.2127	0.200	0.200	0.210	0.200	0.220	1,104,000	0.2127	-8.26%
2024-10-31	0	0.218	0.208	0.218	0.199	0.224	406,000	86,494	0.2130	0.218	0.208	0.218	0.199	0.224	406,000	0.2130	19.78%
2024-10-30	0	0.182	0.180	0.207	0.182	0.192	11,000	2,080	0.1891	0.182	0.180	0.207	0.182	0.192	11,000	0.1891	-9.00%
2024-10-29	0	0.200	0.193	0.210	0.200	0.201	117,000	23,427	0.2002	0.200	0.193	0.210	0.200	0.201	117,000	0.2002	-0.50%
2024-10-28	0	0.201	0.201	0.210	0.200	0.201	7,000	1,405	0.2007	0.201	0.201	0.210	0.200	0.201	7,000	0.2007	0.00%
2024-10-25	0	0.201	0.201	0.209	-	-	0	0	-	0.201	0.201	0.209	-	-	0	-	0.00%
2024-10-24	0	0.201	0.200	0.209	0.201	0.201	5,000	1,005	0.2010	0.201	0.200	0.209	0.201	0.201	5,000	0.2010	-4.29%
2024-10-23	0	0.210	0.203	0.210	0.201	0.210	106,000	22,035	0.2079	0.210	0.203	0.210	0.201	0.210	106,000	0.2079	0.00%
2024-10-22	0	0.210	0.202	0.210	0.202	0.210	253,000	52,072	0.2058	0.210	0.202	0.210	0.202	0.210	253,000	0.2058	0.00%
2024-10-21	0	0.210	0.210	-	0.210	0.210	36,000	7,560	0.2100	0.210	0.210	-	0.210	0.210	36,000	0.2100	0.48%
2024-10-18	0	0.209	0.206	0.218	0.209	0.234	509,000	112,582	0.2212	0.209	0.206	0.218	0.209	0.234	509,000	0.2212	1.46%
2024-10-17	0	0.206	0.206	0.218	0.200	0.207	788,000	161,349	0.2048	0.206	0.206	0.218	0.200	0.207	788,000	0.2048	-3.29%
2024-10-16	0	0.213	0.213	0.220	0.203	0.220	373,000	79,111	0.2121	0.213	0.213	0.220	0.203	0.220	373,000	0.2121	-2.74%
2024-10-15	0	0.219	0.208	0.220	0.210	0.220	348,000	75,300	0.2164	0.219	0.208	0.220	0.210	0.220	348,000	0.2164	-3.95%
2024-10-14	0	0.228	0.213	0.222	0.210	0.233	213,000	48,384	0.2272	0.228	0.213	0.222	0.210	0.233	213,000	0.2272	1.33%
2024-10-10	0	0.225	0.207	0.219	0.205	0.240	656,000	143,491	0.2187	0.225	0.207	0.219	0.205	0.240	656,000	0.2187	-6.25%
2024-10-09	0	0.240	0.222	0.233	0.210	0.260	581,000	133,262	0.2294	0.240	0.222	0.233	0.210	0.260	581,000	0.2294	1.27%
2024-10-08	0	0.237	0.205	0.237	0.227	0.255	762,000	179,689	0.2358	0.237	0.205	0.237	0.227	0.255	762,000	0.2358	-0.42%
2024-10-07	0	0.238	0.224	0.238	0.220	0.295	2,116,000	527,311	0.2492	0.238	0.224	0.238	0.220	0.295	2,116,000	0.2492	7.21%
2024-10-04	0	0.222	0.210	0.235	0.220	0.238	1,640,000	371,630	0.2266	0.222	0.210	0.235	0.220	0.238	1,640,000	0.2266	5.21%
2024-10-03	0	0.211	0.211	0.220	0.208	0.220	1,023,000	214,888	0.2101	0.211	0.211	0.220	0.208	0.220	1,023,000	0.2101	-0.47%
2024-10-02	0	0.212	0.212	0.230	0.184	0.235	4,071,000	869,783	0.2137	0.212	0.212	0.230	0.184	0.235	4,071,000	0.2137	2.91%
2024-09-30	0	0.206	0.183	0.206	0.175	0.206	4,520,000	877,727	0.1942	0.206	0.183	0.206	0.175	0.206	4,520,000	0.1942	18.39%
2024-09-27	0	0.174	0.174	0.181	0.170	0.174	1,489,000	254,422	0.1709	0.174	0.174	0.181	0.170	0.174	1,489,000	0.1709	-3.87%
2024-09-26	0	0.181	0.173	0.182	0.170	0.181	610,000	109,118	0.1789	0.181	0.173	0.182	0.170	0.181	610,000	0.1789	4.62%
2024-09-25	0	0.173	0.173	0.186	0.172	0.181	410,000	73,656	0.1796	0.173	0.173	0.186	0.172	0.181	410,000	0.1796	-4.42%
2024-09-24	0	0.181	0.181	0.183	0.175	0.183	710,000	129,266	0.1821	0.181	0.181	0.183	0.175	0.183	710,000	0.1821	3.43%
2024-09-23	0	0.175	0.175	0.192	0.175	0.175	10,000	1,750	0.1750	0.175	0.175	0.192	0.175	0.175	10,000	0.1750	-2.78%
2024-09-20	0	0.180	0.180	0.192	0.180	0.180	27,000	4,860	0.1800	0.180	0.180	0.192	0.180	0.180	27,000	0.1800	0.00%
2024-09-19	0	0.180	0.180	0.192	0.170	0.180	215,000	38,416	0.1787	0.180	0.180	0.192	0.170	0.180	215,000	0.1787	-2.70%
2024-09-17	0	0.185	0.180	0.192	0.185	0.185	30,000	5,550	0.1850	0.185	0.180	0.192	0.185	0.185	30,000	0.1850	0.00%
2024-09-16	0	0.185	0.185	0.192	0.185	0.192	96,000	18,149	0.1891	0.185	0.185	0.192	0.185	0.192	96,000	0.1891	-7.96%
2024-09-13	0	0.201	0.195	0.209	0.201	0.230	350,000	76,830	0.2195	0.201	0.195	0.209	0.201	0.230	350,000	0.2195	-10.67%
2024-09-12	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-1.75%
2024-09-11	0	0.229	0.194	0.229	0.229	0.229	65,000	14,885	0.2290	0.229	0.194	0.229	0.229	0.229	65,000	0.2290	-0.43%
2024-09-10	0	0.230	0.198	0.230	-	-	50,000	11,500	0.2300	0.230	0.198	0.230	-	-	50,000	0.2300	0.00%
2024-09-09	0	0.230	0.196	0.230	-	-	0	0	-	0.230	0.196	0.230	-	-	0	-	0.00%
2024-09-05	0	0.230	0.200	0.230	-	-	0	0	-	0.230	0.200	0.230	-	-	0	-	0.00%
2024-09-04	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-09-03	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-09-02	0	0.230	0.165	0.230	0.231	0.231	12,000	2,772	0.2310	0.230	0.165	0.230	0.231	0.231	12,000	0.2310	2.68%
2024-08-30	0	0.224	0.224	0.245	0.224	0.225	70,000	15,723	0.2246	0.224	0.224	0.245	0.224	0.225	70,000	0.2246	6.67%
2024-08-29	0	0.210	0.186	0.225	0.207	0.210	361,000	75,701	0.2097	0.210	0.186	0.225	0.207	0.210	361,000	0.2097	0.00%
2024-08-28	0	0.210	0.210	0.219	0.210	0.210	139,000	29,190	0.2100	0.210	0.210	0.219	0.210	0.210	139,000	0.2100	0.00%
2024-08-27	0	0.210	0.181	0.210	0.199	0.211	566,000	117,867	0.2082	0.210	0.181	0.210	0.199	0.211	566,000	0.2082	5.00%
2024-08-26	0	0.200	0.200	0.213	0.193	0.200	231,000	45,023	0.1949	0.200	0.200	0.213	0.193	0.200	231,000	0.1949	11.11%
2024-08-23	0	0.180	0.180	0.200	0.176	0.180	271,000	48,140	0.1776	0.180	0.180	0.200	0.176	0.180	271,000	0.1776	7.14%
2024-08-22	0	0.168	0.152	-	0.156	0.168	20,000	3,336	0.1668	0.168	0.152	-	0.156	0.168	20,000	0.1668	7.69%
2024-08-21	0	0.156	0.156	0.163	0.152	0.157	90,000	13,805	0.1534	0.156	0.156	0.163	0.152	0.157	90,000	0.1534	2.63%
2024-08-20	0	0.152	0.152	0.159	0.151	0.152	112,000	17,012	0.1519	0.152	0.152	0.159	0.151	0.152	112,000	0.1519	-7.88%
2024-08-19	0	0.165	0.151	0.175	-	-	0	0	-	0.165	0.151	0.175	-	-	0	-	0.00%
2024-08-16	0	0.165	0.165	0.176	0.165	0.165	2,000	330	0.1650	0.165	0.165	0.176	0.165	0.165	2,000	0.1650	0.00%
2024-08-15	0	0.165	0.151	0.174	-	-	0	0	-	0.165	0.151	0.174	-	-	0	-	0.00%
2024-08-14	0	0.165	0.158	0.165	0.153	0.165	166,000	26,730	0.1610	0.165	0.158	0.165	0.153	0.165	166,000	0.1610	-2.94%
2024-08-13	0	0.170	0.159	0.170	0.151	0.177	127,000	21,841	0.1720	0.170	0.159	0.170	0.151	0.177	127,000	0.1720	0.00%
2024-08-12	0	0.170	0.165	0.170	0.165	0.170	233,000	39,265	0.1685	0.170	0.165	0.170	0.165	0.170	233,000	0.1685	6.25%
2024-08-09	0	0.160	0.160	0.175	0.160	0.162	230,000	37,055	0.1611	0.160	0.160	0.175	0.160	0.162	230,000	0.1611	-5.88%
2024-08-08	0	0.170	0.163	0.178	0.170	0.170	106,000	18,020	0.1700	0.170	0.163	0.178	0.170	0.170	106,000	0.1700	0.00%
2024-08-07	0	0.170	0.160	0.180	0.170	0.170	10,000	1,700	0.1700	0.170	0.160	0.180	0.170	0.170	10,000	0.1700	-7.10%
2024-08-06	0	0.183	0.171	0.183	0.175	0.183	100,000	17,900	0.1790	0.183	0.171	0.183	0.175	0.183	100,000	0.1790	1.67%
2024-08-05	0	0.180	0.176	0.188	0.170	0.180	38,000	6,640	0.1747	0.180	0.176	0.188	0.170	0.180	38,000	0.1747	-4.76%
2024-08-02	0	0.189	0.170	-	-	-	0	0	-	0.189	0.170	-	-	-	0	-	0.00%
2024-08-01	0	0.189	0.172	-	-	-	0	0	-	0.189	0.172	-	-	-	0	-	0.00%
2024-07-31	0	0.189	0.189	-	0.189	0.189	60,000	11,340	0.1890	0.189	0.189	-	0.189	0.189	60,000	0.1890	0.00%
2024-07-30	0	0.189	0.173	0.189	0.188	0.189	212,000	40,066	0.1890	0.189	0.173	0.189	0.188	0.189	212,000	0.1890	-1.05%
2024-07-29	0	0.191	0.191	-	0.191	0.191	20,000	3,820	0.1910	0.191	0.191	-	0.191	0.191	20,000	0.1910	12.35%
2024-07-26	0	0.170	0.170	-	0.170	0.170	25,000	4,250	0.1700	0.170	0.170	-	0.170	0.170	25,000	0.1700	-8.11%
2024-07-25	0	0.185	0.170	0.185	-	-	0	0	-	0.185	0.170	0.185	-	-	0	-	0.00%
2024-07-24	0	0.185	0.170	-	-	-	0	0	-	0.185	0.170	-	-	-	0	-	0.00%
2024-07-23	0	0.185	0.170	0.185	0.185	0.185	10,000	1,850	0.1850	0.185	0.170	0.185	0.185	0.185	10,000	0.1850	-0.54%
2024-07-22	0	0.186	0.186	0.188	0.186	0.186	1,000	186	0.1860	0.186	0.186	0.188	0.186	0.186	1,000	0.1860	-1.06%
2024-07-19	0	0.188	0.172	0.188	-	-	0	0	-	0.188	0.172	0.188	-	-	0	-	0.00%
2024-07-18	0	0.188	0.172	-	-	-	0	0	-	0.188	0.172	-	-	-	0	-	0.00%
2024-07-17	0	0.188	0.174	0.200	-	-	0	0	-	0.188	0.174	0.200	-	-	0	-	0.00%
2024-07-16	0	0.188	0.188	-	0.170	0.186	217,000	40,332	0.1859	0.188	0.188	-	0.170	0.186	217,000	0.1859	12.57%
2024-07-15	0	0.167	0.170	0.185	0.166	0.180	5,000	872	0.1744	0.167	0.170	0.185	0.166	0.180	5,000	0.1744	-13.92%
2024-07-12	0	0.194	0.194	0.197	0.192	0.194	274,000	53,058	0.1936	0.194	0.194	0.197	0.192	0.194	274,000	0.1936	6.59%
2024-07-11	0	0.182	0.182	0.193	0.182	0.182	1,000	182	0.1820	0.182	0.182	0.193	0.182	0.182	1,000	0.1820	0.00%
2024-07-10	0	0.182	0.182	0.194	-	-	0	0	-	0.182	0.182	0.194	-	-	0	-	0.00%
2024-07-09	0	0.182	0.182	0.194	0.182	0.182	59,000	10,738	0.1820	0.182	0.182	0.194	0.182	0.182	59,000	0.1820	0.00%
2024-07-08	0	0.182	0.182	0.198	0.180	0.182	11,000	2,000	0.1818	0.182	0.182	0.198	0.180	0.182	11,000	0.1818	-9.00%
2024-07-05	0	0.200	0.197	0.200	0.197	0.200	19,000	3,755	0.1976	0.200	0.197	0.200	0.197	0.200	19,000	0.1976	2.04%
2024-07-04	0	0.196	0.182	0.200	-	-	0	0	-	0.196	0.182	0.200	-	-	0	-	0.00%
2024-07-03	0	0.196	0.182	0.200	-	-	0	0	-	0.196	0.182	0.200	-	-	0	-	0.00%
2024-07-02	0	0.196	0.196	0.200	0.182	0.196	20,000	3,850	0.1925	0.196	0.196	0.200	0.182	0.196	20,000	0.1925	7.69%
2024-06-28	0	0.182	0.180	0.197	0.182	0.190	20,000	3,724	0.1862	0.182	0.180	0.197	0.182	0.190	20,000	0.1862	-9.00%
2024-06-27	0	0.200	0.194	0.200	0.200	0.206	34,000	6,916	0.2034	0.200	0.194	0.200	0.200	0.206	34,000	0.2034	0.00%
2024-06-26	0	0.200	0.200	0.202	-	-	0	0	-	0.200	0.200	0.202	-	-	0	-	5.26%
2024-06-25	0	0.190	0.190	0.203	-	-	0	0	-	0.190	0.190	0.203	-	-	0	-	0.00%
2024-06-24	0	0.190	0.190	0.207	0.190	0.190	18,000	3,426	0.1903	0.190	0.190	0.207	0.190	0.190	18,000	0.1903	-9.52%
2024-06-21	0	0.210	0.210	-	0.210	0.210	2,000	420	0.2100	0.210	0.210	-	0.210	0.210	2,000	0.2100	0.00%
2024-06-20	0	0.210	0.210	0.241	0.210	0.210	1,000	210	0.2100	0.210	0.210	0.241	0.210	0.210	1,000	0.2100	0.00%
2024-06-19	0	0.210	0.210	-	0.210	0.210	3,000	630	0.2100	0.210	0.210	-	0.210	0.210	3,000	0.2100	5.00%
2024-06-18	0	0.200	0.200	0.204	0.190	0.209	171,000	33,055	0.1933	0.200	0.200	0.204	0.190	0.209	171,000	0.1933	-4.76%
2024-06-17	0	0.210	0.210	0.220	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	0.00%
2024-06-14	0	0.210	0.210	0.220	0.210	0.220	151,000	32,312	0.2140	0.210	0.210	0.220	0.210	0.220	151,000	0.2140	-13.58%
2024-06-13	0	0.243	0.230	0.243	0.205	0.243	38,000	7,894	0.2077	0.243	0.230	0.243	0.205	0.243	38,000	0.2077	18.54%
2024-06-12	0	0.205	0.205	0.219	0.205	0.220	51,000	10,560	0.2071	0.205	0.205	0.219	0.205	0.220	51,000	0.2071	-7.24%
2024-06-11	0	0.221	0.220	0.221	0.221	0.222	76,000	16,853	0.2218	0.221	0.220	0.221	0.221	0.222	76,000	0.2218	-7.14%
2024-06-07	0	0.238	0.230	0.260	-	-	0	0	-	0.238	0.230	0.260	-	-	0	-	0.00%
2024-06-06	0	0.238	0.224	0.255	-	-	0	0	-	0.238	0.224	0.255	-	-	0	-	0.00%
2024-06-05	0	0.238	0.222	0.255	0.238	0.238	34,000	8,092	0.2380	0.238	0.222	0.255	0.238	0.238	34,000	0.2380	6.73%
2024-06-04	0	0.223	0.220	0.223	0.225	0.226	100,000	22,541	0.2254	0.223	0.220	0.223	0.225	0.226	100,000	0.2254	-0.89%
2024-06-03	0	0.225	0.225	0.230	0.225	0.225	41,000	9,225	0.2250	0.225	0.225	0.230	0.225	0.225	41,000	0.2250	-0.88%
2024-05-31	0	0.227	0.226	0.230	0.227	0.230	222,000	50,558	0.2277	0.227	0.226	0.230	0.227	0.230	222,000	0.2277	-1.30%
2024-05-30	0	0.230	0.230	0.245	0.230	0.230	78,000	17,940	0.2300	0.230	0.230	0.245	0.230	0.230	78,000	0.2300	0.00%
2024-05-29	0	0.230	0.220	0.230	0.227	0.236	455,000	104,970	0.2307	0.230	0.220	0.230	0.227	0.236	455,000	0.2307	-11.54%
2024-05-28	0	0.260	0.247	0.270	0.247	0.260	3,000	754	0.2513	0.260	0.247	0.270	0.247	0.260	3,000	0.2513	-3.70%
2024-05-27	0	0.270	0.243	0.270	-	-	0	0	-	0.270	0.243	0.270	-	-	0	-	0.00%
2024-05-24	0	0.270	0.242	0.270	-	-	0	0	-	0.270	0.242	0.270	-	-	0	-	-1.82%
2024-05-23	0	0.275	0.242	0.270	0.249	0.275	249,000	65,742	0.2640	0.275	0.242	0.270	0.249	0.275	249,000	0.2640	10.00%
2024-05-22	0	0.250	0.250	0.260	0.240	0.250	301,000	75,029	0.2493	0.250	0.250	0.260	0.240	0.250	301,000	0.2493	2.04%
2024-05-21	0	0.245	0.241	0.270	0.240	0.240	40,000	9,600	0.2400	0.245	0.241	0.270	0.240	0.240	40,000	0.2400	2.08%
2024-05-20	0	0.240	0.240	0.249	0.240	0.241	210,000	50,543	0.2407	0.240	0.240	0.249	0.240	0.241	210,000	0.2407	-0.41%
2024-05-17	0	0.241	0.241	0.255	0.240	0.240	31,000	7,440	0.2400	0.241	0.241	0.255	0.240	0.240	31,000	0.2400	-7.31%
2024-05-16	0	0.260	0.235	0.260	0.265	0.265	6,000	1,590	0.2650	0.260	0.235	0.260	0.265	0.265	6,000	0.2650	-1.89%
2024-05-14	0	0.265	0.236	0.260	0.227	0.265	49,000	11,832	0.2415	0.265	0.236	0.260	0.227	0.265	49,000	0.2415	6.00%
2024-05-13	0	0.250	0.250	0.270	0.225	0.250	92,000	21,340	0.2320	0.250	0.250	0.270	0.225	0.250	92,000	0.2320	-3.85%
2024-05-10	0	0.260	0.245	0.260	0.220	0.275	285,000	73,010	0.2562	0.260	0.245	0.260	0.220	0.275	285,000	0.2562	6.12%
2024-05-09	0	0.245	0.214	0.245	0.249	0.270	94,000	23,377	0.2487	0.245	0.214	0.245	0.249	0.270	94,000	0.2487	12.39%
2024-05-08	0	0.218	0.218	0.250	0.212	0.212	1,000	212	0.2120	0.218	0.218	0.250	0.212	0.212	1,000	0.2120	-7.63%
2024-05-07	0	0.236	0.215	0.250	0.226	0.265	615,000	151,106	0.2457	0.236	0.215	0.250	0.226	0.265	615,000	0.2457	3.96%
2024-05-06	0	0.227	0.210	0.227	0.208	0.249	1,553,000	341,855	0.2201	0.227	0.210	0.227	0.208	0.249	1,553,000	0.2201	13.50%
2024-05-03	0	0.200	0.198	0.220	0.200	0.224	160,000	33,926	0.2120	0.200	0.198	0.220	0.200	0.224	160,000	0.2120	2.04%
2024-05-02	0	0.196	0.196	0.224	0.195	0.196	23,000	4,489	0.1952	0.196	0.196	0.224	0.195	0.196	23,000	0.1952	-2.00%
2024-04-30	0	0.200	0.196	0.200	-	-	0	0	-	0.200	0.196	0.200	-	-	0	-	-1.96%
2024-04-29	0	0.204	0.204	0.205	0.202	0.204	13,000	2,648	0.2037	0.204	0.204	0.205	0.202	0.204	13,000	0.2037	-0.49%
2024-04-26	0	0.205	0.197	0.205	0.205	0.205	55,000	11,275	0.2050	0.205	0.197	0.205	0.205	0.205	55,000	0.2050	0.00%
2024-04-25	0	0.205	0.205	0.220	0.201	0.225	148,000	31,899	0.2155	0.205	0.205	0.220	0.201	0.225	148,000	0.2155	-1.91%
2024-04-24	0	0.209	0.192	0.209	0.180	0.209	96,000	18,742	0.1952	0.209	0.192	0.209	0.180	0.209	96,000	0.1952	16.11%
2024-04-23	0	0.180	0.180	0.198	0.180	0.180	1,000	180	0.1800	0.180	0.180	0.198	0.180	0.180	1,000	0.1800	-11.33%
2024-04-22	0	0.203	0.203	0.204	0.186	0.189	100,000	18,636	0.1864	0.203	0.203	0.204	0.186	0.189	100,000	0.1864	-1.93%
2024-04-19	0	0.207	0.183	0.208	0.207	0.207	24,000	4,968	0.2070	0.207	0.183	0.208	0.207	0.207	24,000	0.2070	4.55%
2024-04-18	0	0.198	0.186	0.198	0.180	0.198	119,000	22,597	0.1899	0.198	0.186	0.198	0.180	0.198	119,000	0.1899	2.59%
2024-04-17	0	0.193	0.181	0.198	0.162	0.193	709,000	124,500	0.1756	0.193	0.181	0.198	0.162	0.193	709,000	0.1756	-2.53%
2024-04-16	0	0.198	0.196	0.221	0.198	0.210	156,000	31,517	0.2020	0.198	0.196	0.221	0.198	0.210	156,000	0.2020	-5.26%
2024-04-15	0	0.209	0.209	0.215	0.209	0.209	4,000	836	0.2090	0.209	0.209	0.215	0.209	0.209	4,000	0.2090	-2.79%
2024-04-12	0	0.215	0.208	0.215	0.215	0.244	52,000	11,229	0.2159	0.215	0.208	0.215	0.215	0.244	52,000	0.2159	-2.71%
2024-04-11	0	0.221	0.221	0.245	0.216	0.245	52,000	12,029	0.2313	0.221	0.221	0.245	0.216	0.245	52,000	0.2313	-4.74%
2024-04-10	0	0.232	0.218	0.245	0.216	0.232	71,000	16,351	0.2303	0.232	0.218	0.245	0.216	0.232	71,000	0.2303	4.98%
2024-04-09	0	0.221	0.215	0.230	0.221	0.221	5,000	1,105	0.2210	0.221	0.215	0.230	0.221	0.221	5,000	0.2210	0.45%
2024-04-08	0	0.220	0.216	0.231	0.220	0.237	18,000	4,181	0.2323	0.220	0.216	0.231	0.220	0.237	18,000	0.2323	-7.56%
2024-04-05	0	0.238	0.208	0.238	0.214	0.240	81,000	18,402	0.2272	0.238	0.208	0.238	0.214	0.240	81,000	0.2272	3.48%
2024-04-03	0	0.230	0.220	0.230	0.207	0.240	120,000	27,338	0.2278	0.230	0.220	0.230	0.207	0.240	120,000	0.2278	5.99%
2024-04-02	0	0.217	0.207	0.217	0.207	0.220	17,000	3,690	0.2171	0.217	0.207	0.217	0.207	0.220	17,000	0.2171	-1.36%
2024-03-28	0	0.220	0.220	-	0.206	0.220	17,000	3,686	0.2168	0.220	0.220	-	0.206	0.220	17,000	0.2168	0.46%
2024-03-27	0	0.219	0.214	0.223	0.219	0.219	30,000	6,570	0.2190	0.219	0.214	0.223	0.219	0.219	30,000	0.2190	3.79%
2024-03-26	0	0.211	0.211	0.219	0.210	0.211	95,000	19,951	0.2100	0.211	0.211	0.219	0.210	0.211	95,000	0.2100	-1.86%
2024-03-25	0	0.215	0.215	0.223	0.215	0.215	34,000	7,310	0.2150	0.215	0.215	0.223	0.215	0.215	34,000	0.2150	-4.44%
2024-03-22	0	0.225	0.225	0.231	-	-	0	0	-	0.225	0.225	0.231	-	-	0	-	1.35%
2024-03-21	0	0.222	0.220	0.231	0.222	0.222	210,000	46,620	0.2220	0.222	0.220	0.231	0.222	0.222	210,000	0.2220	-0.45%
2024-03-20	0	0.223	0.223	0.234	-	-	0	0	-	0.223	0.223	0.234	-	-	0	-	0.00%
2024-03-19	0	0.223	0.222	0.238	0.220	0.233	792,000	176,915	0.2234	0.223	0.222	0.238	0.220	0.233	792,000	0.2234	-8.98%
2024-03-18	0	0.245	0.226	0.250	0.226	0.245	68,000	16,413	0.2414	0.245	0.226	0.250	0.226	0.245	68,000	0.2414	-2.00%
2024-03-15	0	0.250	0.222	0.250	-	-	0	0	-	0.250	0.222	0.250	-	-	0	-	-1.96%
2024-03-14	0	0.255	0.228	0.255	0.250	0.255	70,000	17,570	0.2510	0.255	0.228	0.255	0.250	0.255	70,000	0.2510	2.82%
2024-03-13	0	0.248	0.240	0.250	0.221	0.248	68,000	16,216	0.2385	0.248	0.240	0.250	0.221	0.248	68,000	0.2385	5.98%
2024-03-12	0	0.234	0.224	0.234	0.234	0.234	11,000	2,574	0.2340	0.234	0.224	0.234	0.234	0.234	11,000	0.2340	0.00%
2024-03-11	0	0.234	0.218	0.235	0.234	0.234	3,000	702	0.2340	0.234	0.218	0.235	0.234	0.234	3,000	0.2340	0.00%
2024-03-08	0	0.234	0.221	0.248	0.214	0.250	120,000	28,497	0.2375	0.234	0.221	0.248	0.214	0.250	120,000	0.2375	2.18%
2024-03-07	0	0.229	0.229	0.230	0.227	0.229	28,000	6,400	0.2286	0.229	0.229	0.230	0.227	0.229	28,000	0.2286	-0.87%
2024-03-06	0	0.231	0.216	0.231	-	-	0	0	-	0.231	0.216	0.231	-	-	0	-	-0.43%
2024-03-05	0	0.232	0.215	0.232	0.234	0.234	1,000	234	0.2340	0.232	0.215	0.232	0.234	0.234	1,000	0.2340	0.87%
2024-03-04	0	0.230	0.225	0.234	0.221	0.230	219,000	49,893	0.2278	0.230	0.225	0.234	0.221	0.230	219,000	0.2278	-3.36%
2024-03-01	0	0.238	0.231	0.249	-	-	0	0	-	0.238	0.231	0.249	-	-	0	-	0.00%
2024-02-29	0	0.238	0.238	0.244	0.221	0.238	158,000	35,364	0.2238	0.238	0.238	0.244	0.221	0.238	158,000	0.2238	-1.24%
2024-02-28	0	0.241	0.224	0.241	0.241	0.241	1,000	241	0.2410	0.241	0.224	0.241	0.241	0.241	1,000	0.2410	0.42%
2024-02-27	0	0.240	0.230	0.246	-	-	0	0	-	0.240	0.230	0.246	-	-	0	-	0.00%
2024-02-26	0	0.240	0.235	0.240	0.240	0.240	18,000	4,320	0.2400	0.240	0.235	0.240	0.240	0.240	18,000	0.2400	2.56%
2024-02-23	0	0.234	0.234	0.249	0.233	0.241	80,000	19,202	0.2400	0.234	0.234	0.249	0.233	0.241	80,000	0.2400	-2.50%
2024-02-22	0	0.240	0.240	0.265	0.228	0.240	77,000	18,231	0.2368	0.240	0.240	0.265	0.228	0.240	77,000	0.2368	1.69%
2024-02-21	0	0.236	0.228	0.236	0.229	0.236	11,000	2,582	0.2347	0.236	0.228	0.236	0.229	0.236	11,000	0.2347	3.06%
2024-02-20	0	0.229	0.229	0.249	0.223	0.239	36,000	8,232	0.2287	0.229	0.229	0.249	0.223	0.239	36,000	0.2287	-4.18%
2024-02-19	0	0.239	0.232	0.249	-	-	0	0	-	0.239	0.232	0.249	-	-	0	-	0.00%
2024-02-16	0	0.239	0.228	0.249	-	-	1,000	249	0.2490	0.239	0.228	0.249	-	-	1,000	0.2490	0.00%
2024-02-15	0	0.239	0.239	0.250	0.216	0.239	99,000	22,869	0.2310	0.239	0.239	0.250	0.216	0.239	99,000	0.2310	0.00%
2024-02-14	0	0.239	0.215	0.239	0.240	0.240	3,000	720	0.2400	0.239	0.215	0.239	0.240	0.240	3,000	0.2400	3.91%
2024-02-09	0	0.230	0.230	0.240	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2024-02-08	0	0.230	0.221	0.241	0.221	0.230	108,000	24,813	0.2298	0.230	0.221	0.241	0.221	0.230	108,000	0.2298	-0.43%
2024-02-07	0	0.231	0.231	0.250	0.231	0.231	19,000	4,389	0.2310	0.231	0.231	0.250	0.231	0.231	19,000	0.2310	0.00%
2024-02-06	0	0.231	0.229	0.231	0.230	0.231	22,000	5,062	0.2301	0.231	0.229	0.231	0.230	0.231	22,000	0.2301	0.43%
2024-02-05	0	0.230	0.230	0.244	0.228	0.230	335,000	76,713	0.2290	0.230	0.230	0.244	0.228	0.230	335,000	0.2290	-4.17%
2024-02-02	0	0.240	0.230	0.240	0.230	0.243	73,000	16,825	0.2305	0.240	0.230	0.240	0.230	0.243	73,000	0.2305	3.90%
2024-02-01	0	0.231	0.230	0.246	0.230	0.231	23,000	5,293	0.2301	0.231	0.230	0.246	0.230	0.231	23,000	0.2301	0.43%
2024-01-31	0	0.230	0.230	0.246	0.229	0.234	289,000	67,062	0.2320	0.230	0.230	0.246	0.229	0.234	289,000	0.2320	-4.17%
2024-01-30	0	0.240	0.232	0.240	0.224	0.275	369,000	96,157	0.2606	0.240	0.232	0.240	0.224	0.275	369,000	0.2606	4.35%
2024-01-29	0	0.230	0.230	0.240	0.230	0.230	21,000	4,830	0.2300	0.230	0.230	0.240	0.230	0.230	21,000	0.2300	0.00%
2024-01-26	0	0.230	0.230	0.240	0.230	0.230	11,000	2,530	0.2300	0.230	0.230	0.240	0.230	0.230	11,000	0.2300	0.00%
2024-01-25	0	0.230	0.215	0.230	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	0.00%
2024-01-24	0	0.230	0.230	0.255	0.230	0.230	21,000	4,830	0.2300	0.230	0.230	0.255	0.230	0.230	21,000	0.2300	0.00%
2024-01-23	0	0.230	0.230	0.250	0.218	0.220	184,000	40,341	0.2192	0.230	0.230	0.250	0.218	0.220	184,000	0.2192	-3.36%
2024-01-22	0	0.238	0.230	0.238	0.238	0.238	10,000	2,380	0.2380	0.238	0.230	0.238	0.238	0.238	10,000	0.2380	-8.46%
2024-01-19	0	0.260	0.240	0.260	0.240	0.260	40,000	9,640	0.2410	0.260	0.240	0.260	0.240	0.260	40,000	0.2410	9.70%
2024-01-18	0	0.237	0.230	0.237	0.237	0.237	463,000	109,731	0.2370	0.237	0.230	0.237	0.237	0.237	463,000	0.2370	-1.25%
2024-01-17	0	0.240	0.237	0.240	0.241	0.242	143,000	34,554	0.2416	0.240	0.237	0.240	0.241	0.242	143,000	0.2416	-14.29%
2024-01-16	0	0.280	0.244	0.285	0.255	0.280	195,001	53,815	0.2760	0.280	0.244	0.285	0.255	0.280	195,001	0.2760	15.70%
2024-01-15	0	0.242	0.240	0.260	-	-	0	0	-	0.242	0.240	0.260	-	-	0	-	0.00%
2024-01-12	0	0.242	0.240	0.242	0.242	0.242	38,000	9,196	0.2420	0.242	0.240	0.242	0.242	0.242	38,000	0.2420	0.00%
2024-01-11	0	0.242	0.242	0.260	0.240	0.242	37,000	8,942	0.2417	0.242	0.242	0.260	0.240	0.242	37,000	0.2417	0.83%
2024-01-10	0	0.240	0.240	0.245	0.240	0.242	136,000	32,845	0.2415	0.240	0.240	0.245	0.240	0.242	136,000	0.2415	-0.83%
2024-01-09	0	0.242	0.242	0.265	0.242	0.242	50,000	12,100	0.2420	0.242	0.242	0.265	0.242	0.242	50,000	0.2420	-2.42%
2024-01-08	0	0.248	0.247	0.248	0.248	0.248	76,000	18,848	0.2480	0.248	0.247	0.248	0.248	0.248	76,000	0.2480	-0.80%
2024-01-05	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	1.63%
2024-01-04	0	0.246	0.246	0.290	0.246	0.246	1,000	246	0.2460	0.246	0.246	0.290	0.246	0.246	1,000	0.2460	-16.61%
2024-01-03	0	0.295	0.242	0.290	0.260	0.300	3,000	845	0.2817	0.295	0.242	0.290	0.260	0.300	3,000	0.2817	21.90%
2024-01-02	0	0.242	0.242	0.265	-	-	0	0	-	0.242	0.242	0.265	-	-	0	-	0.83%
2023-12-29	0	0.240	0.240	0.255	0.238	0.241	20,000	4,802	0.2401	0.240	0.240	0.255	0.238	0.241	20,000	0.2401	-4.00%
2023-12-28	0	0.250	0.250	0.260	0.250	0.260	165,000	42,100	0.2552	0.250	0.250	0.260	0.250	0.260	165,000	0.2552	4.17%
2023-12-27	0	0.240	0.230	0.241	0.230	0.240	31,000	7,290	0.2352	0.240	0.230	0.241	0.230	0.240	31,000	0.2352	-0.41%
2023-12-22	0	0.241	0.241	0.255	0.241	0.242	24,000	5,807	0.2420	0.241	0.241	0.255	0.241	0.242	24,000	0.2420	0.00%
2023-12-21	0	0.241	0.241	0.255	0.241	0.260	75,000	18,151	0.2420	0.241	0.241	0.255	0.241	0.260	75,000	0.2420	0.00%
2023-12-20	0	0.241	0.240	0.260	0.241	0.241	2,000	482	0.2410	0.241	0.240	0.260	0.241	0.241	2,000	0.2410	-0.82%
2023-12-19	0	0.243	0.243	0.255	0.243	0.255	50,000	12,508	0.2502	0.243	0.243	0.255	0.243	0.255	50,000	0.2502	-4.71%
2023-12-18	0	0.255	0.255	0.270	0.255	0.260	6,000	1,540	0.2567	0.255	0.255	0.270	0.255	0.260	6,000	0.2567	-8.93%
2023-12-15	0	0.280	0.260	0.280	0.260	0.290	173,000	46,880	0.2710	0.280	0.260	0.280	0.260	0.290	173,000	0.2710	12.00%
2023-12-14	0	0.250	0.250	0.275	0.250	0.260	6,000	1,530	0.2550	0.250	0.250	0.275	0.250	0.260	6,000	0.2550	-13.79%
2023-12-13	0	0.290	0.255	0.290	0.255	0.300	23,000	5,910	0.2570	0.290	0.255	0.290	0.255	0.300	23,000	0.2570	0.00%
2023-12-12	0	0.290	0.250	0.290	0.250	0.295	4,000	1,115	0.2788	0.290	0.250	0.290	0.250	0.295	4,000	0.2788	11.54%
2023-12-11	0	0.260	0.241	0.260	-	-	0	0	-	0.260	0.241	0.260	-	-	0	-	-8.77%
2023-12-08	0	0.285	0.243	0.285	0.280	0.290	18,000	5,210	0.2894	0.285	0.243	0.285	0.280	0.290	18,000	0.2894	14.00%
2023-12-07	0	0.250	0.250	0.275	0.250	0.260	24,000	6,210	0.2588	0.250	0.250	0.275	0.250	0.260	24,000	0.2588	-3.85%
2023-12-06	0	0.260	0.255	0.295	0.260	0.260	2,000	520	0.2600	0.260	0.255	0.295	0.260	0.260	2,000	0.2600	-1.89%
2023-12-05	0	0.265	0.260	0.320	-	-	0	0	-	0.265	0.260	0.320	-	-	0	-	0.00%
2023-12-04	0	0.265	0.265	0.280	0.265	0.295	15,000	4,395	0.2930	0.265	0.265	0.280	0.265	0.295	15,000	0.2930	-5.36%
2023-12-01	0	0.280	0.275	0.295	0.255	0.300	75,000	21,055	0.2807	0.280	0.275	0.295	0.255	0.300	75,000	0.2807	9.80%
2023-11-30	0	0.255	0.255	0.290	0.250	0.250	10,000	2,500	0.2500	0.255	0.255	0.290	0.250	0.250	10,000	0.2500	2.00%
2023-11-29	0	0.250	0.250	0.290	0.250	0.250	21,000	5,250	0.2500	0.250	0.250	0.290	0.250	0.250	21,000	0.2500	0.00%
2023-11-28	0	0.250	0.250	0.290	0.250	0.260	20,000	5,035	0.2518	0.250	0.250	0.290	0.250	0.260	20,000	0.2518	-7.41%
2023-11-27	0	0.270	0.265	0.300	0.270	0.335	103,000	28,005	0.2719	0.270	0.265	0.300	0.270	0.335	103,000	0.2719	3.85%
2023-11-24	0	0.260	0.260	0.290	0.260	0.260	15,000	3,900	0.2600	0.260	0.260	0.290	0.260	0.260	15,000	0.2600	-10.34%
2023-11-23	0	0.290	0.265	0.290	-	-	0	0	-	0.290	0.265	0.290	-	-	0	-	0.00%
2023-11-22	0	0.290	0.265	0.280	0.300	0.310	167,000	51,750	0.3099	0.290	0.265	0.280	0.300	0.310	167,000	0.3099	-6.45%
2023-11-21	0	0.310	0.280	0.315	0.250	0.310	167,000	50,155	0.3003	0.310	0.280	0.315	0.250	0.310	167,000	0.3003	8.77%
2023-11-20	0	0.285	0.285	0.325	0.260	0.260	80,000	20,800	0.2600	0.285	0.285	0.325	0.260	0.260	80,000	0.2600	3.64%
2023-11-17	0	0.275	0.265	0.330	-	-	0	0	-	0.275	0.265	0.330	-	-	0	-	0.00%
2023-11-16	0	0.275	0.270	0.275	0.275	0.285	92,000	25,675	0.2791	0.275	0.270	0.275	0.275	0.285	92,000	0.2791	-11.29%
2023-11-15	0	0.310	0.280	0.310	0.280	0.310	39,000	11,350	0.2910	0.310	0.280	0.310	0.280	0.310	39,000	0.2910	3.33%
2023-11-14	0	0.300	0.290	0.300	0.270	0.300	118,000	33,180	0.2812	0.300	0.290	0.300	0.270	0.300	118,000	0.2812	0.00%
2023-11-13	0	0.300	0.305	0.310	0.280	0.350	1,350,000	414,890	0.3073	0.300	0.305	0.310	0.280	0.350	1,350,000	0.3073	15.38%
2023-11-10	0	0.260	0.260	0.285	0.255	0.260	121,000	31,305	0.2587	0.260	0.260	0.285	0.255	0.260	121,000	0.2587	4.00%
2023-11-09	0	0.250	0.240	0.255	0.249	0.250	132,000	32,997	0.2500	0.250	0.240	0.255	0.249	0.250	132,000	0.2500	0.00%
2023-11-08	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2023-11-07	0	0.250	0.250	0.280	0.250	0.280	181,000	47,150	0.2605	0.250	0.250	0.280	0.250	0.280	181,000	0.2605	-10.71%
2023-11-06	0	0.280	0.250	0.280	0.239	0.320	863,000	250,416	0.2902	0.280	0.250	0.280	0.239	0.320	863,000	0.2902	7.69%
2023-11-03	0	0.260	0.265	0.270	0.202	0.315	2,311,000	654,104	0.2830	0.260	0.265	0.270	0.202	0.315	2,311,000	0.2830	28.71%
2023-11-02	0	0.202	0.202	0.223	0.202	0.202	2,000	404	0.2020	0.202	0.202	0.223	0.202	0.202	2,000	0.2020	-2.88%
2023-11-01	0	0.208	0.208	0.220	0.208	0.220	271,000	57,183	0.2110	0.208	0.208	0.220	0.208	0.220	271,000	0.2110	0.97%
2023-10-31	0	0.206	0.206	0.215	0.205	0.205	10,000	2,050	0.2050	0.206	0.206	0.215	0.205	0.205	10,000	0.2050	-7.21%
2023-10-30	0	0.222	0.204	0.222	0.223	0.223	58,000	12,934	0.2230	0.222	0.204	0.222	0.223	0.223	58,000	0.2230	-0.89%
2023-10-27	0	0.224	0.218	0.225	0.208	0.230	103,000	21,478	0.2085	0.224	0.218	0.225	0.208	0.230	103,000	0.2085	7.69%
2023-10-26	0	0.208	0.204	0.208	0.209	0.210	20,000	4,190	0.2095	0.208	0.204	0.208	0.209	0.210	20,000	0.2095	2.46%
2023-10-25	0	0.203	0.203	0.208	0.203	0.205	24,000	4,894	0.2039	0.203	0.203	0.208	0.203	0.205	24,000	0.2039	-3.79%
2023-10-24	0	0.211	0.205	0.220	-	-	0	0	-	0.211	0.205	0.220	-	-	0	-	0.00%
2023-10-20	0	0.211	0.205	0.232	-	-	0	0	-	0.211	0.205	0.232	-	-	0	-	0.00%
2023-10-19	0	0.211	0.205	0.220	-	-	0	0	-	0.211	0.205	0.220	-	-	0	-	0.00%
2023-10-18	0	0.211	0.209	0.230	-	-	0	0	-	0.211	0.209	0.230	-	-	0	-	0.00%
2023-10-17	0	0.211	0.211	0.236	0.211	0.238	147,000	32,149	0.2187	0.211	0.211	0.236	0.211	0.238	147,000	0.2187	-12.08%
2023-10-16	0	0.240	0.217	0.240	-	-	0	0	-	0.240	0.217	0.240	-	-	0	-	-1.64%
2023-10-13	0	0.244	0.208	0.285	0.206	0.244	112,000	24,171	0.2158	0.244	0.208	0.285	0.206	0.244	112,000	0.2158	10.91%
2023-10-12	0	0.220	0.208	0.220	0.201	0.220	239,000	50,179	0.2100	0.220	0.208	0.220	0.201	0.220	239,000	0.2100	9.45%
2023-10-11	0	0.201	0.200	0.201	0.201	0.210	388,000	79,624	0.2052	0.201	0.200	0.201	0.201	0.210	388,000	0.2052	-9.87%
2023-10-10	0	0.223	0.211	0.223	0.224	0.225	63,000	14,162	0.2248	0.223	0.211	0.223	0.224	0.225	63,000	0.2248	-2.19%
2023-10-09	0	0.228	0.213	0.230	0.229	0.229	39,000	8,931	0.2290	0.228	0.213	0.230	0.229	0.229	39,000	0.2290	3.17%
2023-10-06	0	0.221	0.210	0.229	0.221	0.221	46,000	10,166	0.2210	0.221	0.210	0.229	0.221	0.221	46,000	0.2210	2.79%
2023-10-05	0	0.215	0.215	0.230	0.215	0.233	748,000	165,355	0.2211	0.215	0.215	0.230	0.215	0.233	748,000	0.2211	-12.24%
2023-10-04	0	0.245	0.244	0.249	0.225	0.250	215,000	52,399	0.2437	0.245	0.244	0.249	0.225	0.250	215,000	0.2437	8.89%
2023-10-03	0	0.225	0.225	0.270	0.225	0.230	36,000	8,205	0.2279	0.225	0.225	0.270	0.225	0.230	36,000	0.2279	-2.17%
2023-09-29	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	0.00%
2023-09-28	0	0.230	0.230	-	0.230	0.230	4,000	920	0.2300	0.230	0.230	-	0.230	0.230	4,000	0.2300	0.00%
2023-09-27	0	0.230	0.230	-	0.230	0.230	43,000	9,890	0.2300	0.230	0.230	-	0.230	0.230	43,000	0.2300	0.00%
2023-09-26	0	0.230	0.230	-	0.230	0.230	17,000	3,910	0.2300	0.230	0.230	-	0.230	0.230	17,000	0.2300	0.00%
2023-09-25	0	0.230	0.230	0.250	0.227	0.227	2,000	454	0.2270	0.230	0.230	0.250	0.227	0.227	2,000	0.2270	0.00%
2023-09-22	0	0.230	0.227	0.230	0.234	0.234	1,000	234	0.2340	0.230	0.227	0.230	0.234	0.234	1,000	0.2340	-6.12%
2023-09-21	0	0.245	0.238	0.280	0.238	0.245	135,000	32,210	0.2386	0.245	0.238	0.280	0.238	0.245	135,000	0.2386	2.94%
2023-09-20	0	0.238	0.238	0.280	-	-	0	0	-	0.238	0.238	0.280	-	-	0	-	0.00%
2023-09-19	0	0.238	0.235	0.280	-	-	0	0	-	0.238	0.235	0.280	-	-	0	-	0.00%
2023-09-18	0	0.238	0.235	0.275	-	-	0	0	-	0.238	0.235	0.275	-	-	0	-	0.00%
2023-09-15	0	0.238	0.226	0.238	0.237	0.238	400,000	95,152	0.2379	0.238	0.226	0.238	0.237	0.238	400,000	0.2379	-0.83%
2023-09-14	0	0.240	0.239	0.245	0.236	0.238	319,000	75,484	0.2366	0.240	0.239	0.245	0.236	0.238	319,000	0.2366	0.42%
2023-09-13	0	0.239	0.239	0.240	0.239	0.239	43,000	10,277	0.2390	0.239	0.239	0.240	0.239	0.239	43,000	0.2390	-0.42%
2023-09-12	0	0.240	0.231	0.240	0.239	0.240	41,000	9,838	0.2400	0.240	0.231	0.240	0.239	0.240	41,000	0.2400	6.19%
2023-09-11	0	0.226	0.226	0.245	0.226	0.230	147,000	33,450	0.2276	0.226	0.226	0.245	0.226	0.230	147,000	0.2276	-3.83%
2023-09-07	0	0.235	0.235	0.244	0.235	0.236	154,000	36,196	0.2350	0.235	0.235	0.244	0.235	0.236	154,000	0.2350	0.00%
2023-09-06	0	0.235	0.230	0.235	0.235	0.235	1,000	235	0.2350	0.235	0.230	0.235	0.235	0.235	1,000	0.2350	0.00%
2023-09-05	0	0.235	0.232	0.235	0.235	0.248	718,000	169,204	0.2357	0.235	0.232	0.235	0.235	0.248	718,000	0.2357	-5.24%
2023-09-04	0	0.248	0.238	0.248	0.248	0.250	158,000	39,272	0.2486	0.248	0.238	0.248	0.248	0.250	158,000	0.2486	0.81%
2023-08-31	0	0.246	0.246	0.250	0.245	0.245	6,000	1,470	0.2450	0.246	0.246	0.250	0.245	0.245	6,000	0.2450	0.41%
2023-08-30	0	0.245	0.245	0.250	0.241	0.241	2,000	482	0.2410	0.245	0.245	0.250	0.241	0.241	2,000	0.2410	2.08%
2023-08-29	0	0.240	0.240	0.250	0.235	0.235	8,000	1,880	0.2350	0.240	0.240	0.250	0.235	0.235	8,000	0.2350	-4.00%
2023-08-28	0	0.250	0.235	0.250	0.242	0.250	145,000	35,781	0.2468	0.250	0.235	0.250	0.242	0.250	145,000	0.2468	7.76%
2023-08-25	0	0.232	0.232	0.235	0.230	0.231	36,000	8,301	0.2306	0.232	0.232	0.235	0.230	0.231	36,000	0.2306	-6.83%
2023-08-24	0	0.249	0.230	0.249	0.250	0.255	2,000	505	0.2525	0.249	0.230	0.249	0.250	0.255	2,000	0.2525	8.26%
2023-08-23	0	0.230	0.230	0.245	0.230	0.230	8,000	1,840	0.2300	0.230	0.230	0.245	0.230	0.230	8,000	0.2300	-0.86%
2023-08-22	0	0.232	0.232	0.260	-	-	0	0	-	0.232	0.232	0.260	-	-	0	-	0.43%
2023-08-21	0	0.231	0.230	0.260	0.230	0.231	185,000	42,566	0.2301	0.231	0.230	0.260	0.230	0.231	185,000	0.2301	0.43%
2023-08-18	0	0.230	0.230	0.260	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	0.00%
2023-08-17	0	0.230	0.230	0.255	0.230	0.231	123,000	28,317	0.2302	0.230	0.230	0.255	0.230	0.231	123,000	0.2302	-0.86%
2023-08-16	0	0.232	0.231	0.260	0.230	0.232	479,000	110,428	0.2305	0.232	0.231	0.260	0.230	0.232	479,000	0.2305	-2.52%
2023-08-15	0	0.238	0.231	-	-	-	0	0	-	0.238	0.231	-	-	-	0	-	0.00%
2023-08-14	0	0.238	0.238	-	0.238	0.238	10,000	2,380	0.2380	0.238	0.238	-	0.238	0.238	10,000	0.2380	-1.24%
2023-08-11	0	0.241	0.241	0.290	0.240	0.240	30,000	7,200	0.2400	0.241	0.241	0.290	0.240	0.240	30,000	0.2400	0.42%
2023-08-10	0	0.240	0.238	0.240	-	-	0	0	-	0.240	0.238	0.240	-	-	0	-	0.00%
2023-08-09	0	0.240	0.240	0.330	-	-	0	0	-	0.240	0.240	0.330	-	-	0	-	0.00%
2023-08-08	0	0.240	0.240	0.285	0.240	0.240	10,000	2,400	0.2400	0.240	0.240	0.285	0.240	0.240	10,000	0.2400	-7.69%
2023-08-07	0	0.260	0.240	0.315	0.260	0.260	2,000	520	0.2600	0.260	0.240	0.315	0.260	0.260	2,000	0.2600	0.00%
2023-08-04	0	0.260	0.260	0.270	0.260	0.280	4,000	1,060	0.2650	0.260	0.260	0.270	0.260	0.280	4,000	0.2650	1.96%
2023-08-03	0	0.255	0.255	0.280	0.236	0.255	83,000	19,906	0.2398	0.255	0.255	0.280	0.236	0.255	83,000	0.2398	2.41%
2023-08-02	0	0.249	0.239	0.250	0.249	0.249	48,000	11,952	0.2490	0.249	0.239	0.250	0.249	0.249	48,000	0.2490	-0.40%
2023-08-01	0	0.250	0.236	0.250	0.250	0.250	1,000	250	0.2500	0.250	0.236	0.250	0.250	0.250	1,000	0.2500	0.00%
2023-07-31	0	0.250	0.236	0.265	0.250	0.255	100,000	25,240	0.2524	0.250	0.236	0.265	0.250	0.255	100,000	0.2524	0.00%
2023-07-28	0	0.250	0.240	0.265	-	-	0	0	-	0.250	0.240	0.265	-	-	0	-	0.00%
2023-07-27	0	0.250	0.255	0.265	0.250	0.250	221,000	55,250	0.2500	0.250	0.255	0.265	0.250	0.250	221,000	0.2500	0.40%
2023-07-26	0	0.249	0.249	0.250	0.249	0.250	67,000	16,687	0.2491	0.249	0.249	0.250	0.249	0.250	67,000	0.2491	-0.40%
2023-07-25	0	0.250	0.250	0.255	0.235	0.240	4,000	946	0.2365	0.250	0.250	0.255	0.235	0.240	4,000	0.2365	-3.85%
2023-07-24	0	0.260	0.236	0.270	-	-	0	0	-	0.260	0.236	0.270	-	-	0	-	0.00%
2023-07-21	0	0.260	0.245	0.270	0.260	0.260	11,000	2,860	0.2600	0.260	0.245	0.270	0.260	0.260	11,000	0.2600	0.00%
2023-07-20	0	0.260	0.250	0.260	0.250	0.260	169,000	42,450	0.2512	0.260	0.250	0.260	0.250	0.260	169,000	0.2512	8.33%
2023-07-19	0	0.240	0.245	0.250	0.240	0.250	101,000	24,650	0.2441	0.240	0.245	0.250	0.240	0.250	101,000	0.2441	-7.69%
2023-07-18	0	0.260	0.241	0.260	0.260	0.260	1,000	260	0.2600	0.260	0.241	0.260	0.260	0.260	1,000	0.2600	4.00%
2023-07-14	0	0.250	0.260	0.265	0.250	0.260	345,000	87,750	0.2543	0.250	0.260	0.265	0.250	0.260	345,000	0.2543	-5.66%
2023-07-13	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2023-07-12	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2023-07-11	0	0.265	0.255	0.265	0.265	0.265	1,000	265	0.2650	0.265	0.255	0.265	0.265	0.265	1,000	0.2650	1.92%
2023-07-10	0	0.260	0.250	0.265	0.250	0.270	348,000	91,155	0.2619	0.260	0.250	0.265	0.250	0.270	348,000	0.2619	0.00%
2023-07-07	0	0.260	0.250	0.270	0.260	0.260	38,000	9,880	0.2600	0.260	0.250	0.270	0.260	0.260	38,000	0.2600	0.00%
2023-07-06	0	0.260	0.260	0.270	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.270	0.260	0.260	10,000	0.2600	-3.70%
2023-07-05	0	0.270	0.250	0.270	0.270	0.275	100,000	27,185	0.2719	0.270	0.250	0.270	0.270	0.275	100,000	0.2719	0.00%
2023-07-04	0	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2023-07-03	0	0.270	0.255	0.270	0.270	0.270	1,000	270	0.2700	0.270	0.255	0.270	0.270	0.270	1,000	0.2700	0.00%
2023-06-30	0	0.270	0.270	0.280	0.270	0.270	8,000	2,160	0.2700	0.270	0.270	0.280	0.270	0.270	8,000	0.2700	0.00%
2023-06-29	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2023-06-28	0	0.270	0.260	0.270	0.250	0.270	10,000	2,520	0.2520	0.270	0.260	0.270	0.250	0.270	10,000	0.2520	0.00%
2023-06-27	0	0.270	0.260	0.275	0.260	0.270	25,000	6,670	0.2668	0.270	0.260	0.275	0.260	0.270	25,000	0.2668	1.89%
2023-06-26	0	0.265	0.260	0.265	0.265	0.265	156,000	41,340	0.2650	0.265	0.260	0.265	0.265	0.265	156,000	0.2650	6.00%
2023-06-23	0	0.250	0.260	0.270	0.245	0.270	1,252,000	319,622	0.2553	0.250	0.260	0.270	0.245	0.270	1,252,000	0.2553	-15.25%
2023-06-21	0	0.295	0.295	0.300	-	-	0	0	-	0.295	0.295	0.300	-	-	0	-	0.00%
2023-06-20	0	0.295	0.275	0.295	0.300	0.300	2,000	600	0.3000	0.295	0.275	0.295	0.300	0.300	2,000	0.3000	-9.23%
2023-06-19	0	0.325	0.270	0.325	0.300	0.345	2,000	645	0.3225	0.325	0.270	0.325	0.300	0.345	2,000	0.3225	8.33%
2023-06-16	0	0.300	0.275	0.310	-	-	0	0	-	0.300	0.275	0.310	-	-	0	-	0.00%
2023-06-15	0	0.300	0.275	0.300	0.300	0.300	100,000	30,000	0.3000	0.300	0.275	0.300	0.300	0.300	100,000	0.3000	0.00%
2023-06-14	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-4.76%
2023-06-13	0	0.315	0.270	0.320	0.265	0.335	10,000	3,180	0.3180	0.315	0.270	0.320	0.265	0.335	10,000	0.3180	12.50%
2023-06-12	0	0.280	0.285	0.315	0.270	0.270	4,000	1,080	0.2700	0.280	0.285	0.315	0.270	0.270	4,000	0.2700	-5.08%
2023-06-09	0	0.295	0.290	0.300	0.290	0.300	29,000	8,550	0.2948	0.295	0.290	0.300	0.290	0.300	29,000	0.2948	1.72%
2023-06-08	0	0.290	0.265	0.290	0.260	0.290	120,000	31,860	0.2655	0.290	0.265	0.290	0.260	0.290	120,000	0.2655	9.43%
2023-06-07	0	0.265	0.265	0.275	0.260	0.285	31,000	8,215	0.2650	0.265	0.265	0.275	0.260	0.285	31,000	0.2650	-3.64%
2023-06-06	0	0.275	0.265	0.275	0.265	0.360	153,000	42,400	0.2771	0.275	0.265	0.275	0.265	0.360	153,000	0.2771	-8.33%
2023-06-05	0	0.300	0.275	0.300	0.300	0.300	5,000	1,500	0.3000	0.300	0.275	0.300	0.300	0.300	5,000	0.3000	0.00%
2023-06-02	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	0.00%
2023-06-01	0	0.300	0.270	0.300	0.270	0.300	102,000	27,600	0.2706	0.300	0.270	0.300	0.270	0.300	102,000	0.2706	0.00%
2023-05-31	0	0.300	0.270	0.300	0.305	0.325	32,000	10,360	0.3238	0.300	0.270	0.300	0.305	0.325	32,000	0.3238	-4.76%
2023-05-30	0	0.315	0.270	0.320	0.270	0.330	38,000	10,780	0.2837	0.315	0.270	0.320	0.270	0.330	38,000	0.2837	18.87%
2023-05-29	0	0.265	0.265	0.280	0.255	0.270	100,000	25,955	0.2596	0.265	0.265	0.280	0.255	0.270	100,000	0.2596	-8.62%
2023-05-25	0	0.290	0.280	0.290	0.290	0.290	1,000	290	0.2900	0.290	0.280	0.290	0.290	0.290	1,000	0.2900	3.57%
2023-05-24	0	0.280	0.265	0.285	0.265	0.280	32,000	8,745	0.2733	0.280	0.265	0.285	0.265	0.280	32,000	0.2733	-9.68%
2023-05-23	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2023-05-22	0	0.310	0.280	0.320	0.310	0.310	1,000	310	0.3100	0.310	0.280	0.320	0.310	0.310	1,000	0.3100	0.00%
2023-05-19	0	0.310	0.280	0.320	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2023-05-18	0	0.310	0.310	0.320	0.295	0.320	21,000	6,220	0.2962	0.310	0.310	0.320	0.295	0.320	21,000	0.2962	3.33%
2023-05-17	0	0.300	0.290	0.320	-	-	0	0	-	0.300	0.290	0.320	-	-	0	-	0.00%
2023-05-16	0	0.300	0.295	0.300	0.295	0.300	19,000	5,615	0.2955	0.300	0.295	0.300	0.295	0.300	19,000	0.2955	1.69%
2023-05-15	0	0.295	0.295	0.320	0.295	0.295	10,000	2,950	0.2950	0.295	0.295	0.320	0.295	0.295	10,000	0.2950	0.00%
2023-05-12	0	0.295	0.290	0.300	0.290	0.295	197,000	57,630	0.2925	0.295	0.290	0.300	0.290	0.295	197,000	0.2925	-1.67%
2023-05-11	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2023-05-10	0	0.300	0.290	0.320	0.285	0.300	328,000	93,690	0.2856	0.300	0.290	0.320	0.285	0.300	328,000	0.2856	3.45%
2023-05-09	0	0.290	0.290	0.310	0.285	0.295	2,112,000	602,555	0.2853	0.290	0.290	0.310	0.285	0.295	2,112,000	0.2853	1.75%
2023-05-08	0	0.285	0.280	0.305	0.285	0.290	1,473,000	420,800	0.2857	0.285	0.280	0.305	0.285	0.290	1,473,000	0.2857	-1.72%
2023-05-05	0	0.290	0.285	0.300	0.275	0.295	2,188,000	624,530	0.2854	0.290	0.285	0.300	0.275	0.295	2,188,000	0.2854	0.00%
2023-05-04	0	0.290	0.270	0.290	0.290	0.290	31,000	8,990	0.2900	0.290	0.270	0.290	0.290	0.290	31,000	0.2900	0.00%
2023-05-03	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2023-05-02	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2023-04-28	0	0.290	0.270	0.290	0.265	0.310	313,000	88,515	0.2828	0.290	0.270	0.290	0.265	0.310	313,000	0.2828	0.00%
2023-04-27	0	0.290	0.280	0.310	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2023-04-26	0	0.290	0.280	0.300	0.290	0.290	20,000	5,800	0.2900	0.290	0.280	0.300	0.290	0.290	20,000	0.2900	0.00%
2023-04-25	0	0.290	0.280	0.310	0.280	0.290	133,000	38,380	0.2886	0.290	0.280	0.310	0.280	0.290	133,000	0.2886	0.00%
2023-04-24	0	0.290	0.285	0.305	0.290	0.290	130,000	37,700	0.2900	0.290	0.285	0.305	0.290	0.290	130,000	0.2900	1.75%
2023-04-21	0	0.285	0.285	0.290	0.285	0.290	280,000	80,860	0.2888	0.285	0.285	0.290	0.285	0.290	280,000	0.2888	0.00%
2023-04-20	0	0.285	0.285	0.300	0.280	0.300	194,000	56,335	0.2904	0.285	0.285	0.300	0.280	0.300	194,000	0.2904	-1.72%
2023-04-19	0	0.290	0.290	0.305	0.285	0.300	52,000	15,570	0.2994	0.290	0.290	0.305	0.285	0.300	52,000	0.2994	-3.33%
2023-04-18	0	0.300	0.295	0.310	0.300	0.300	2,000	600	0.3000	0.300	0.295	0.310	0.300	0.300	2,000	0.3000	3.45%
2023-04-17	0	0.290	0.290	0.300	0.280	0.295	149,000	42,715	0.2867	0.290	0.290	0.300	0.280	0.295	149,000	0.2867	-3.33%
2023-04-14	0	0.300	0.300	0.310	0.300	0.300	204,000	61,200	0.3000	0.300	0.300	0.310	0.300	0.300	204,000	0.3000	0.00%
2023-04-13	0	0.300	0.290	0.305	0.285	0.300	214,000	62,755	0.2932	0.300	0.290	0.305	0.285	0.300	214,000	0.2932	0.00%
2023-04-12	0	0.300	0.290	0.310	0.290	0.310	77,000	22,870	0.2970	0.300	0.290	0.310	0.290	0.310	77,000	0.2970	1.69%
2023-04-11	0	0.295	0.290	0.295	0.290	0.310	891,000	269,210	0.3021	0.295	0.290	0.295	0.290	0.310	891,000	0.3021	-7.81%
2023-04-06	0	0.320	0.315	0.325	0.315	0.320	152,000	48,555	0.3194	0.320	0.315	0.325	0.315	0.320	152,000	0.3194	1.59%
2023-04-04	0	0.315	0.315	0.330	0.315	0.325	554,000	178,210	0.3217	0.315	0.315	0.330	0.315	0.325	554,000	0.3217	0.00%
2023-04-03	0	0.315	0.310	0.315	0.305	0.320	545,000	169,770	0.3115	0.315	0.310	0.315	0.305	0.320	545,000	0.3115	-3.08%
2023-03-31	0	0.325	0.320	0.335	-	-	0	0	-	0.325	0.320	0.335	-	-	0	-	0.00%
2023-03-30	0	0.325	0.325	0.335	0.325	0.340	232,000	75,850	0.3269	0.325	0.325	0.335	0.325	0.340	232,000	0.3269	1.56%
2023-03-29	0	0.320	0.320	0.335	-	-	0	0	-	0.320	0.320	0.335	-	-	0	-	0.00%
2023-03-28	0	0.320	0.320	0.335	0.320	0.320	12,000	3,840	0.3200	0.320	0.320	0.335	0.320	0.320	12,000	0.3200	-3.03%
2023-03-27	0	0.330	0.320	0.335	0.325	0.335	106,000	34,965	0.3299	0.330	0.320	0.335	0.325	0.335	106,000	0.3299	0.00%
2023-03-24	0	0.330	0.330	0.340	0.330	0.330	62,000	20,460	0.3300	0.330	0.330	0.340	0.330	0.330	62,000	0.3300	-4.35%
2023-03-23	0	0.345	0.345	0.360	0.345	0.345	5,000	1,725	0.3450	0.345	0.345	0.360	0.345	0.345	5,000	0.3450	0.00%
2023-03-22	0	0.345	0.325	0.345	0.345	0.345	1,000	345	0.3450	0.345	0.325	0.345	0.345	0.345	1,000	0.3450	0.00%
2023-03-21	0	0.345	0.325	0.345	0.320	0.375	355,000	123,520	0.3479	0.345	0.325	0.345	0.320	0.375	355,000	0.3479	1.47%
2023-03-20	0	0.340	0.340	0.370	0.320	0.340	6,000	1,940	0.3233	0.340	0.340	0.370	0.320	0.340	6,000	0.3233	4.62%
2023-03-17	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	1.56%
2023-03-16	0	0.320	0.320	0.330	0.320	0.330	212,000	69,095	0.3259	0.320	0.320	0.330	0.320	0.330	212,000	0.3259	-3.03%
2023-03-15	0	0.330	0.330	0.340	0.315	0.350	270,000	89,895	0.3329	0.330	0.330	0.340	0.315	0.350	270,000	0.3329	-2.94%
2023-03-14	0	0.340	0.325	0.360	-	-	0	0	-	0.340	0.325	0.360	-	-	0	-	0.00%
2023-03-13	0	0.340	0.325	0.360	0.340	0.340	46,000	15,665	0.3405	0.340	0.325	0.360	0.340	0.340	46,000	0.3405	0.00%
2023-03-10	0	0.340	0.315	0.355	0.320	0.360	701,000	240,905	0.3437	0.340	0.315	0.355	0.320	0.360	701,000	0.3437	-5.56%
2023-03-09	0	0.360	0.360	0.390	0.360	0.360	32,000	11,520	0.3600	0.360	0.360	0.390	0.360	0.360	32,000	0.3600	0.00%
2023-03-08	0	0.360	0.360	0.380	0.360	0.360	80,000	28,800	0.3600	0.360	0.360	0.380	0.360	0.360	80,000	0.3600	-1.37%
2023-03-07	0	0.365	0.360	0.400	0.365	0.370	60,000	22,150	0.3692	0.365	0.360	0.400	0.365	0.370	60,000	0.3692	1.39%
2023-03-06	0	0.360	0.360	0.370	0.355	0.370	78,000	28,360	0.3636	0.360	0.360	0.370	0.355	0.370	78,000	0.3636	1.41%
2023-03-03	0	0.355	0.355	0.365	0.355	0.370	115,000	41,865	0.3640	0.355	0.355	0.365	0.355	0.370	115,000	0.3640	-2.74%
2023-03-02	0	0.365	0.360	0.370	0.365	0.370	20,000	7,310	0.3655	0.365	0.360	0.370	0.365	0.370	20,000	0.3655	0.00%
2023-03-01	0	0.365	0.365	0.395	0.365	0.365	4,000	1,460	0.3650	0.365	0.365	0.395	0.365	0.365	4,000	0.3650	0.00%
2023-02-28	0	0.365	0.365	0.385	0.365	0.370	22,000	8,130	0.3695	0.365	0.365	0.385	0.365	0.370	22,000	0.3695	0.00%
2023-02-27	0	0.365	0.350	0.385	0.365	0.365	6,000	2,215	0.3692	0.365	0.350	0.385	0.365	0.365	6,000	0.3692	1.39%
2023-02-24	0	0.360	0.345	0.365	0.350	0.400	276,000	99,205	0.3594	0.360	0.345	0.365	0.350	0.400	276,000	0.3594	-1.37%
2023-02-23	0	0.365	0.365	0.410	0.365	0.380	61,000	22,280	0.3652	0.365	0.365	0.410	0.365	0.380	61,000	0.3652	-3.95%
2023-02-22	0	0.380	0.375	0.390	0.380	0.380	70,000	26,600	0.3800	0.380	0.375	0.390	0.380	0.380	70,000	0.3800	2.70%
2023-02-21	0	0.370	0.370	0.415	0.350	0.370	240,000	86,010	0.3584	0.370	0.370	0.415	0.350	0.370	240,000	0.3584	1.37%
2023-02-20	0	0.365	0.360	0.365	0.350	0.365	57,000	20,655	0.3624	0.365	0.360	0.365	0.350	0.365	57,000	0.3624	4.29%
2023-02-17	0	0.350	0.350	0.370	0.350	0.380	222,000	79,125	0.3564	0.350	0.350	0.370	0.350	0.380	222,000	0.3564	-4.11%
2023-02-16	0	0.365	0.365	0.390	0.365	0.410	601,000	227,185	0.3780	0.365	0.365	0.390	0.365	0.410	601,000	0.3780	-3.95%
2023-02-15	0	0.380	0.375	0.380	0.370	0.400	589,000	223,000	0.3786	0.380	0.375	0.380	0.370	0.400	589,000	0.3786	-1.30%
2023-02-14	0	0.385	0.380	0.385	0.370	0.395	262,000	99,930	0.3814	0.385	0.380	0.385	0.370	0.395	262,000	0.3814	0.00%
2023-02-13	0	0.385	0.380	0.395	0.380	0.580	16,800,000	7,532,745	0.4484	0.385	0.380	0.395	0.380	0.580	16,800,000	0.4484	-2.53%
2023-02-10	0	0.395	0.360	0.390	0.375	0.395	30,000	11,400	0.3800	0.395	0.360	0.390	0.375	0.395	30,000	0.3800	5.33%
2023-02-09	0	0.375	0.375	0.385	0.360	0.380	182,000	66,915	0.3677	0.375	0.375	0.385	0.360	0.380	182,000	0.3677	-2.60%
2023-02-08	0	0.385	0.365	0.385	0.360	0.385	5,000	1,875	0.3750	0.385	0.365	0.385	0.360	0.385	5,000	0.3750	6.94%
2023-02-07	0	0.360	0.360	0.385	-	-	0	0	-	0.360	0.360	0.385	-	-	0	-	0.00%
2023-02-06	0	0.360	0.360	0.375	0.360	0.375	72,000	26,720	0.3711	0.360	0.360	0.375	0.360	0.375	72,000	0.3711	-4.00%
2023-02-03	0	0.375	0.350	0.375	0.370	0.375	97,000	36,300	0.3742	0.375	0.350	0.375	0.370	0.375	97,000	0.3742	2.74%
2023-02-02	0	0.365	0.355	0.380	0.340	0.365	13,000	4,530	0.3485	0.365	0.355	0.380	0.340	0.365	13,000	0.3485	4.29%
2023-02-01	0	0.350	0.350	0.365	0.340	0.350	538,000	184,290	0.3425	0.350	0.350	0.365	0.340	0.350	538,000	0.3425	-1.41%
2023-01-31	0	0.355	0.340	0.365	0.355	0.355	45,000	15,975	0.3550	0.355	0.340	0.365	0.355	0.355	45,000	0.3550	-2.74%
2023-01-30	0	0.365	0.360	0.370	0.335	0.365	358,000	126,025	0.3520	0.365	0.360	0.370	0.335	0.365	358,000	0.3520	-1.35%
2023-01-27	0	0.370	0.360	0.370	0.335	0.370	115,000	40,370	0.3510	0.370	0.360	0.370	0.335	0.370	115,000	0.3510	10.45%
2023-01-26	0	0.335	0.335	0.360	0.330	0.365	58,000	19,315	0.3330	0.335	0.335	0.360	0.330	0.365	58,000	0.3330	-4.29%
2023-01-20	0	0.350	0.345	0.365	-	-	0	0	-	0.350	0.345	0.365	-	-	0	-	0.00%
2023-01-19	0	0.350	0.350	0.360	0.340	0.350	136,000	46,700	0.3434	0.350	0.350	0.360	0.340	0.350	136,000	0.3434	0.00%
2023-01-18	0	0.350	0.350	0.365	-	-	0	0	-	0.350	0.350	0.365	-	-	0	-	1.45%
2023-01-17	0	0.345	0.345	0.365	0.345	0.355	638,000	223,320	0.3500	0.345	0.345	0.365	0.345	0.355	638,000	0.3500	-1.43%
2023-01-16	0	0.350	0.350	0.365	0.350	0.355	1,003,000	351,185	0.3501	0.350	0.350	0.365	0.350	0.355	1,003,000	0.3501	-7.89%
2023-01-13	0	0.380	0.360	0.380	0.360	0.380	95,000	34,775	0.3661	0.380	0.360	0.380	0.360	0.380	95,000	0.3661	7.04%
2023-01-12	0	0.355	0.355	0.370	0.355	0.355	11,000	3,905	0.3550	0.355	0.355	0.370	0.355	0.355	11,000	0.3550	0.00%
2023-01-11	0	0.355	0.355	0.365	0.355	0.355	24,000	8,520	0.3550	0.355	0.355	0.365	0.355	0.355	24,000	0.3550	-2.74%
2023-01-10	0	0.365	0.350	0.365	-	-	0	0	-	0.365	0.350	0.365	-	-	0	-	-1.35%
2023-01-09	0	0.370	0.365	0.370	0.370	0.375	32,000	11,860	0.3706	0.370	0.365	0.370	0.370	0.375	32,000	0.3706	-1.33%
2023-01-06	0	0.375	0.355	0.380	0.350	0.375	98,000	35,300	0.3602	0.375	0.355	0.380	0.350	0.375	98,000	0.3602	5.63%
2023-01-05	0	0.355	0.355	0.375	0.355	0.355	60,000	21,300	0.3550	0.355	0.355	0.375	0.355	0.355	60,000	0.3550	0.00%
2023-01-04	0	0.355	0.350	0.355	0.350	0.355	182,000	64,410	0.3539	0.355	0.350	0.355	0.350	0.355	182,000	0.3539	0.00%
2023-01-03	0	0.355	0.360	0.365	-	-	0	0	-	0.355	0.360	0.365	-	-	0	-	0.00%
2022-12-30	0	0.355	0.355	0.370	0.355	0.355	1,000	355	0.3550	0.355	0.355	0.370	0.355	0.355	1,000	0.3550	1.43%
2022-12-29	0	0.350	0.350	0.370	0.350	0.355	114,000	40,005	0.3509	0.350	0.350	0.370	0.350	0.355	114,000	0.3509	-2.78%
2022-12-28	0	0.360	0.350	0.375	0.360	0.360	10,000	3,560	0.3560	0.360	0.350	0.375	0.360	0.360	10,000	0.3560	-5.26%
2022-12-23	0	0.380	0.355	0.380	0.380	0.380	2,000	760	0.3800	0.380	0.355	0.380	0.380	0.380	2,000	0.3800	0.00%
2022-12-22	0	0.380	0.370	0.380	0.390	0.390	2,000	780	0.3900	0.380	0.370	0.380	0.390	0.390	2,000	0.3900	-5.00%
2022-12-21	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2022-12-20	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2022-12-19	0	0.400	0.355	0.405	0.350	0.400	2,000	750	0.3750	0.400	0.355	0.405	0.350	0.400	2,000	0.3750	11.11%
2022-12-16	0	0.360	0.360	0.385	0.360	0.415	162,000	61,990	0.3827	0.360	0.360	0.385	0.360	0.415	162,000	0.3827	-2.70%
2022-12-15	0	0.370	0.365	0.370	0.370	0.370	59,000	21,830	0.3700	0.370	0.365	0.370	0.370	0.370	59,000	0.3700	-2.63%
2022-12-14	0	0.380	0.365	0.380	0.380	0.390	4,000	1,530	0.3825	0.380	0.365	0.380	0.380	0.390	4,000	0.3825	-2.56%
2022-12-13	0	0.390	0.375	0.390	0.375	0.390	32,000	12,270	0.3834	0.390	0.375	0.390	0.375	0.390	32,000	0.3834	0.00%
2022-12-12	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	0.00%
2022-12-09	0	0.390	0.360	0.390	0.380	0.390	87,000	33,620	0.3864	0.390	0.360	0.390	0.380	0.390	87,000	0.3864	4.00%
2022-12-08	0	0.375	0.350	0.385	0.350	0.375	288,000	102,855	0.3571	0.375	0.350	0.385	0.350	0.375	288,000	0.3571	7.14%
2022-12-07	0	0.350	0.350	0.360	0.300	0.400	1,017,000	346,475	0.3407	0.350	0.350	0.360	0.300	0.400	1,017,000	0.3407	-10.26%
2022-12-06	0	0.390	0.380	0.390	0.380	0.395	17,000	6,550	0.3853	0.390	0.380	0.390	0.380	0.395	17,000	0.3853	2.63%
2022-12-05	0	0.380	0.380	0.385	0.370	0.385	205,000	76,915	0.3752	0.380	0.380	0.385	0.370	0.385	205,000	0.3752	1.33%
2022-12-02	0	0.375	0.375	0.385	0.365	0.365	49,000	17,885	0.3650	0.375	0.375	0.385	0.365	0.365	49,000	0.3650	0.00%
2022-12-01	0	0.375	0.365	0.375	0.345	0.390	36,000	13,495	0.3749	0.375	0.365	0.375	0.345	0.390	36,000	0.3749	-3.85%
2022-11-30	0	0.390	0.365	0.390	0.360	0.390	36,000	13,185	0.3663	0.390	0.365	0.390	0.360	0.390	36,000	0.3663	5.41%
2022-11-29	0	0.370	0.360	0.370	0.370	0.370	58,000	21,460	0.3700	0.370	0.360	0.370	0.370	0.370	58,000	0.3700	0.00%
2022-11-28	0	0.370	0.355	0.375	0.365	0.380	256,000	94,835	0.3704	0.370	0.355	0.375	0.365	0.380	256,000	0.3704	0.00%
2022-11-25	0	0.370	0.355	0.375	0.350	0.370	120,000	44,000	0.3667	0.370	0.355	0.375	0.350	0.370	120,000	0.3667	2.78%
2022-11-24	0	0.360	0.360	0.390	0.345	0.345	4,000	1,380	0.3450	0.360	0.360	0.390	0.345	0.345	4,000	0.3450	0.00%
2022-11-23	0	0.360	0.350	0.390	0.340	0.360	117,000	40,915	0.3497	0.360	0.350	0.390	0.340	0.360	117,000	0.3497	0.00%
2022-11-22	0	0.360	0.335	0.360	0.335	0.360	152,000	52,760	0.3471	0.360	0.335	0.360	0.335	0.360	152,000	0.3471	5.88%
2022-11-21	0	0.340	0.340	0.345	0.340	0.345	2,000	685	0.3425	0.340	0.340	0.345	0.340	0.345	2,000	0.3425	-5.56%
2022-11-18	0	0.360	0.360	0.405	0.355	0.360	69,000	24,840	0.3600	0.360	0.360	0.405	0.355	0.360	69,000	0.3600	-2.70%
2022-11-17	0	0.370	0.355	0.370	0.370	0.375	116,000	43,000	0.3707	0.370	0.355	0.370	0.370	0.375	116,000	0.3707	0.00%
2022-11-16	0	0.370	0.355	0.415	0.365	0.375	437,000	161,635	0.3699	0.370	0.355	0.415	0.365	0.375	437,000	0.3699	0.00%
2022-11-15	0	0.370	0.360	0.370	0.325	0.400	283,000	103,385	0.3653	0.370	0.360	0.370	0.325	0.400	283,000	0.3653	8.82%
2022-11-14	0	0.340	0.340	0.380	-	-	0	0	-	0.340	0.340	0.380	-	-	0	-	3.03%
2022-11-11	0	0.330	0.320	0.330	0.325	0.330	482,000	158,115	0.3280	0.330	0.320	0.330	0.325	0.330	482,000	0.3280	6.45%
2022-11-10	0	0.310	0.310	0.330	0.300	0.305	12,000	3,625	0.3021	0.310	0.310	0.330	0.300	0.305	12,000	0.3021	-1.59%
2022-11-09	0	0.315	0.315	0.320	0.315	0.320	12,000	3,805	0.3171	0.315	0.315	0.320	0.315	0.320	12,000	0.3171	-1.56%
2022-11-08	0	0.320	0.310	0.320	0.310	0.320	176,000	56,300	0.3199	0.320	0.310	0.320	0.310	0.320	176,000	0.3199	3.23%
2022-11-07	0	0.310	0.310	0.320	0.300	0.310	32,000	9,720	0.3038	0.310	0.310	0.320	0.300	0.310	32,000	0.3038	3.33%
2022-11-04	0	0.300	0.300	0.315	0.300	0.315	224,000	68,430	0.3055	0.300	0.300	0.315	0.300	0.315	224,000	0.3055	-1.64%
2022-11-03	0	0.305	0.290	0.315	-	-	0	0	-	0.305	0.290	0.315	-	-	0	-	0.00%
2022-11-02	0	0.305	0.295	0.320	-	-	0	0	-	0.305	0.295	0.320	-	-	0	-	0.00%
2022-11-01	0	0.305	0.305	0.320	0.290	0.305	172,000	50,155	0.2916	0.305	0.305	0.320	0.290	0.305	172,000	0.2916	-3.17%
2022-10-31	0	0.315	0.305	0.315	0.315	0.320	107,000	33,960	0.3174	0.315	0.305	0.315	0.315	0.320	107,000	0.3174	-1.56%
2022-10-28	0	0.320	0.320	0.330	0.320	0.320	144,000	46,080	0.3200	0.320	0.320	0.330	0.320	0.320	144,000	0.3200	-3.03%
2022-10-27	0	0.330	0.320	0.330	0.315	0.330	384,000	125,005	0.3255	0.330	0.320	0.330	0.315	0.330	384,000	0.3255	-1.49%
2022-10-26	0	0.335	0.335	0.340	0.325	0.335	434,000	145,040	0.3342	0.335	0.335	0.340	0.325	0.335	434,000	0.3342	3.08%
2022-10-25	0	0.325	0.325	0.340	0.325	0.345	90,000	29,750	0.3306	0.325	0.325	0.340	0.325	0.345	90,000	0.3306	-4.41%
2022-10-24	0	0.340	0.325	0.340	0.340	0.345	52,000	17,875	0.3438	0.340	0.325	0.340	0.340	0.345	52,000	0.3438	4.62%
2022-10-21	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2022-10-20	0	0.325	0.325	0.330	0.325	0.330	6,000	1,975	0.3292	0.325	0.325	0.330	0.325	0.330	6,000	0.3292	-4.41%
2022-10-19	0	0.340	0.325	0.340	-	-	0	0	-	0.340	0.325	0.340	-	-	0	-	0.00%
2022-10-18	0	0.340	0.340	0.345	0.315	0.350	466,000	153,730	0.3299	0.340	0.340	0.345	0.315	0.350	466,000	0.3299	-2.86%
2022-10-17	0	0.350	0.330	0.350	-	-	1,000	335	0.3350	0.350	0.330	0.350	-	-	1,000	0.3350	0.00%
2022-10-14	0	0.350	0.330	0.350	0.330	0.350	82,000	27,740	0.3383	0.350	0.330	0.350	0.330	0.350	82,000	0.3383	0.00%
2022-10-13	0	0.350	0.340	0.350	0.330	0.365	138,000	48,055	0.3482	0.350	0.340	0.350	0.330	0.365	138,000	0.3482	-5.41%
2022-10-12	0	0.370	0.335	0.375	0.360	0.370	73,000	26,380	0.3614	0.370	0.335	0.375	0.360	0.370	73,000	0.3614	1.37%
2022-10-11	0	0.365	0.365	0.370	0.335	0.395	179,000	63,555	0.3551	0.365	0.365	0.370	0.335	0.395	179,000	0.3551	-7.59%
2022-10-10	0	0.395	0.345	0.400	0.340	0.395	79,000	28,165	0.3565	0.395	0.345	0.400	0.340	0.395	79,000	0.3565	8.22%
2022-10-07	0	0.365	0.365	0.370	0.365	0.365	10,000	3,650	0.3650	0.365	0.365	0.370	0.365	0.365	10,000	0.3650	0.00%
2022-10-06	0	0.365	0.360	0.365	0.360	0.365	17,000	6,155	0.3621	0.365	0.360	0.365	0.360	0.365	17,000	0.3621	1.39%
2022-10-05	0	0.360	0.360	0.400	0.360	0.360	1,000	360	0.3600	0.360	0.360	0.400	0.360	0.360	1,000	0.3600	0.00%
2022-10-03	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2022-09-30	0	0.360	0.360	0.400	0.360	0.360	10,000	3,600	0.3600	0.360	0.360	0.400	0.360	0.360	10,000	0.3600	0.00%
2022-09-29	0	0.360	0.360	0.370	0.360	0.375	76,000	28,175	0.3707	0.360	0.360	0.370	0.360	0.375	76,000	0.3707	-5.26%
2022-09-28	0	0.380	0.360	0.400	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2022-09-27	0	0.380	0.380	0.410	0.380	0.380	26,000	9,880	0.3800	0.380	0.380	0.410	0.380	0.380	26,000	0.3800	-2.56%
2022-09-26	0	0.390	0.380	0.390	-	-	10,000	3,950	0.3950	0.390	0.380	0.390	-	-	10,000	0.3950	0.00%
2022-09-23	0	0.390	0.380	0.390	0.370	0.410	79,000	31,550	0.3994	0.390	0.380	0.390	0.370	0.410	79,000	0.3994	5.41%
2022-09-22	0	0.370	0.370	0.380	0.365	0.390	270,000	102,755	0.3806	0.370	0.370	0.380	0.365	0.390	270,000	0.3806	-5.13%
2022-09-21	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2022-09-20	0	0.390	0.390	0.410	0.390	0.445	41,000	16,410	0.4002	0.390	0.390	0.410	0.390	0.445	41,000	0.4002	5.41%
2022-09-19	0	0.370	0.370	0.380	0.370	0.380	674,000	251,480	0.3731	0.370	0.370	0.380	0.370	0.380	674,000	0.3731	-2.63%
2022-09-16	0	0.380	0.375	0.450	0.380	0.385	799,000	303,670	0.3801	0.380	0.375	0.450	0.380	0.385	799,000	0.3801	0.00%
2022-09-15	0	0.380	0.370	0.415	0.380	0.385	311,000	118,935	0.3824	0.380	0.370	0.415	0.380	0.385	311,000	0.3824	-1.30%
2022-09-14	0	0.385	0.385	0.450	-	-	0	0	-	0.385	0.385	0.450	-	-	0	-	0.00%
2022-09-13	0	0.385	0.385	0.440	0.385	0.400	600,000	234,685	0.3911	0.385	0.385	0.440	0.385	0.400	600,000	0.3911	-3.75%
2022-09-09	0	0.400	0.400	0.410	0.400	0.405	332,000	133,250	0.4014	0.400	0.400	0.410	0.400	0.405	332,000	0.4014	0.00%
2022-09-08	0	0.400	0.400	0.450	0.400	0.400	17,000	6,800	0.4000	0.400	0.400	0.450	0.400	0.400	17,000	0.4000	0.00%
2022-09-07	0	0.400	0.400	0.440	0.400	0.400	20,000	8,000	0.4000	0.400	0.400	0.440	0.400	0.400	20,000	0.4000	0.00%
2022-09-06	0	0.400	0.400	0.450	0.400	0.400	42,000	16,800	0.4000	0.400	0.400	0.450	0.400	0.400	42,000	0.4000	0.00%
2022-09-05	0	0.400	0.400	0.405	0.400	0.400	60,000	24,000	0.4000	0.400	0.400	0.405	0.400	0.400	60,000	0.4000	-1.23%
2022-09-02	0	0.405	0.405	0.445	0.405	0.405	101,000	40,905	0.4050	0.405	0.405	0.445	0.405	0.405	101,000	0.4050	1.25%
2022-09-01	0	0.400	0.400	0.405	0.400	0.450	205,000	86,575	0.4223	0.400	0.400	0.405	0.400	0.450	205,000	0.4223	1.27%
2022-08-31	0	0.395	0.390	0.440	-	-	0	0	-	0.395	0.390	0.440	-	-	0	-	0.00%
2022-08-30	0	0.395	0.390	0.440	0.395	0.395	15,000	5,925	0.3950	0.395	0.390	0.440	0.395	0.395	15,000	0.3950	-1.25%
2022-08-29	0	0.400	0.400	0.440	0.400	0.405	16,000	6,455	0.4034	0.400	0.400	0.440	0.400	0.405	16,000	0.4034	0.00%
2022-08-26	0	0.400	0.400	0.440	0.395	0.420	183,000	73,305	0.4006	0.400	0.400	0.440	0.395	0.420	183,000	0.4006	5.26%
2022-08-25	0	0.380	0.380	0.415	0.380	0.380	40,000	15,200	0.3800	0.380	0.380	0.415	0.380	0.380	40,000	0.3800	-8.43%
2022-08-24	0	0.415	0.405	0.420	-	-	0	0	-	0.415	0.405	0.420	-	-	0	-	0.00%
2022-08-23	0	0.415	0.415	0.450	0.410	0.455	145,000	63,915	0.4408	0.415	0.415	0.450	0.410	0.455	145,000	0.4408	-1.19%
2022-08-22	0	0.420	0.415	0.425	0.420	0.420	2,000	840	0.4200	0.420	0.415	0.425	0.420	0.420	2,000	0.4200	5.00%
2022-08-19	0	0.400	0.400	0.425	0.395	0.400	54,000	21,505	0.3982	0.400	0.400	0.425	0.395	0.400	54,000	0.3982	-1.23%
2022-08-18	0	0.405	0.405	0.430	0.400	0.405	86,000	34,795	0.4046	0.405	0.405	0.430	0.400	0.405	86,000	0.4046	2.53%
2022-08-17	0	0.395	0.395	0.430	0.395	0.395	113,000	44,635	0.3950	0.395	0.395	0.430	0.395	0.395	113,000	0.3950	2.60%
2022-08-16	0	0.385	0.385	0.430	0.385	0.390	36,000	14,010	0.3892	0.385	0.385	0.430	0.385	0.390	36,000	0.3892	-3.75%
2022-08-15	0	0.400	0.385	0.400	0.400	0.400	60,000	24,000	0.4000	0.400	0.385	0.400	0.400	0.400	60,000	0.4000	-2.44%
2022-08-12	0	0.410	0.390	0.430	0.410	0.410	50,000	20,500	0.4100	0.410	0.390	0.430	0.410	0.410	50,000	0.4100	0.00%
2022-08-11	0	0.410	0.380	0.420	0.380	0.440	221,000	90,315	0.4087	0.410	0.380	0.420	0.380	0.440	221,000	0.4087	3.80%
2022-08-10	0	0.395	0.385	0.395	0.380	0.400	276,000	107,230	0.3885	0.395	0.385	0.395	0.380	0.400	276,000	0.3885	2.60%
2022-08-09	0	0.385	0.365	0.385	0.380	0.385	63,000	24,250	0.3849	0.385	0.365	0.385	0.380	0.385	63,000	0.3849	4.05%
2022-08-08	0	0.370	0.370	0.385	0.350	0.370	167,000	59,805	0.3581	0.370	0.370	0.385	0.350	0.370	167,000	0.3581	-1.33%
2022-08-05	0	0.375	0.375	0.395	0.370	0.375	140,000	52,240	0.3731	0.375	0.375	0.395	0.370	0.375	140,000	0.3731	0.00%
2022-08-04	0	0.375	0.375	0.390	0.360	0.370	80,000	29,160	0.3645	0.375	0.375	0.390	0.360	0.370	80,000	0.3645	1.35%
2022-08-03	0	0.370	0.370	0.385	0.370	0.395	142,000	54,475	0.3836	0.370	0.370	0.385	0.370	0.395	142,000	0.3836	-5.13%
2022-08-02	0	0.390	0.390	0.400	0.380	0.390	177,000	68,370	0.3863	0.390	0.390	0.400	0.380	0.390	177,000	0.3863	0.00%
2022-08-01	0	0.390	0.370	0.400	0.380	0.390	367,000	141,360	0.3852	0.390	0.370	0.400	0.380	0.390	367,000	0.3852	1.30%
2022-07-29	0	0.385	0.380	0.400	0.380	0.400	442,000	171,635	0.3883	0.385	0.380	0.400	0.380	0.400	442,000	0.3883	-7.23%
2022-07-28	0	0.415	0.395	0.415	0.400	0.430	185,000	75,265	0.4068	0.415	0.395	0.415	0.400	0.430	185,000	0.4068	3.75%
2022-07-27	0	0.400	0.395	0.425	0.390	0.420	148,000	59,345	0.4010	0.400	0.395	0.425	0.390	0.420	148,000	0.4010	-4.76%
2022-07-26	0	0.420	0.420	0.430	-	-	0	0	-	0.420	0.420	0.430	-	-	0	-	2.44%
2022-07-25	0	0.410	0.410	0.430	0.410	0.420	37,000	15,415	0.4166	0.410	0.410	0.430	0.410	0.420	37,000	0.4166	-2.38%
2022-07-22	0	0.420	0.410	0.420	0.420	0.420	50,000	21,000	0.4200	0.420	0.410	0.420	0.420	0.420	50,000	0.4200	0.00%
2022-07-21	0	0.420	0.420	0.430	0.420	0.420	6,000	2,520	0.4200	0.420	0.420	0.430	0.420	0.420	6,000	0.4200	0.00%
2022-07-20	0	0.420	0.420	0.435	0.420	0.435	20,000	8,550	0.4275	0.420	0.420	0.435	0.420	0.435	20,000	0.4275	-3.45%
2022-07-19	0	0.435	0.425	0.435	0.435	0.435	23,000	10,005	0.4350	0.435	0.425	0.435	0.435	0.435	23,000	0.4350	0.00%
2022-07-18	0	0.435	0.425	0.450	0.420	0.435	79,000	33,515	0.4242	0.435	0.425	0.450	0.420	0.435	79,000	0.4242	3.57%
2022-07-15	0	0.420	0.420	0.435	0.420	0.430	270,000	115,900	0.4293	0.420	0.420	0.435	0.420	0.430	270,000	0.4293	-4.55%
2022-07-14	0	0.440	0.435	0.440	0.430	0.440	249,000	108,360	0.4352	0.440	0.435	0.440	0.430	0.440	249,000	0.4352	-2.22%
2022-07-13	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2022-07-12	0	0.450	0.440	0.480	0.440	0.450	252,000	112,770	0.4475	0.450	0.440	0.480	0.440	0.450	252,000	0.4475	0.00%
2022-07-11	0	0.450	0.445	0.455	0.450	0.460	550,000	248,670	0.4521	0.450	0.445	0.455	0.450	0.460	550,000	0.4521	-2.17%
2022-07-08	0	0.460	0.460	0.465	0.455	0.465	51,000	23,400	0.4588	0.460	0.460	0.465	0.455	0.465	51,000	0.4588	0.00%
2022-07-07	0	0.460	0.460	0.465	0.460	0.460	1,000	460	0.4600	0.460	0.460	0.465	0.460	0.460	1,000	0.4600	0.00%
2022-07-06	0	0.460	0.460	0.470	0.460	0.480	228,000	105,740	0.4638	0.460	0.460	0.470	0.460	0.480	228,000	0.4638	-4.17%
2022-07-05	0	0.480	0.470	0.480	0.465	0.480	55,000	25,615	0.4657	0.480	0.470	0.480	0.465	0.480	55,000	0.4657	2.13%
2022-07-04	0	0.470	0.460	0.480	0.470	0.470	90,000	42,300	0.4700	0.470	0.460	0.480	0.470	0.470	90,000	0.4700	-2.08%
2022-06-30	0	0.480	0.480	0.490	0.480	0.480	140,000	67,200	0.4800	0.480	0.480	0.490	0.480	0.480	140,000	0.4800	0.00%
2022-06-29	0	0.480	0.480	0.490	0.475	0.490	210,000	100,850	0.4802	0.480	0.480	0.490	0.475	0.490	210,000	0.4802	0.00%
2022-06-28	0	0.480	0.480	0.500	0.480	0.495	261,000	126,880	0.4861	0.480	0.480	0.500	0.480	0.495	261,000	0.4861	-3.03%
2022-06-27	0	0.495	0.490	0.495	0.470	0.500	150,000	73,995	0.4933	0.495	0.490	0.495	0.470	0.500	150,000	0.4933	2.06%
2022-06-24	0	0.485	0.485	0.495	0.465	0.485	4,687,123	2,202,769	0.4700	0.485	0.485	0.495	0.465	0.485	4,687,123	0.4700	3.19%
2022-06-23	0	0.470	0.465	0.475	0.460	0.480	220,000	102,840	0.4675	0.470	0.465	0.475	0.460	0.480	220,000	0.4675	-1.05%
2022-06-22	0	0.475	0.470	0.480	0.475	0.480	106,000	50,370	0.4752	0.475	0.470	0.480	0.475	0.480	106,000	0.4752	-1.04%
2022-06-21	0	0.480	0.480	0.495	0.475	0.480	91,000	43,480	0.4778	0.480	0.480	0.495	0.475	0.480	91,000	0.4778	-2.04%
2022-06-20	0	0.490	0.475	0.490	0.485	0.490	71,000	34,785	0.4899	0.490	0.475	0.490	0.485	0.490	71,000	0.4899	-1.01%
2022-06-17	0	0.495	0.485	0.495	0.485	0.495	321,000	157,345	0.4902	0.495	0.485	0.495	0.485	0.495	321,000	0.4902	1.02%
2022-06-16	0	0.490	0.485	0.490	0.485	0.490	155,000	75,225	0.4853	0.490	0.485	0.490	0.485	0.490	155,000	0.4853	-1.01%
2022-06-15	0	0.495	0.480	0.495	0.480	0.495	394,000	190,765	0.4842	0.495	0.480	0.495	0.480	0.495	394,000	0.4842	3.13%
2022-06-14	0	0.480	0.475	0.480	0.475	0.480	182,000	86,840	0.4771	0.480	0.475	0.480	0.475	0.480	182,000	0.4771	0.00%
2022-06-13	0	0.480	0.475	0.485	-	-	2,000	950	0.4750	0.480	0.475	0.485	-	-	2,000	0.4750	0.00%
2022-06-10	0	0.480	0.480	0.485	0.480	0.490	329,000	159,110	0.4836	0.480	0.480	0.485	0.480	0.490	329,000	0.4836	0.00%
2022-06-09	0	0.480	0.480	0.490	0.480	0.490	34,000	16,360	0.4812	0.480	0.480	0.490	0.480	0.490	34,000	0.4812	-1.03%
2022-06-08	0	0.485	0.485	0.490	0.480	0.485	31,000	15,030	0.4848	0.485	0.485	0.490	0.480	0.485	31,000	0.4848	1.04%
2022-06-07	0	0.480	0.480	0.490	0.475	0.480	227,000	108,945	0.4799	0.480	0.480	0.490	0.475	0.480	227,000	0.4799	0.00%
2022-06-06	0	0.480	0.475	0.480	0.475	0.480	97,000	46,355	0.4779	0.480	0.475	0.480	0.475	0.480	97,000	0.4779	-1.03%
2022-06-02	0	0.485	0.480	0.485	0.475	0.485	409,000	196,220	0.4798	0.485	0.480	0.485	0.475	0.485	409,000	0.4798	1.04%
2022-06-01	0	0.480	0.475	0.480	0.480	0.480	270,000	129,600	0.4800	0.480	0.475	0.480	0.480	0.480	270,000	0.4800	0.00%
2022-05-31	0	0.480	0.470	0.480	0.465	0.480	391,000	183,765	0.4700	0.480	0.470	0.480	0.465	0.480	391,000	0.4700	3.23%
2022-05-30	0	0.465	0.450	0.470	0.470	0.470	511,000	240,170	0.4700	0.465	0.450	0.470	0.470	0.470	511,000	0.4700	0.00%
2022-05-27	0	0.465	0.460	0.465	0.455	0.470	197,000	90,660	0.4602	0.465	0.460	0.465	0.455	0.470	197,000	0.4602	-1.06%
2022-05-26	0	0.470	0.460	0.470	0.460	0.475	37,000	17,125	0.4628	0.470	0.460	0.470	0.460	0.475	37,000	0.4628	2.17%
2022-05-25	0	0.460	0.455	0.460	0.460	0.460	3,000	1,380	0.4600	0.460	0.455	0.460	0.460	0.460	3,000	0.4600	0.00%
2022-05-24	0	0.460	0.455	0.460	0.460	0.460	600,000	276,000	0.4600	0.460	0.455	0.460	0.460	0.460	600,000	0.4600	2.22%
2022-05-23	0	0.450	0.450	0.460	0.450	0.465	392,000	177,610	0.4531	0.450	0.450	0.460	0.450	0.465	392,000	0.4531	-2.17%
2022-05-20	0	0.460	0.455	0.465	0.445	0.460	378,877	173,493	0.4579	0.460	0.455	0.465	0.445	0.460	378,877	0.4579	2.22%
2022-05-19	0	0.450	0.450	0.455	0.450	0.455	178,000	80,635	0.4530	0.450	0.450	0.455	0.450	0.455	178,000	0.4530	0.00%
2022-05-18	0	0.450	0.450	0.460	0.445	0.470	282,000	130,190	0.4617	0.450	0.450	0.460	0.445	0.470	282,000	0.4617	-3.23%
2022-05-17	0	0.465	0.470	0.475	0.465	0.475	76,000	35,890	0.4722	0.465	0.470	0.475	0.465	0.475	76,000	0.4722	3.33%
2022-05-16	0	0.450	0.450	0.465	-	-	0	0	-	0.450	0.450	0.465	-	-	0	-	1.12%
2022-05-13	0	0.445	0.445	0.455	0.440	0.455	283,000	125,575	0.4437	0.445	0.445	0.455	0.440	0.455	283,000	0.4437	-2.20%
2022-05-12	0	0.455	0.450	0.465	0.450	0.455	110,000	49,575	0.4507	0.455	0.450	0.465	0.450	0.455	110,000	0.4507	0.00%
2022-05-11	0	0.455	0.455	0.465	0.445	0.445	20,000	8,900	0.4450	0.455	0.455	0.465	0.445	0.445	20,000	0.4450	-3.19%
2022-05-10	0	0.470	0.460	0.470	0.450	0.470	664,000	307,260	0.4627	0.470	0.460	0.470	0.450	0.470	664,000	0.4627	0.00%
2022-05-06	0	0.470	0.470	0.480	0.460	0.485	151,000	71,580	0.4740	0.470	0.470	0.480	0.460	0.485	151,000	0.4740	-5.05%
2022-05-05	0	0.495	0.475	0.495	0.470	0.495	132,000	64,785	0.4908	0.495	0.475	0.495	0.470	0.495	132,000	0.4908	2.06%
2022-05-04	0	0.485	0.480	0.490	0.475	0.490	377,000	180,250	0.4781	0.485	0.480	0.490	0.475	0.490	377,000	0.4781	2.11%
2022-05-03	0	0.475	0.475	0.480	0.475	0.475	307,000	145,825	0.4750	0.475	0.475	0.480	0.475	0.475	307,000	0.4750	-1.04%
2022-04-29	0	0.480	0.480	0.495	0.480	0.500	60,000	29,670	0.4945	0.480	0.480	0.495	0.480	0.500	60,000	0.4945	-2.04%
2022-04-28	0	0.490	0.485	0.490	0.485	0.490	291,000	141,385	0.4859	0.490	0.485	0.490	0.485	0.490	291,000	0.4859	0.00%
2022-04-27	0	0.490	0.470	0.495	0.470	0.500	381,000	185,985	0.4881	0.490	0.470	0.495	0.470	0.500	381,000	0.4881	3.16%
2022-04-26	0	0.475	0.475	0.495	0.465	0.490	140,000	66,625	0.4759	0.475	0.475	0.495	0.465	0.490	140,000	0.4759	-2.06%
2022-04-25	0	0.485	0.485	0.490	0.480	0.490	1,088,000	525,990	0.4834	0.485	0.485	0.490	0.480	0.490	1,088,000	0.4834	-4.90%
2022-04-22	0	0.510	0.500	0.520	0.490	0.520	342,000	172,425	0.5042	0.510	0.500	0.520	0.490	0.520	342,000	0.5042	-1.92%
2022-04-21	0	0.520	0.510	0.520	0.500	0.540	1,761,000	909,510	0.5165	0.520	0.510	0.520	0.500	0.540	1,761,000	0.5165	-5.45%
2022-04-20	0	0.550	0.550	0.570	0.540	0.580	649,000	362,780	0.5590	0.550	0.550	0.570	0.540	0.580	649,000	0.5590	-5.17%
2022-04-19	0	0.580	0.560	0.600	0.580	0.600	110,000	63,820	0.5802	0.580	0.560	0.600	0.580	0.600	110,000	0.5802	0.00%
2022-04-14	0	0.580	0.580	0.600	0.560	0.580	409,000	234,190	0.5726	0.580	0.580	0.600	0.560	0.580	409,000	0.5726	0.00%
2022-04-13	0	0.580	0.560	0.590	0.570	0.600	132,000	76,850	0.5822	0.580	0.560	0.590	0.570	0.600	132,000	0.5822	0.00%
2022-04-12	0	0.580	0.580	0.590	0.570	0.600	626,000	367,190	0.5866	0.580	0.580	0.590	0.570	0.600	626,000	0.5866	-3.33%
2022-04-11	0	0.600	0.580	0.600	0.580	0.630	1,024,000	606,430	0.5922	0.600	0.580	0.600	0.580	0.630	1,024,000	0.5922	-3.23%
2022-04-08	0	0.620	0.620	0.640	0.620	0.640	574,000	358,830	0.6251	0.620	0.620	0.640	0.620	0.640	574,000	0.6251	-3.12%
2022-04-07	0	0.640	0.630	0.640	0.640	0.670	1,149,000	746,210	0.6494	0.640	0.630	0.640	0.640	0.670	1,149,000	0.6494	-3.03%
2022-04-06	0	0.660	0.640	0.660	0.660	0.670	172,000	113,540	0.6601	0.660	0.640	0.660	0.660	0.670	172,000	0.6601	0.00%
2022-04-04	0	0.660	0.640	0.660	0.610	0.680	962,000	620,380	0.6449	0.660	0.640	0.660	0.610	0.680	962,000	0.6449	-2.94%
2022-04-01	0	0.680	0.680	0.690	0.670	0.710	1,670,000	1,144,250	0.6852	0.680	0.680	0.690	0.670	0.710	1,670,000	0.6852	-4.23%
2022-03-31	0	0.710	0.710	0.720	0.710	0.730	173,000	122,950	0.7107	0.710	0.710	0.720	0.710	0.730	173,000	0.7107	-1.39%
2022-03-30	0	0.720	0.710	0.720	0.700	0.720	477,000	337,900	0.7084	0.720	0.710	0.720	0.700	0.720	477,000	0.7084	0.00%
2022-03-29	0	0.720	0.710	0.720	0.700	0.720	149,000	106,440	0.7144	0.720	0.710	0.720	0.700	0.720	149,000	0.7144	1.41%
2022-03-28	0	0.710	0.710	0.720	0.710	0.720	446,000	317,260	0.7113	0.710	0.710	0.720	0.710	0.720	446,000	0.7113	-2.74%
2022-03-25	0	0.730	0.730	0.740	0.730	0.740	126,000	92,500	0.7341	0.730	0.730	0.740	0.730	0.740	126,000	0.7341	0.00%
2022-03-24	0	0.730	0.730	0.750	0.730	0.770	216,000	161,280	0.7467	0.730	0.730	0.750	0.730	0.770	216,000	0.7467	1.39%
2022-03-23	0	0.720	0.720	0.740	0.720	0.730	141,000	102,220	0.7250	0.720	0.720	0.740	0.720	0.730	141,000	0.7250	0.00%
2022-03-22	0	0.720	0.720	0.740	0.700	0.720	274,000	194,450	0.7097	0.720	0.720	0.740	0.700	0.720	274,000	0.7097	0.00%
2022-03-21	0	0.720	0.720	0.740	0.700	0.750	334,000	245,120	0.7339	0.720	0.720	0.740	0.700	0.750	334,000	0.7339	1.41%
2022-03-18	0	0.710	0.710	0.720	0.700	0.700	17,000	11,900	0.7000	0.710	0.710	0.720	0.700	0.700	17,000	0.7000	0.00%
2022-03-17	0	0.710	0.710	0.720	0.680	0.720	671,000	476,840	0.7106	0.710	0.710	0.720	0.680	0.720	671,000	0.7106	2.90%
2022-03-16	0	0.690	0.680	0.700	0.600	0.700	391,000	259,150	0.6628	0.690	0.680	0.700	0.600	0.700	391,000	0.6628	6.15%
2022-03-15	0	0.650	0.650	0.660	0.650	0.720	754,000	527,270	0.6993	0.650	0.650	0.660	0.650	0.720	754,000	0.6993	-10.96%
2022-03-14	0	0.730	0.720	0.730	0.730	0.750	397,000	291,210	0.7335	0.730	0.720	0.730	0.730	0.750	397,000	0.7335	-2.67%
2022-03-11	0	0.750	0.750	0.760	0.730	0.770	495,000	373,490	0.7545	0.750	0.750	0.760	0.730	0.770	495,000	0.7545	-1.32%
2022-03-10	0	0.760	0.750	0.760	0.760	0.780	515,000	392,440	0.7620	0.760	0.750	0.760	0.760	0.780	515,000	0.7620	-1.30%
2022-03-09	0	0.770	0.750	0.770	0.740	0.810	1,956,000	1,519,940	0.7771	0.770	0.750	0.770	0.740	0.810	1,956,000	0.7771	-3.75%
2022-03-08	0	0.800	0.800	0.820	0.800	0.810	641,000	517,530	0.8074	0.800	0.800	0.820	0.800	0.810	641,000	0.8074	-2.44%
2022-03-07	0	0.820	0.810	0.820	0.800	0.840	613,000	505,160	0.8241	0.820	0.810	0.820	0.800	0.840	613,000	0.8241	-3.53%
2022-03-04	0	0.850	0.840	0.850	0.830	0.850	619,000	521,530	0.8425	0.850	0.840	0.850	0.830	0.850	619,000	0.8425	0.00%
2022-03-03	0	0.850	0.850	0.860	0.840	0.860	282,000	239,700	0.8500	0.850	0.850	0.860	0.840	0.860	282,000	0.8500	0.00%
2022-03-02	0	0.850	0.850	0.860	0.840	0.870	314,000	268,370	0.8547	0.850	0.850	0.860	0.840	0.870	314,000	0.8547	-2.30%
2022-03-01	0	0.870	0.860	0.870	0.850	0.870	60,000	51,760	0.8627	0.870	0.860	0.870	0.850	0.870	60,000	0.8627	2.35%
2022-02-28	0	0.850	0.850	0.860	0.850	0.860	251,000	213,380	0.8501	0.850	0.850	0.860	0.850	0.860	251,000	0.8501	0.00%
2022-02-25	0	0.850	0.850	0.860	-	-	0	0	-	0.850	0.850	0.860	-	-	0	-	0.00%
2022-02-24	0	0.850	0.850	0.870	0.840	0.880	915,000	783,900	0.8567	0.850	0.850	0.870	0.840	0.880	915,000	0.8567	-4.49%
2022-02-23	0	0.890	0.880	0.890	0.880	0.890	50,000	44,360	0.8872	0.890	0.880	0.890	0.880	0.890	50,000	0.8872	1.14%
2022-02-22	0	0.880	0.870	0.880	0.870	0.880	51,000	44,410	0.8708	0.880	0.870	0.880	0.870	0.880	51,000	0.8708	0.00%
2022-02-21	0	0.880	0.880	0.890	0.850	0.890	837,477	725,754	0.8666	0.880	0.880	0.890	0.850	0.890	837,477	0.8666	-2.22%
2022-02-18	0	0.900	0.900	0.910	0.900	0.900	40,000	36,000	0.9000	0.900	0.900	0.910	0.900	0.900	40,000	0.9000	-1.10%
2022-02-17	0	0.910	0.900	0.920	0.900	0.920	440,000	400,050	0.9092	0.910	0.900	0.920	0.900	0.920	440,000	0.9092	2.25%
2022-02-16	0	0.890	0.890	0.900	0.890	0.900	117,000	105,100	0.8983	0.890	0.890	0.900	0.890	0.900	117,000	0.8983	-1.11%
2022-02-15	0	0.900	0.900	0.910	0.900	0.900	121,000	108,900	0.9000	0.900	0.900	0.910	0.900	0.900	121,000	0.9000	1.12%
2022-02-14	0	0.890	0.890	0.910	0.890	0.890	147,000	130,830	0.8900	0.890	0.890	0.910	0.890	0.890	147,000	0.8900	-1.11%
2022-02-11	0	0.900	0.890	0.900	0.880	0.920	514,000	458,880	0.8928	0.900	0.890	0.900	0.880	0.920	514,000	0.8928	-2.17%
2022-02-10	0	0.920	0.900	0.920	0.900	0.920	153,000	139,060	0.9089	0.920	0.900	0.920	0.900	0.920	153,000	0.9089	2.22%
2022-02-09	0	0.900	0.900	0.910	0.900	0.900	10,000	9,000	0.9000	0.900	0.900	0.910	0.900	0.900	10,000	0.9000	0.00%
2022-02-08	0	0.900	0.890	0.900	0.870	0.910	1,836,000	1,651,870	0.8997	0.900	0.890	0.900	0.870	0.910	1,836,000	0.8997	1.12%
2022-02-07	0	0.890	0.880	0.900	0.880	0.890	105,000	93,440	0.8899	0.890	0.880	0.900	0.880	0.890	105,000	0.8899	1.14%
2022-02-04	0	0.880	0.880	0.890	-	-	18,000	15,840	0.8800	0.880	0.880	0.890	-	-	18,000	0.8800	1.15%
2022-01-31	0	0.870	0.870	0.890	0.870	0.870	29,000	25,230	0.8700	0.870	0.870	0.890	0.870	0.870	29,000	0.8700	0.00%
2022-01-28	0	0.870	0.870	0.890	0.870	0.880	110,000	96,010	0.8728	0.870	0.870	0.890	0.870	0.880	110,000	0.8728	-1.14%
2022-01-27	0	0.880	0.870	0.880	0.860	0.890	681,000	596,540	0.8760	0.880	0.870	0.880	0.860	0.890	681,000	0.8760	-2.22%
2022-01-26	0	0.900	0.890	0.900	0.900	0.910	67,000	60,500	0.9030	0.900	0.890	0.900	0.900	0.910	67,000	0.9030	0.00%
2022-01-25	0	0.900	0.890	0.900	0.900	0.900	292,000	262,800	0.9000	0.900	0.890	0.900	0.900	0.900	292,000	0.9000	0.00%
2022-01-24	0	0.900	0.900	0.910	0.900	0.900	13,000	11,700	0.9000	0.900	0.900	0.910	0.900	0.900	13,000	0.9000	-1.10%
2022-01-21	0	0.910	0.900	0.910	0.880	0.910	942,000	846,370	0.8985	0.910	0.900	0.910	0.880	0.910	942,000	0.8985	1.11%
2022-01-20	0	0.900	0.900	0.910	0.900	0.910	358,000	325,670	0.9097	0.900	0.900	0.910	0.900	0.910	358,000	0.9097	0.00%
2022-01-19	0	0.900	0.900	0.910	0.900	0.910	229,000	207,500	0.9061	0.900	0.900	0.910	0.900	0.910	229,000	0.9061	0.00%
2022-01-18	0	0.900	0.900	0.910	0.900	0.910	50,000	45,120	0.9024	0.900	0.900	0.910	0.900	0.910	50,000	0.9024	-1.10%
2022-01-17	0	0.910	0.910	0.920	0.910	0.920	365,000	334,150	0.9155	0.910	0.910	0.920	0.910	0.920	365,000	0.9155	0.00%
2022-01-14	0	0.910	0.910	0.920	0.910	0.910	234,000	212,940	0.9100	0.910	0.910	0.920	0.910	0.910	234,000	0.9100	0.00%
2022-01-13	0	0.910	0.910	0.920	0.910	0.920	116,000	106,120	0.9148	0.910	0.910	0.920	0.910	0.920	116,000	0.9148	-2.15%
2022-01-12	0	0.930	0.920	0.930	0.930	0.930	200,000	186,000	0.9300	0.930	0.920	0.930	0.930	0.930	200,000	0.9300	1.09%
2022-01-11	0	0.920	0.910	0.920	0.910	0.920	95,000	86,960	0.9154	0.920	0.910	0.920	0.910	0.920	95,000	0.9154	1.10%
2022-01-10	0	0.910	0.900	0.910	0.900	0.910	179,000	161,900	0.9045	0.910	0.900	0.910	0.900	0.910	179,000	0.9045	0.00%
2022-01-07	0	0.910	0.910	0.920	0.900	0.920	585,000	532,050	0.9095	0.910	0.910	0.920	0.900	0.920	585,000	0.9095	1.11%
2022-01-06	0	0.900	0.890	0.900	0.890	0.910	765,000	683,890	0.8940	0.900	0.890	0.900	0.890	0.910	765,000	0.8940	0.00%
2022-01-05	0	0.900	0.900	0.910	0.900	0.910	677,000	611,700	0.9035	0.900	0.900	0.910	0.900	0.910	677,000	0.9035	-2.17%
2022-01-04	0	0.920	0.920	0.930	0.910	0.930	88,000	80,850	0.9188	0.920	0.920	0.930	0.910	0.930	88,000	0.9188	1.10%
2022-01-03	0	0.910	0.910	0.920	0.900	0.920	301,000	273,360	0.9082	0.910	0.910	0.920	0.900	0.920	301,000	0.9082	0.00%
2021-12-31	0	0.910	0.910	0.920	0.900	0.920	226,000	204,810	0.9062	0.910	0.910	0.920	0.900	0.920	226,000	0.9062	-1.09%
2021-12-30	0	0.920	0.910	0.920	0.900	0.920	262,000	237,090	0.9049	0.920	0.910	0.920	0.900	0.920	262,000	0.9049	0.00%
2021-12-29	0	0.920	0.920	0.930	0.920	0.930	60,000	55,250	0.9208	0.920	0.920	0.930	0.920	0.930	60,000	0.9208	-1.08%
2021-12-28	0	0.930	0.930	0.940	0.910	0.930	81,000	75,210	0.9285	0.930	0.930	0.940	0.910	0.930	81,000	0.9285	1.09%
2021-12-24	0	0.920	0.900	0.930	-	-	0	0	-	0.920	0.900	0.930	-	-	0	-	0.00%
2021-12-23	0	0.920	0.910	0.930	0.900	0.920	201,000	183,970	0.9153	0.920	0.910	0.930	0.900	0.920	201,000	0.9153	1.10%
2021-12-22	0	0.910	0.900	0.920	0.910	0.920	35,000	31,910	0.9117	0.910	0.900	0.920	0.910	0.920	35,000	0.9117	0.00%
2021-12-21	0	0.910	0.900	0.910	0.890	0.910	95,000	84,870	0.8934	0.910	0.900	0.910	0.890	0.910	95,000	0.8934	1.11%
2021-12-20	0	0.900	0.890	0.900	0.900	0.920	492,000	445,700	0.9059	0.900	0.890	0.900	0.900	0.920	492,000	0.9059	-4.26%
2021-12-17	0	0.940	0.930	0.940	0.900	0.950	2,066,000	1,886,560	0.9131	0.940	0.930	0.940	0.900	0.950	2,066,000	0.9131	-2.08%
2021-12-16	0	0.960	0.950	0.980	0.960	0.960	124,000	119,040	0.9600	0.960	0.950	0.980	0.960	0.960	124,000	0.9600	-1.03%
2021-12-15	0	0.970	0.960	0.970	0.960	0.980	71,000	68,940	0.9710	0.970	0.960	0.970	0.960	0.980	71,000	0.9710	1.04%
2021-12-14	0	0.960	0.960	0.980	0.950	0.960	23,000	21,980	0.9557	0.960	0.960	0.980	0.950	0.960	23,000	0.9557	-1.03%
2021-12-13	0	0.970	0.970	0.980	0.960	0.970	13,000	12,590	0.9685	0.970	0.970	0.980	0.960	0.970	13,000	0.9685	1.04%
2021-12-10	0	0.960	0.960	0.970	0.960	0.990	245,000	236,920	0.9670	0.960	0.960	0.970	0.960	0.990	245,000	0.9670	-3.03%
2021-12-09	0	0.990	0.990	1.000	0.910	1.020	2,763,000	2,721,340	0.9849	0.990	0.990	1.000	0.910	1.020	2,763,000	0.9849	8.79%
2021-12-08	0	0.910	0.910	0.920	0.900	0.920	323,000	292,740	0.9063	0.910	0.910	0.920	0.900	0.920	323,000	0.9063	1.11%
2021-12-07	0	0.900	0.900	0.910	0.890	0.910	858,000	774,680	0.9029	0.900	0.900	0.910	0.890	0.910	858,000	0.9029	-1.10%
2021-12-06	0	0.910	0.900	0.910	0.900	0.920	240,000	218,800	0.9117	0.910	0.900	0.910	0.900	0.920	240,000	0.9117	-1.09%
2021-12-03	0	0.920	0.920	0.930	0.900	0.960	5,422,000	4,934,550	0.9101	0.920	0.920	0.930	0.900	0.960	5,422,000	0.9101	-5.15%
2021-12-02	0	0.970	0.960	0.980	0.960	0.970	270,000	260,610	0.9652	0.970	0.960	0.980	0.960	0.970	270,000	0.9652	0.00%
2021-12-01	0	0.970	0.950	0.970	0.960	0.970	458,000	442,200	0.9655	0.970	0.950	0.970	0.960	0.970	458,000	0.9655	1.04%
2021-11-30	0	0.960	0.960	0.970	0.960	0.970	152,000	146,810	0.9659	0.960	0.960	0.970	0.960	0.970	152,000	0.9659	0.00%
2021-11-29	0	0.960	0.960	0.970	0.950	0.960	130,000	124,680	0.9591	0.960	0.960	0.970	0.950	0.960	130,000	0.9591	0.00%
2021-11-26	0	0.960	0.950	0.990	0.940	0.960	73,000	69,730	0.9552	0.960	0.950	0.990	0.940	0.960	73,000	0.9552	0.00%
2021-11-25	0	0.960	0.960	0.980	0.960	0.960	13,000	12,480	0.9600	0.960	0.960	0.980	0.960	0.960	13,000	0.9600	-1.03%
2021-11-24	0	0.970	0.970	0.980	0.950	0.990	803,139	785,164	0.9776	0.970	0.970	0.980	0.950	0.990	803,139	0.9776	3.19%
2021-11-23	0	0.940	0.940	0.950	0.940	0.970	4,929,000	4,648,870	0.9432	0.940	0.940	0.950	0.940	0.970	4,929,000	0.9432	1.08%
2021-11-22	0	0.930	0.930	0.940	0.930	0.940	247,000	232,060	0.9395	0.930	0.930	0.940	0.930	0.940	247,000	0.9395	-2.11%
2021-11-19	0	0.950	0.940	0.960	0.930	0.950	90,000	85,200	0.9467	0.950	0.940	0.960	0.930	0.950	90,000	0.9467	1.06%
2021-11-18	0	0.940	0.930	0.950	0.930	0.940	150,000	140,900	0.9393	0.940	0.930	0.950	0.930	0.940	150,000	0.9393	0.00%
2021-11-17	0	0.940	0.930	0.950	0.930	0.950	561,000	526,860	0.9391	0.940	0.930	0.950	0.930	0.950	561,000	0.9391	-1.05%
2021-11-16	0	0.950	0.950	0.960	0.950	0.970	368,000	351,260	0.9545	0.950	0.950	0.960	0.950	0.970	368,000	0.9545	0.00%
2021-11-15	0	0.950	0.940	0.960	0.950	0.970	611,000	584,010	0.9558	0.950	0.940	0.960	0.950	0.970	611,000	0.9558	-2.06%
2021-11-12	0	0.970	0.960	0.970	0.970	0.980	546,000	531,030	0.9726	0.970	0.960	0.970	0.970	0.980	546,000	0.9726	-1.02%
2021-11-11	0	0.980	0.970	0.980	0.960	0.980	231,000	223,820	0.9689	0.980	0.970	0.980	0.960	0.980	231,000	0.9689	1.03%
2021-11-10	0	0.970	0.970	0.980	0.960	0.970	504,000	486,040	0.9644	0.970	0.970	0.980	0.960	0.970	504,000	0.9644	-1.02%
2021-11-09	0	0.980	0.970	0.980	0.970	0.980	117,000	113,870	0.9732	0.980	0.970	0.980	0.970	0.980	117,000	0.9732	1.03%
2021-11-08	0	0.970	0.970	0.980	0.970	0.980	399,000	390,520	0.9787	0.970	0.970	0.980	0.970	0.980	399,000	0.9787	0.00%
2021-11-05	0	0.970	0.970	0.980	0.970	0.980	658,000	644,820	0.9800	0.970	0.970	0.980	0.970	0.980	658,000	0.9800	-2.02%
2021-11-04	0	0.990	0.990	1.000	0.980	1.000	525,000	517,960	0.9866	0.990	0.990	1.000	0.980	1.000	525,000	0.9866	-1.00%
2021-11-03	0	1.000	0.990	1.000	0.980	1.000	511,000	509,280	0.9966	1.000	0.990	1.000	0.980	1.000	511,000	0.9966	1.01%
2021-11-02	0	0.990	0.990	1.000	0.990	1.000	209,000	208,370	0.9970	0.990	0.990	1.000	0.990	1.000	209,000	0.9970	-1.98%
2021-11-01	0	1.010	1.010	1.020	1.000	1.020	852,000	855,860	1.0045	1.010	1.010	1.020	1.000	1.020	852,000	1.0045	0.00%
2021-10-29	0	1.010	1.010	1.020	1.010	1.030	691,000	701,550	1.0153	1.010	1.010	1.020	1.010	1.030	691,000	1.0153	-0.98%
2021-10-28	0	1.020	1.010	1.020	1.010	1.030	353,000	359,970	1.0197	1.020	1.010	1.020	1.010	1.030	353,000	1.0197	-0.97%
2021-10-27	0	1.030	1.020	1.030	1.020	1.030	163,000	167,880	1.0299	1.030	1.020	1.030	1.020	1.030	163,000	1.0299	0.00%
2021-10-26	0	1.030	1.020	1.040	1.030	1.040	1,570,000	1,629,350	1.0378	1.030	1.020	1.040	1.030	1.040	1,570,000	1.0378	-1.90%
2021-10-25	0	1.050	1.040	1.060	1.050	1.060	242,000	254,260	1.0507	1.050	1.040	1.060	1.050	1.060	242,000	1.0507	0.00%
2021-10-22	0	1.050	1.050	1.060	1.040	1.050	294,000	308,460	1.0492	1.050	1.050	1.060	1.040	1.050	294,000	1.0492	0.00%
2021-10-21	0	1.050	1.050	1.060	1.050	1.060	167,000	175,850	1.0530	1.050	1.050	1.060	1.050	1.060	167,000	1.0530	-0.94%
2021-10-20	0	1.060	1.060	1.070	1.050	1.060	193,000	203,290	1.0533	1.060	1.060	1.070	1.050	1.060	193,000	1.0533	0.00%
2021-10-19	0	1.060	1.050	1.070	1.050	1.060	745,000	789,230	1.0594	1.060	1.050	1.070	1.050	1.060	745,000	1.0594	0.95%
2021-10-18	0	1.050	1.050	1.060	1.040	1.070	881,000	927,610	1.0529	1.050	1.050	1.060	1.040	1.070	881,000	1.0529	-1.87%
2021-10-15	0	1.070	1.060	1.070	1.060	1.080	2,955,000	3,157,920	1.0687	1.070	1.060	1.070	1.060	1.080	2,955,000	1.0687	-2.73%
2021-10-12	0	1.100	1.100	1.110	1.090	1.110	379,000	418,890	1.1053	1.100	1.100	1.110	1.090	1.110	379,000	1.1053	0.92%
2021-10-11	0	1.090	1.080	1.100	1.080	1.120	681,000	746,040	1.0955	1.090	1.080	1.100	1.080	1.120	681,000	1.0955	-1.80%
2021-10-08	0	1.110	1.100	1.120	1.090	1.150	1,182,000	1,310,230	1.1085	1.110	1.100	1.120	1.090	1.150	1,182,000	1.1085	-5.13%
2021-10-07	0	1.170	1.160	1.170	1.140	1.190	1,507,000	1,766,290	1.1721	1.170	1.160	1.170	1.140	1.190	1,507,000	1.1721	1.74%
2021-10-06	0	1.150	1.140	1.170	1.070	1.190	3,622,000	4,155,620	1.1473	1.150	1.140	1.170	1.070	1.190	3,622,000	1.1473	8.49%
2021-10-05	0	1.060	1.050	1.070	1.060	1.060	20,000	21,200	1.0600	1.060	1.050	1.070	1.060	1.060	20,000	1.0600	0.95%
2021-10-04	0	1.050	1.050	1.070	1.040	1.060	568,000	594,630	1.0469	1.050	1.050	1.070	1.040	1.060	568,000	1.0469	0.00%
2021-09-30	0	1.050	1.050	1.070	1.050	1.060	208,000	219,450	1.0550	1.050	1.050	1.070	1.050	1.060	208,000	1.0550	-0.94%
2021-09-29	0	1.060	1.050	1.060	1.050	1.060	32,000	33,610	1.0503	1.060	1.050	1.060	1.050	1.060	32,000	1.0503	-0.93%
2021-09-28	0	1.070	1.060	1.080	1.040	1.070	243,000	255,600	1.0519	1.070	1.060	1.080	1.040	1.070	243,000	1.0519	2.88%
2021-09-27	0	1.040	1.040	1.050	1.030	1.060	486,000	511,460	1.0524	1.040	1.040	1.050	1.030	1.060	486,000	1.0524	-0.95%
2021-09-24	0	1.050	1.030	1.060	1.030	1.090	1,391,000	1,477,730	1.0624	1.050	1.030	1.060	1.030	1.090	1,391,000	1.0624	-3.67%
2021-09-23	0	1.090	1.090	1.110	1.060	1.130	967,000	1,057,330	1.0934	1.090	1.090	1.110	1.060	1.130	967,000	1.0934	2.83%
2021-09-21	0	1.060	1.050	1.070	1.020	1.060	149,000	156,100	1.0477	1.060	1.050	1.070	1.020	1.060	149,000	1.0477	0.00%
2021-09-20	0	1.060	1.050	1.060	1.020	1.060	792,000	823,370	1.0396	1.060	1.050	1.060	1.020	1.060	792,000	1.0396	0.00%
2021-09-17	0	1.060	1.060	1.070	1.030	1.080	497,000	526,820	1.0600	1.060	1.060	1.070	1.030	1.080	497,000	1.0600	-0.93%
2021-09-16	0	1.070	1.070	1.080	1.060	1.100	625,000	675,550	1.0809	1.070	1.070	1.080	1.060	1.100	625,000	1.0809	-2.73%
2021-09-15	0	1.100	1.090	1.100	1.100	1.140	439,000	483,950	1.1024	1.100	1.090	1.100	1.100	1.140	439,000	1.1024	-1.79%
2021-09-14	0	1.120	1.120	1.130	1.120	1.240	2,263,000	2,646,920	1.1697	1.120	1.120	1.130	1.120	1.240	2,263,000	1.1697	3.70%
2021-09-13	0	1.080	1.080	1.090	1.070	1.090	811,000	876,270	1.0805	1.080	1.080	1.090	1.070	1.090	811,000	1.0805	0.93%
2021-09-10	0	1.070	1.060	1.080	1.070	1.080	176,000	186,990	1.0624	1.070	1.060	1.080	1.070	1.080	176,000	1.0624	0.94%
2021-09-09	0	1.060	1.060	1.070	1.060	1.070	136,000	144,270	1.0608	1.060	1.060	1.070	1.060	1.070	136,000	1.0608	-0.93%
2021-09-08	0	1.070	1.070	1.080	1.060	1.080	783,000	839,850	1.0726	1.070	1.070	1.080	1.060	1.080	783,000	1.0726	-0.93%
2021-09-07	0	1.080	1.070	1.080	1.070	1.080	418,000	448,340	1.0726	1.080	1.070	1.080	1.070	1.080	418,000	1.0726	0.00%
2021-09-06	0	1.080	1.080	1.090	1.080	1.080	530,000	572,400	1.0800	1.080	1.080	1.090	1.080	1.080	530,000	1.0800	1.89%
2021-09-03	0	1.060	1.060	1.070	1.040	1.060	73,000	76,590	1.0492	1.060	1.060	1.070	1.040	1.060	73,000	1.0492	-0.93%
2021-09-02	0	1.070	1.060	1.070	1.070	1.080	276,000	295,340	1.0701	1.070	1.060	1.070	1.070	1.080	276,000	1.0701	0.94%
2021-09-01	0	1.060	1.060	1.070	0.990	1.070	1,611,000	1,682,890	1.0446	1.060	1.060	1.070	0.990	1.070	1,611,000	1.0446	6.00%
2021-08-31	0	1.000	1.000	1.010	1.000	1.020	557,000	561,700	1.0084	1.000	1.000	1.010	1.000	1.020	557,000	1.0084	-1.96%
2021-08-30	0	1.020	1.020	1.030	1.000	1.020	1,384,000	1,386,400	1.0017	1.020	1.020	1.030	1.000	1.020	1,384,000	1.0017	0.99%
2021-08-27	0	1.010	1.010	1.030	1.000	1.030	97,000	98,060	1.0109	1.010	1.010	1.030	1.000	1.030	97,000	1.0109	-0.98%
2021-08-26	0	1.020	1.010	1.030	1.010	1.020	499,000	506,990	1.0160	1.020	1.010	1.030	1.010	1.020	499,000	1.0160	-0.97%
2021-08-25	0	1.030	1.020	1.030	1.030	1.030	131,000	134,930	1.0300	1.030	1.020	1.030	1.030	1.030	131,000	1.0300	0.00%
2021-08-24	0	1.030	1.020	1.030	1.020	1.030	209,000	214,950	1.0285	1.030	1.020	1.030	1.020	1.030	209,000	1.0285	-0.96%
2021-08-23	0	1.040	1.030	1.050	1.030	1.040	84,000	86,960	1.0352	1.040	1.030	1.050	1.030	1.040	84,000	1.0352	1.96%
2021-08-20	0	1.020	1.010	1.040	0.980	1.040	1,387,000	1,402,030	1.0108	1.020	1.010	1.040	0.980	1.040	1,387,000	1.0108	0.00%
2021-08-19	0	1.020	1.010	1.040	1.010	1.040	345,000	353,330	1.0241	1.020	1.010	1.040	1.010	1.040	345,000	1.0241	-1.92%
2021-08-18	0	1.040	1.040	1.050	1.030	1.050	642,000	663,990	1.0343	1.040	1.040	1.050	1.030	1.050	642,000	1.0343	0.00%
2021-08-17	0	1.040	1.040	1.050	1.030	1.070	744,000	779,500	1.0477	1.040	1.040	1.050	1.030	1.070	744,000	1.0477	-1.89%
2021-08-16	0	1.060	1.060	1.070	1.010	1.100	4,392,000	4,618,260	1.0515	1.060	1.060	1.070	1.010	1.100	4,392,000	1.0515	-8.62%
2021-08-13	0	1.160	1.150	1.170	1.150	1.170	392,000	454,230	1.1588	1.160	1.150	1.170	1.150	1.170	392,000	1.1588	0.87%
2021-08-12	0	1.150	1.140	1.150	1.140	1.160	243,000	278,990	1.1481	1.150	1.140	1.150	1.140	1.160	243,000	1.1481	-0.86%
2021-08-11	0	1.160	1.150	1.160	1.130	1.160	457,000	522,470	1.1433	1.160	1.150	1.160	1.130	1.160	457,000	1.1433	3.57%
2021-08-10	0	1.120	1.120	1.130	1.110	1.130	188,000	210,720	1.1209	1.120	1.120	1.130	1.110	1.130	188,000	1.1209	0.00%
2021-08-09	0	1.120	1.120	1.130	1.110	1.130	456,000	511,100	1.1208	1.120	1.120	1.130	1.110	1.130	456,000	1.1208	0.00%
2021-08-06	0	1.120	1.120	1.140	1.110	1.150	1,700,000	1,904,010	1.1200	1.120	1.120	1.140	1.110	1.150	1,700,000	1.1200	-0.88%
2021-08-05	0	1.130	1.130	1.140	1.130	1.140	65,000	74,050	1.1392	1.130	1.130	1.140	1.130	1.140	65,000	1.1392	-0.88%
2021-08-04	0	1.140	1.140	1.150	1.140	1.150	96,000	110,030	1.1461	1.140	1.140	1.150	1.140	1.150	96,000	1.1461	0.00%
2021-08-03	0	1.140	1.140	1.150	1.140	1.150	236,000	269,550	1.1422	1.140	1.140	1.150	1.140	1.150	236,000	1.1422	-0.87%
2021-08-02	0	1.150	1.150	1.160	1.130	1.150	412,000	470,280	1.1415	1.150	1.150	1.160	1.130	1.150	412,000	1.1415	0.88%
2021-07-30	0	1.140	1.130	1.140	1.130	1.150	113,000	129,590	1.1468	1.140	1.130	1.140	1.130	1.150	113,000	1.1468	0.00%
2021-07-29	0	1.140	1.140	1.150	1.130	1.140	82,000	92,680	1.1302	1.140	1.140	1.150	1.130	1.140	82,000	1.1302	0.88%
2021-07-28	0	1.130	1.130	1.150	1.120	1.140	244,000	276,440	1.1330	1.130	1.130	1.150	1.120	1.140	244,000	1.1330	0.89%
2021-07-27	0	1.120	1.100	1.120	1.110	1.160	743,000	840,720	1.1315	1.120	1.100	1.120	1.110	1.160	743,000	1.1315	-1.75%
2021-07-26	0	1.140	1.130	1.150	1.120	1.180	883,000	1,006,620	1.1400	1.140	1.130	1.150	1.120	1.180	883,000	1.1400	-4.20%
2021-07-23	0	1.190	1.180	1.190	1.190	1.200	106,000	126,620	1.1945	1.190	1.180	1.190	1.190	1.200	106,000	1.1945	-1.65%
2021-07-22	0	1.210	1.200	1.210	1.180	1.210	225,000	269,580	1.1981	1.210	1.200	1.210	1.180	1.210	225,000	1.1981	2.54%
2021-07-21	0	1.180	1.170	1.180	1.170	1.180	236,000	276,870	1.1732	1.180	1.170	1.180	1.170	1.180	236,000	1.1732	0.85%
2021-07-20	0	1.170	1.160	1.170	1.160	1.180	533,000	624,630	1.1719	1.170	1.160	1.170	1.160	1.180	533,000	1.1719	-3.31%
2021-07-19	0	1.210	1.190	1.210	1.160	1.210	737,000	875,820	1.1884	1.210	1.190	1.210	1.160	1.210	737,000	1.1884	0.00%
2021-07-16	0	1.210	1.210	1.230	1.210	1.230	643,000	784,860	1.2206	1.210	1.210	1.230	1.210	1.230	643,000	1.2206	-0.82%
2021-07-15	0	1.220	1.220	1.230	1.200	1.230	350,000	425,880	1.2168	1.220	1.220	1.230	1.200	1.230	350,000	1.2168	0.00%
2021-07-14	0	1.220	1.220	1.240	1.220	1.250	165,000	204,080	1.2368	1.220	1.220	1.240	1.220	1.250	165,000	1.2368	-3.17%
2021-07-13	0	1.260	1.220	1.260	1.210	1.260	673,000	825,780	1.2270	1.260	1.220	1.260	1.210	1.260	673,000	1.2270	5.00%
2021-07-12	0	1.200	1.190	1.210	1.180	1.220	481,000	582,240	1.2105	1.200	1.190	1.210	1.180	1.220	481,000	1.2105	-1.64%
2021-07-09	0	1.220	1.210	1.230	1.150	1.270	1,792,000	2,163,190	1.2071	1.220	1.210	1.230	1.150	1.270	1,792,000	1.2071	5.17%
2021-07-08	0	1.160	1.160	1.170	1.160	1.160	116,000	134,560	1.1600	1.160	1.160	1.170	1.160	1.160	116,000	1.1600	-1.69%
2021-07-07	0	1.180	1.160	1.180	1.160	1.180	383,000	449,420	1.1734	1.180	1.160	1.180	1.160	1.180	383,000	1.1734	0.00%
2021-07-06	0	1.180	1.170	1.190	1.110	1.200	707,000	825,080	1.1670	1.180	1.170	1.190	1.110	1.200	707,000	1.1670	0.00%
2021-07-05	0	1.180	1.180	1.190	1.160	1.180	667,000	781,170	1.1712	1.180	1.180	1.190	1.160	1.180	667,000	1.1712	0.85%
2021-07-02	0	1.170	1.180	1.200	1.170	1.210	879,000	1,046,710	1.1908	1.170	1.180	1.200	1.170	1.210	879,000	1.1908	-3.31%
2021-06-30	0	1.210	1.210	1.220	1.210	1.240	226,000	275,340	1.2183	1.210	1.210	1.220	1.210	1.240	226,000	1.2183	-2.42%
2021-06-29	0	1.240	1.230	1.250	1.220	1.240	552,000	680,220	1.2323	1.240	1.230	1.250	1.220	1.240	552,000	1.2323	0.00%
2021-06-28	0	1.240	1.240	1.250	1.240	1.240	7,000	8,680	1.2400	1.240	1.240	1.250	1.240	1.240	7,000	1.2400	-0.80%
2021-06-25	0	1.250	1.230	1.250	1.220	1.250	577,000	709,200	1.2291	1.250	1.230	1.250	1.220	1.250	577,000	1.2291	1.63%
2021-06-24	0	1.230	1.220	1.230	1.210	1.230	445,000	542,980	1.2202	1.230	1.220	1.230	1.210	1.230	445,000	1.2202	0.00%
2021-06-23	0	1.230	1.230	1.240	1.220	1.260	384,000	472,470	1.2304	1.230	1.230	1.240	1.220	1.260	384,000	1.2304	-0.81%
2021-06-22	0	1.240	1.240	1.250	1.240	1.270	301,000	375,880	1.2488	1.240	1.240	1.250	1.240	1.270	301,000	1.2488	-1.59%
2021-06-21	0	1.260	1.250	1.260	1.240	1.260	811,000	1,010,630	1.2462	1.260	1.250	1.260	1.240	1.260	811,000	1.2462	-3.08%
2021-06-18	0	1.300	1.260	1.300	1.170	1.320	1,766,000	2,229,910	1.2627	1.300	1.260	1.300	1.170	1.320	1,766,000	1.2627	11.11%
2021-06-17	0	1.170	1.170	1.180	1.150	1.210	952,000	1,118,610	1.1750	1.170	1.170	1.180	1.150	1.210	952,000	1.1750	-1.68%
2021-06-16	0	1.260	1.250	1.260	1.250	1.280	1,269,000	1,599,340	1.2603	1.190	1.181	1.190	1.181	1.209	1,343,647	1.1903	-3.08%
2021-06-15	0	1.300	1.290	1.300	1.250	1.300	1,348,000	1,720,540	1.2764	1.228	1.218	1.228	1.181	1.228	1,427,294	1.2055	0.00%
2021-06-11	0	1.300	1.300	1.310	1.260	1.340	3,031,000	3,949,690	1.3031	1.228	1.228	1.237	1.190	1.266	3,209,294	1.2307	2.36%
2021-06-10	0	1.270	1.270	1.280	1.250	1.300	3,609,000	4,571,690	1.2667	1.199	1.199	1.209	1.181	1.228	3,821,294	1.1964	-2.31%
2021-06-09	0	1.300	1.290	1.300	1.140	1.330	5,093,000	6,395,700	1.2558	1.228	1.218	1.228	1.077	1.256	5,392,588	1.1860	12.07%
2021-06-08	0	1.160	1.150	1.160	1.130	1.180	1,908,000	2,215,390	1.1611	1.096	1.086	1.096	1.067	1.114	2,020,235	1.0966	-1.69%
2021-06-07	0	1.180	1.170	1.180	1.170	1.190	748,000	884,930	1.1831	1.114	1.105	1.114	1.105	1.124	792,000	1.1173	0.85%
2021-06-04	0	1.170	1.160	1.170	1.160	1.190	879,000	1,030,970	1.1729	1.105	1.096	1.105	1.096	1.124	930,706	1.1077	0.86%
2021-06-03	0	1.160	1.150	1.160	1.150	1.180	438,000	510,940	1.1665	1.096	1.086	1.096	1.086	1.114	463,765	1.1017	-0.85%
2021-06-02	0	1.170	1.150	1.170	1.140	1.170	397,000	459,480	1.1574	1.105	1.086	1.105	1.077	1.105	420,353	1.0931	1.74%
2021-06-01	0	1.150	1.150	1.160	1.150	1.150	166,000	190,900	1.1500	1.086	1.086	1.096	1.086	1.086	175,765	1.0861	-0.86%
2021-05-31	0	1.160	1.160	1.180	1.150	1.180	689,000	799,210	1.1600	1.096	1.096	1.114	1.086	1.114	729,529	1.0955	1.75%
2021-05-28	0	1.140	1.140	1.150	1.140	1.140	158,000	180,120	1.1400	1.077	1.077	1.086	1.077	1.077	167,294	1.0767	0.00%
2021-05-27	0	1.140	1.140	1.150	1.140	1.140	262,000	298,680	1.1400	1.077	1.077	1.086	1.077	1.077	277,412	1.0767	-0.87%
2021-05-26	0	1.150	1.140	1.150	1.140	1.150	309,000	355,010	1.1489	1.086	1.077	1.086	1.077	1.086	327,176	1.0851	0.00%
2021-05-25	0	1.150	1.150	1.160	1.140	1.150	250,000	286,190	1.1448	1.086	1.086	1.096	1.077	1.086	264,706	1.0812	0.88%
2021-05-24	0	1.140	1.140	1.150	1.140	1.170	675,000	777,760	1.1522	1.077	1.077	1.086	1.077	1.105	714,706	1.0882	-0.87%
2021-05-21	0	1.150	1.150	1.160	1.150	1.150	351,000	403,650	1.1500	1.086	1.086	1.096	1.086	1.086	371,647	1.0861	0.00%
2021-05-20	0	1.150	1.140	1.150	1.130	1.150	976,000	1,116,650	1.1441	1.086	1.077	1.086	1.067	1.086	1,033,412	1.0805	1.77%
2021-05-18	0	1.130	1.130	1.140	1.120	1.130	5,146,000	5,812,230	1.1295	1.067	1.067	1.077	1.058	1.067	5,448,706	1.0667	0.00%
2021-05-17	0	1.130	1.120	1.130	1.110	1.130	503,000	563,990	1.1213	1.067	1.058	1.067	1.048	1.067	532,588	1.0590	0.89%
2021-05-14	0	1.120	1.120	1.130	1.110	1.120	773,000	863,040	1.1165	1.058	1.058	1.067	1.048	1.058	818,471	1.0545	0.00%
2021-05-13	0	1.120	1.110	1.120	1.110	1.130	955,000	1,066,710	1.1170	1.058	1.048	1.058	1.048	1.067	1,011,176	1.0549	-0.88%
2021-05-12	0	1.130	1.120	1.130	1.110	1.150	1,617,000	1,829,320	1.1313	1.067	1.058	1.067	1.048	1.086	1,712,118	1.0685	0.89%
2021-05-11	0	1.120	1.120	1.130	1.100	1.130	1,726,000	1,919,890	1.1123	1.058	1.058	1.067	1.039	1.067	1,827,529	1.0505	0.00%
2021-05-10	0	1.120	1.120	1.130	1.120	1.140	2,211,000	2,505,470	1.1332	1.058	1.058	1.067	1.058	1.077	2,341,059	1.0702	0.00%
2021-05-07	0	1.120	1.120	1.130	1.120	1.130	438,000	491,870	1.1230	1.058	1.058	1.067	1.058	1.067	463,765	1.0606	0.00%
2021-05-06	0	1.120	1.110	1.120	1.100	1.130	453,000	502,210	1.1086	1.058	1.048	1.058	1.039	1.067	479,647	1.0470	0.00%
2021-05-05	0	1.120	1.110	1.120	1.100	1.120	422,000	468,750	1.1108	1.058	1.048	1.058	1.039	1.058	446,824	1.0491	0.00%
2021-05-04	0	1.120	1.120	1.130	1.100	1.120	1,494,000	1,664,720	1.1143	1.058	1.058	1.067	1.039	1.058	1,581,882	1.0524	0.00%
2021-05-03	0	1.120	1.120	1.130	1.110	1.120	339,000	379,470	1.1194	1.058	1.058	1.067	1.048	1.058	358,941	1.0572	0.00%
2021-04-30	0	1.120	1.110	1.120	1.100	1.120	347,000	385,630	1.1113	1.058	1.048	1.058	1.039	1.058	367,412	1.0496	0.90%
2021-04-29	0	1.110	1.110	1.120	1.100	1.120	334,000	370,650	1.1097	1.048	1.048	1.058	1.039	1.058	353,647	1.0481	0.00%
2021-04-28	0	1.110	1.100	1.120	1.100	1.110	613,000	678,040	1.1061	1.048	1.039	1.058	1.039	1.048	649,059	1.0447	0.00%
2021-04-27	0	1.110	1.100	1.120	1.110	1.120	764,000	851,270	1.1142	1.048	1.039	1.058	1.048	1.058	808,941	1.0523	-0.89%
2021-04-26	0	1.120	1.120	1.130	1.120	1.130	256,000	288,020	1.1251	1.058	1.058	1.067	1.058	1.067	271,059	1.0626	-0.88%
2021-04-23	0	1.130	1.120	1.130	1.120	1.130	533,000	598,960	1.1238	1.067	1.058	1.067	1.058	1.067	564,353	1.0613	0.00%
2021-04-22	0	1.130	1.120	1.130	1.120	1.140	454,000	514,300	1.1328	1.067	1.058	1.067	1.058	1.077	480,706	1.0699	0.00%
2021-04-21	0	1.130	1.120	1.130	1.130	1.130	243,000	275,280	1.1328	1.067	1.058	1.067	1.067	1.067	257,294	1.0699	-0.88%
2021-04-20	0	1.140	1.130	1.140	1.130	1.140	728,000	828,800	1.1385	1.077	1.067	1.077	1.067	1.077	770,824	1.0752	0.00%
2021-04-19	0	1.140	1.130	1.140	1.130	1.140	827,000	942,080	1.1392	1.077	1.067	1.077	1.067	1.077	875,647	1.0759	0.00%
2021-04-16	0	1.140	1.130	1.140	1.130	1.150	1,597,000	1,821,500	1.1406	1.077	1.067	1.077	1.067	1.086	1,690,941	1.0772	0.00%
2021-04-15	0	1.140	1.130	1.140	1.120	1.150	299,000	339,000	1.1338	1.077	1.067	1.077	1.058	1.086	316,588	1.0708	1.79%
2021-04-14	0	1.120	1.120	1.130	1.110	1.130	580,000	649,800	1.1203	1.058	1.058	1.067	1.048	1.067	614,118	1.0581	0.00%
2021-04-13	0	1.120	1.120	1.130	1.110	1.130	498,000	559,080	1.1227	1.058	1.058	1.067	1.048	1.067	527,294	1.0603	0.90%
2021-04-12	0	1.110	1.110	1.120	1.110	1.130	489,000	545,340	1.1152	1.048	1.048	1.058	1.048	1.067	517,765	1.0533	-0.89%
2021-04-09	0	1.120	1.110	1.130	1.110	1.130	265,000	297,660	1.1232	1.058	1.048	1.067	1.048	1.067	280,588	1.0608	0.90%
2021-04-08	0	1.110	1.110	1.120	1.110	1.130	918,000	1,026,620	1.1183	1.048	1.048	1.058	1.048	1.067	972,000	1.0562	-1.77%
2021-04-07	0	1.130	1.120	1.130	1.110	1.130	764,000	854,700	1.1187	1.067	1.058	1.067	1.048	1.067	808,941	1.0566	0.00%
2021-04-01	0	1.130	1.120	1.130	1.090	1.150	3,378,000	3,757,690	1.1124	1.067	1.058	1.067	1.029	1.086	3,576,706	1.0506	-1.74%
2021-03-31	0	1.150	1.140	1.150	1.140	1.170	437,000	505,220	1.1561	1.086	1.077	1.086	1.077	1.105	462,706	1.0919	-1.71%
2021-03-30	0	1.170	1.150	1.170	1.150	1.200	1,607,000	1,881,340	1.1707	1.105	1.086	1.105	1.086	1.133	1,701,529	1.1057	1.74%
2021-03-29	0	1.150	1.140	1.150	1.130	1.150	319,000	362,760	1.1372	1.086	1.077	1.086	1.067	1.086	337,765	1.0740	1.77%
2021-03-26	0	1.130	1.130	1.140	1.130	1.160	1,334,000	1,516,520	1.1368	1.067	1.067	1.077	1.067	1.096	1,412,471	1.0737	-1.74%
2021-03-25	0	1.150	1.140	1.160	1.140	1.160	539,000	620,280	1.1508	1.086	1.077	1.096	1.077	1.096	570,706	1.0869	-0.86%
2021-03-24	0	1.160	1.150	1.160	1.140	1.180	516,000	594,370	1.1519	1.096	1.086	1.096	1.077	1.114	546,353	1.0879	0.87%
2021-03-23	0	1.150	1.150	1.160	1.150	1.170	263,000	305,080	1.1600	1.086	1.086	1.096	1.086	1.105	278,471	1.0956	-1.71%
2021-03-22	0	1.170	1.170	1.180	1.140	1.190	1,252,000	1,466,850	1.1716	1.105	1.105	1.114	1.077	1.124	1,325,647	1.1065	0.86%
2021-03-19	0	1.160	1.150	1.160	1.130	1.160	1,393,000	1,589,690	1.1412	1.096	1.086	1.096	1.067	1.096	1,474,941	1.0778	0.87%
2021-03-18	0	1.150	1.150	1.160	1.150	1.170	376,000	435,810	1.1591	1.086	1.086	1.096	1.086	1.105	398,118	1.0947	-0.86%
2021-03-17	0	1.160	1.150	1.160	1.150	1.170	742,000	859,960	1.1590	1.096	1.086	1.096	1.086	1.105	785,647	1.0946	0.00%
2021-03-16	0	1.160	1.160	1.170	1.140	1.170	952,000	1,102,640	1.1582	1.096	1.096	1.105	1.077	1.105	1,008,000	1.0939	0.87%
2021-03-15	0	1.150	1.150	1.160	1.120	1.180	4,116,000	4,745,110	1.1528	1.086	1.086	1.096	1.058	1.114	4,358,118	1.0888	-0.86%
2021-03-12	0	1.160	1.160	1.180	1.140	1.190	1,157,000	1,354,600	1.1708	1.096	1.096	1.114	1.077	1.124	1,225,059	1.1057	1.75%
2021-03-11	0	1.140	1.140	1.160	1.120	1.140	21,000	23,900	1.1381	1.077	1.077	1.096	1.058	1.077	22,235	1.0749	0.88%
2021-03-10	0	1.130	1.130	1.150	1.130	1.150	803,000	919,870	1.1455	1.067	1.067	1.086	1.067	1.086	850,235	1.0819	-0.88%
2021-03-09	0	1.140	1.130	1.140	1.120	1.160	1,310,000	1,480,840	1.1304	1.077	1.067	1.077	1.058	1.096	1,387,059	1.0676	0.00%
2021-03-08	0	1.140	1.130	1.140	1.130	1.180	1,287,000	1,471,770	1.1436	1.077	1.067	1.077	1.067	1.114	1,362,706	1.0800	0.00%
2021-03-05	0	1.140	1.140	1.150	1.120	1.170	1,058,000	1,211,290	1.1449	1.077	1.077	1.086	1.058	1.105	1,120,235	1.0813	-2.56%
2021-03-04	0	1.170	1.160	1.170	1.140	1.190	2,057,000	2,373,000	1.1536	1.105	1.096	1.105	1.077	1.124	2,178,000	1.0895	-1.68%
2021-03-03	0	1.190	1.190	1.200	1.160	1.220	1,487,000	1,765,560	1.1873	1.124	1.124	1.133	1.096	1.152	1,574,471	1.1214	0.00%
2021-03-02	0	1.190	1.180	1.200	1.150	1.240	2,320,000	2,740,890	1.1814	1.124	1.114	1.133	1.086	1.171	2,456,471	1.1158	-4.03%
2021-03-01	0	1.240	1.210	1.240	1.150	1.250	3,409,000	4,105,700	1.2044	1.171	1.143	1.171	1.086	1.181	3,609,529	1.1375	7.83%
2021-02-26	0	1.150	1.150	1.160	1.110	1.180	2,490,000	2,890,610	1.1609	1.086	1.086	1.096	1.048	1.114	2,636,471	1.0964	0.88%
2021-02-25	0	1.140	1.140	1.150	1.120	1.180	1,653,000	1,906,130	1.1531	1.077	1.077	1.086	1.058	1.114	1,750,235	1.0891	1.79%
2021-02-24	0	1.120	1.120	1.130	1.070	1.190	4,001,000	4,516,780	1.1289	1.058	1.058	1.067	1.011	1.124	4,236,353	1.0662	-3.45%
2021-02-23	0	1.160	1.150	1.160	1.150	1.260	4,331,000	5,152,000	1.1896	1.096	1.086	1.096	1.086	1.190	4,585,765	1.1235	-6.45%
2021-02-22	0	1.240	1.230	1.240	1.190	1.260	6,511,000	8,015,150	1.2310	1.171	1.162	1.171	1.124	1.190	6,894,000	1.1626	4.20%
2021-02-19	0	1.190	1.190	1.200	1.150	1.220	4,409,000	5,232,490	1.1868	1.124	1.124	1.133	1.086	1.152	4,668,353	1.1208	2.59%
2021-02-18	0	1.160	1.150	1.160	1.090	1.250	6,322,000	7,254,690	1.1475	1.096	1.086	1.096	1.029	1.181	6,693,882	1.0838	-4.13%
2021-02-17	0	1.210	1.200	1.210	1.010	1.250	20,563,275	24,026,300	1.1684	1.143	1.133	1.143	0.954	1.181	21,772,879	1.1035	22.22%
2021-02-16	0	0.990	0.980	0.990	0.940	0.990	12,338,774	11,736,342	0.9512	0.935	0.926	0.935	0.888	0.935	13,064,584	0.8983	4.21%
2021-02-11	0	0.950	0.950	0.960	0.940	0.960	2,758,000	2,624,480	0.9516	0.897	0.897	0.907	0.888	0.907	2,920,235	0.8987	1.06%
2021-02-10	0	0.940	0.930	0.940	0.920	0.950	5,374,000	5,052,880	0.9402	0.888	0.878	0.888	0.869	0.897	5,690,118	0.8880	0.00%
2021-02-09	0	0.940	0.930	0.940	0.930	0.940	1,676,000	1,570,400	0.9370	0.888	0.878	0.888	0.878	0.888	1,774,588	0.8849	1.08%
2021-02-08	0	0.930	0.930	0.940	0.920	0.940	1,062,000	988,610	0.9309	0.878	0.878	0.888	0.869	0.888	1,124,471	0.8792	0.00%
2021-02-05	0	0.930	0.920	0.930	0.930	0.950	1,275,000	1,188,380	0.9321	0.878	0.869	0.878	0.878	0.897	1,350,000	0.8803	0.00%
2021-02-04	0	0.930	0.930	0.940	0.930	0.960	802,000	754,990	0.9414	0.878	0.878	0.888	0.878	0.907	849,176	0.8891	-2.11%
2021-02-03	0	0.950	0.940	0.950	0.940	0.960	702,000	667,000	0.9501	0.897	0.888	0.897	0.888	0.907	743,294	0.8974	0.00%
2021-02-02	0	0.950	0.950	0.960	0.940	0.980	554,000	530,120	0.9569	0.897	0.897	0.907	0.888	0.926	586,588	0.9037	-1.04%
2021-02-01	0	0.960	0.950	0.960	0.950	0.970	139,000	133,570	0.9609	0.907	0.897	0.907	0.897	0.916	147,176	0.9075	0.00%
2021-01-29	0	0.960	0.950	0.960	0.940	0.970	901,000	856,740	0.9509	0.907	0.897	0.907	0.888	0.916	954,000	0.8981	-1.03%
2021-01-28	0	0.970	0.970	0.980	0.960	0.980	360,000	348,680	0.9686	0.916	0.916	0.926	0.907	0.926	381,176	0.9147	-2.02%
2021-01-27	0	0.990	0.990	1.000	0.980	1.000	200,000	199,240	0.9962	0.935	0.935	0.944	0.926	0.944	211,765	0.9409	1.02%
2021-01-26	0	0.980	0.970	0.980	0.980	1.000	408,000	400,490	0.9816	0.926	0.916	0.926	0.926	0.944	432,000	0.9271	-1.01%
2021-01-25	0	0.990	0.990	1.000	0.960	1.010	907,000	895,570	0.9874	0.935	0.935	0.944	0.907	0.954	960,353	0.9325	-2.94%
2021-01-22	0	1.020	1.010	1.020	1.000	1.060	1,298,000	1,316,070	1.0139	0.963	0.954	0.963	0.944	1.001	1,374,353	0.9576	-2.86%
2021-01-21	0	1.050	1.040	1.050	1.020	1.050	1,343,000	1,387,560	1.0332	0.992	0.982	0.992	0.963	0.992	1,422,000	0.9758	0.96%
2021-01-20	0	1.040	1.040	1.050	1.020	1.050	1,943,000	2,022,140	1.0407	0.982	0.982	0.992	0.963	0.992	2,057,294	0.9829	1.96%
2021-01-19	0	1.020	1.010	1.020	0.980	1.020	1,031,000	1,029,270	0.9983	0.963	0.954	0.963	0.926	0.963	1,091,647	0.9429	3.03%
2021-01-18	0	0.990	0.980	0.990	0.960	0.990	869,000	848,510	0.9764	0.935	0.926	0.935	0.907	0.935	920,118	0.9222	2.06%
2021-01-15	0	0.970	0.960	0.970	0.960	0.970	546,000	529,550	0.9699	0.916	0.907	0.916	0.907	0.916	578,118	0.9160	0.00%
2021-01-14	0	0.970	0.960	0.970	0.970	0.980	659,000	640,720	0.9723	0.916	0.907	0.916	0.916	0.926	697,765	0.9182	-1.02%
2021-01-13	0	0.980	0.970	0.980	0.960	0.990	567,000	556,550	0.9816	0.926	0.916	0.926	0.907	0.935	600,353	0.9270	2.08%
2021-01-12	0	0.960	0.950	0.960	0.950	0.970	94,000	90,370	0.9614	0.907	0.897	0.907	0.897	0.916	99,529	0.9080	0.00%
2021-01-11	0	0.960	0.950	0.960	0.950	0.970	506,000	485,470	0.9594	0.907	0.897	0.907	0.897	0.916	535,765	0.9061	0.00%
2021-01-08	0	0.960	0.950	0.960	0.940	0.980	577,000	556,290	0.9641	0.907	0.897	0.907	0.888	0.926	610,941	0.9105	1.05%
2021-01-07	0	0.950	0.950	0.960	0.950	0.960	263,000	251,170	0.9550	0.897	0.897	0.907	0.897	0.907	278,471	0.9020	-1.04%
2021-01-06	0	0.960	0.950	0.960	0.940	0.960	387,000	367,910	0.9507	0.907	0.897	0.907	0.888	0.907	409,765	0.8979	1.05%
2021-01-05	0	0.950	0.920	0.950	0.920	0.950	1,048,000	975,820	0.9311	0.897	0.869	0.897	0.869	0.897	1,109,647	0.8794	3.26%
2021-01-04	0	0.920	0.910	0.920	0.910	0.920	305,000	278,630	0.9135	0.869	0.859	0.869	0.859	0.869	322,941	0.8628	0.00%
2020-12-31	0	0.920	0.910	0.920	0.920	0.920	160,000	147,200	0.9200	0.869	0.859	0.869	0.869	0.869	169,412	0.8689	1.10%
2020-12-30	0	0.910	0.910	0.920	0.900	0.930	624,000	572,460	0.9174	0.859	0.859	0.869	0.850	0.878	660,706	0.8664	1.11%
2020-12-29	0	0.900	0.890	0.900	0.890	0.910	779,000	703,470	0.9030	0.850	0.841	0.850	0.841	0.859	824,824	0.8529	0.00%
2020-12-28	0	0.900	0.900	0.910	0.900	0.910	2,026,000	1,831,790	0.9041	0.850	0.850	0.859	0.850	0.859	2,145,176	0.8539	-2.17%
2020-12-24	0	0.920	0.910	0.920	0.900	0.920	162,000	146,390	0.9036	0.869	0.859	0.869	0.850	0.869	171,529	0.8534	2.22%
2020-12-23	0	0.900	0.900	0.910	0.900	0.910	250,000	226,430	0.9057	0.850	0.850	0.859	0.850	0.859	264,706	0.8554	-1.10%
2020-12-22	0	0.910	0.910	0.920	0.900	0.920	558,000	505,420	0.9058	0.859	0.859	0.869	0.850	0.869	590,824	0.8555	0.00%
2020-12-21	0	0.910	0.910	0.920	0.900	0.920	207,000	188,700	0.9116	0.859	0.859	0.869	0.850	0.869	219,176	0.8610	-1.09%
2020-12-18	0	0.920	0.910	0.920	0.900	0.930	176,000	161,640	0.9184	0.869	0.859	0.869	0.850	0.878	186,353	0.8674	0.00%
2020-12-17	0	0.920	0.920	0.930	0.900	0.920	148,000	135,970	0.9187	0.869	0.869	0.878	0.850	0.869	156,706	0.8677	2.22%
2020-12-16	0	0.900	0.890	0.900	0.900	0.930	816,000	754,050	0.9241	0.850	0.841	0.850	0.850	0.878	864,000	0.8727	-3.23%
2020-12-15	0	0.930	0.920	0.930	0.920	0.940	401,000	372,480	0.9289	0.878	0.869	0.878	0.869	0.888	424,588	0.8773	1.09%
2020-12-14	0	0.920	0.910	0.920	0.900	0.930	1,007,000	925,380	0.9189	0.869	0.859	0.869	0.850	0.878	1,066,235	0.8679	-1.08%
2020-12-11	0	0.930	0.930	0.940	0.930	0.950	332,000	311,060	0.9369	0.878	0.878	0.888	0.878	0.897	351,529	0.8849	-1.06%
2020-12-10	0	0.940	0.930	0.950	0.920	0.940	216,000	201,410	0.9325	0.888	0.878	0.897	0.869	0.888	228,706	0.8807	-1.05%
2020-12-09	0	0.950	0.940	0.950	0.950	0.960	371,000	352,730	0.9508	0.897	0.888	0.897	0.897	0.907	392,824	0.8979	-1.04%
2020-12-08	0	0.960	0.950	0.960	0.950	0.970	139,000	133,600	0.9612	0.907	0.897	0.907	0.897	0.916	147,176	0.9078	0.00%
2020-12-07	0	0.960	0.950	0.960	0.950	0.970	291,000	278,750	0.9579	0.907	0.897	0.907	0.897	0.916	308,118	0.9047	0.00%
2020-12-04	0	0.960	0.960	0.970	0.960	0.980	223,000	216,500	0.9709	0.907	0.907	0.916	0.907	0.926	236,118	0.9169	-1.03%
2020-12-03	0	0.970	0.960	0.970	0.970	0.980	159,000	155,340	0.9770	0.916	0.907	0.916	0.916	0.926	168,353	0.9227	0.00%
2020-12-02	0	0.970	0.970	0.980	0.950	0.970	310,000	300,480	0.9693	0.916	0.916	0.926	0.897	0.916	328,235	0.9154	1.04%
2020-12-01	0	0.960	0.950	0.960	0.950	0.970	200,000	191,230	0.9562	0.907	0.897	0.907	0.897	0.916	211,765	0.9030	0.00%
2020-11-30	0	0.960	0.950	0.970	0.950	0.990	533,000	518,570	0.9729	0.907	0.897	0.916	0.897	0.935	564,353	0.9189	1.05%
2020-11-27	0	0.950	0.950	0.960	0.930	0.970	843,000	803,260	0.9529	0.897	0.897	0.907	0.878	0.916	892,588	0.8999	1.06%
2020-11-26	0	0.940	0.940	0.950	0.940	0.950	20,000	18,900	0.9450	0.888	0.888	0.897	0.888	0.897	21,176	0.8925	0.00%
2020-11-25	0	0.940	0.940	0.950	0.920	0.970	1,130,000	1,066,970	0.9442	0.888	0.888	0.897	0.869	0.916	1,196,471	0.8918	-2.08%
2020-11-24	0	0.960	0.950	0.960	0.960	0.970	440,000	423,190	0.9618	0.907	0.897	0.907	0.907	0.916	465,882	0.9084	1.05%
2020-11-23	0	0.950	0.940	0.950	0.920	0.960	502,000	472,860	0.9420	0.897	0.888	0.897	0.869	0.907	531,529	0.8896	0.00%
2020-11-20	0	0.950	0.950	0.960	0.950	0.990	1,073,000	1,033,800	0.9635	0.897	0.897	0.907	0.897	0.935	1,136,118	0.9099	-2.06%
2020-11-19	0	0.970	0.960	0.970	0.970	0.980	876,000	856,070	0.9772	0.916	0.907	0.916	0.916	0.926	927,529	0.9230	-1.02%
2020-11-18	0	0.980	0.970	0.980	0.960	0.990	1,184,000	1,151,230	0.9723	0.926	0.916	0.926	0.907	0.935	1,253,647	0.9183	2.08%
2020-11-17	0	0.960	0.950	0.960	0.940	0.970	377,000	359,960	0.9548	0.907	0.897	0.907	0.888	0.916	399,176	0.9018	0.00%
2020-11-16	0	0.960	0.950	0.960	0.950	0.960	362,000	345,330	0.9540	0.907	0.897	0.907	0.897	0.907	383,294	0.9010	1.05%
2020-11-13	0	0.950	0.930	0.950	0.930	0.960	1,483,000	1,405,740	0.9479	0.897	0.878	0.897	0.878	0.907	1,570,235	0.8952	1.06%
2020-11-12	0	0.940	0.940	0.950	0.930	0.960	381,000	359,300	0.9430	0.888	0.888	0.897	0.878	0.907	403,412	0.8907	0.00%
2020-11-11	0	0.940	0.940	0.950	0.920	0.960	1,100,000	1,040,230	0.9457	0.888	0.888	0.897	0.869	0.907	1,164,706	0.8931	0.00%
2020-11-10	0	0.940	0.930	0.950	0.930	0.960	301,000	283,420	0.9416	0.888	0.878	0.897	0.878	0.907	318,706	0.8893	1.08%
2020-11-09	0	0.930	0.930	0.940	0.920	0.960	303,000	287,080	0.9475	0.878	0.878	0.888	0.869	0.907	320,824	0.8948	0.00%
2020-11-06	0	0.930	0.920	0.940	0.920	0.940	310,000	289,260	0.9331	0.878	0.869	0.888	0.869	0.888	328,235	0.8813	0.00%
2020-11-05	0	0.930	0.920	0.930	0.920	0.940	449,000	418,420	0.9319	0.878	0.869	0.878	0.869	0.888	475,412	0.8801	0.00%
2020-11-04	0	0.930	0.920	0.940	0.900	0.960	863,000	797,510	0.9241	0.878	0.869	0.888	0.850	0.907	913,765	0.8728	-1.06%
2020-11-03	0	0.940	0.940	0.950	0.930	0.970	484,000	461,650	0.9538	0.888	0.888	0.897	0.878	0.916	512,471	0.9008	-1.05%
2020-11-02	0	0.950	0.910	0.960	0.890	0.950	1,408,000	1,279,810	0.9090	0.897	0.859	0.907	0.841	0.897	1,490,824	0.8585	2.15%
2020-10-30	0	0.930	0.930	0.940	0.930	0.950	183,000	173,090	0.9458	0.878	0.878	0.888	0.878	0.897	193,765	0.8933	-1.06%
2020-10-29	0	0.940	0.930	0.950	0.920	0.960	422,000	393,430	0.9323	0.888	0.878	0.897	0.869	0.907	446,824	0.8805	0.00%
2020-10-28	0	0.940	0.940	0.950	0.910	0.980	1,325,000	1,261,160	0.9518	0.888	0.888	0.897	0.859	0.926	1,402,941	0.8989	-4.08%
2020-10-27	0	0.980	0.980	0.990	0.980	1.000	340,000	334,910	0.9850	0.926	0.926	0.935	0.926	0.944	360,000	0.9303	-2.97%
2020-10-23	0	1.010	1.000	1.010	0.980	1.010	269,000	265,810	0.9881	0.954	0.944	0.954	0.926	0.954	284,824	0.9332	1.00%
2020-10-22	0	1.000	1.000	1.010	0.980	1.000	430,000	425,180	0.9888	0.944	0.944	0.954	0.926	0.944	455,294	0.9339	-0.99%
2020-10-21	0	1.010	1.000	1.010	0.990	1.010	562,000	558,210	0.9933	0.954	0.944	0.954	0.935	0.954	595,059	0.9381	2.02%
2020-10-20	0	0.990	0.990	1.000	0.980	1.010	690,000	679,890	0.9853	0.935	0.935	0.944	0.926	0.954	730,588	0.9306	0.00%
2020-10-19	0	0.990	0.990	1.000	0.990	1.010	490,000	488,100	0.9961	0.935	0.935	0.944	0.935	0.954	518,824	0.9408	-1.00%
2020-10-16	0	1.000	1.000	1.010	1.000	1.010	344,000	347,390	1.0099	0.944	0.944	0.954	0.944	0.954	364,235	0.9538	-0.99%
2020-10-15	0	1.010	1.000	1.010	0.990	1.010	147,000	147,060	1.0004	0.954	0.944	0.954	0.935	0.954	155,647	0.9448	1.00%
2020-10-14	0	1.000	1.000	1.010	0.990	1.010	62,000	62,250	1.0040	0.944	0.944	0.954	0.935	0.954	65,647	0.9483	0.00%
2020-10-12	0	1.000	1.000	1.010	1.000	1.040	434,000	434,830	1.0019	0.944	0.944	0.954	0.944	0.982	459,529	0.9463	-3.85%
2020-10-09	0	1.040	1.040	1.050	1.030	1.080	126,000	132,350	1.0504	0.982	0.982	0.992	0.973	1.020	133,412	0.9920	4.00%
2020-10-08	0	1.000	1.000	1.040	-	-	0	0	-	0.944	0.944	0.982	-	-	0	-	0.00%
2020-10-07	0	1.000	0.980	1.010	1.000	1.010	42,000	42,340	1.0081	0.944	0.926	0.954	0.944	0.954	44,471	0.9521	-1.96%
2020-10-06	0	1.020	1.010	1.030	0.980	1.030	297,000	300,180	1.0107	0.963	0.954	0.973	0.926	0.973	314,471	0.9546	4.08%
2020-10-05	0	0.980	0.970	0.980	0.980	1.000	170,000	167,830	0.9872	0.926	0.916	0.926	0.926	0.944	180,000	0.9324	0.00%
2020-09-30	0	0.980	0.960	0.980	0.980	0.990	74,000	72,890	0.9850	0.926	0.907	0.926	0.926	0.935	78,353	0.9303	0.00%
2020-09-29	0	0.980	0.970	0.980	0.960	0.990	122,000	118,750	0.9734	0.926	0.916	0.926	0.907	0.935	129,176	0.9193	3.16%
2020-09-28	0	0.950	0.950	0.960	0.950	0.990	367,000	355,900	0.9698	0.897	0.897	0.907	0.897	0.935	388,588	0.9159	-5.00%
2020-09-25	0	1.000	0.990	1.010	0.970	1.000	124,000	123,410	0.9952	0.944	0.935	0.954	0.916	0.944	131,294	0.9400	-2.91%
2020-09-24	0	1.030	1.000	1.030	0.990	1.030	184,000	187,670	1.0199	0.973	0.944	0.973	0.935	0.973	194,824	0.9633	0.98%
2020-09-23	0	1.020	1.020	1.030	1.010	1.030	167,000	170,830	1.0229	0.963	0.963	0.973	0.954	0.973	176,824	0.9661	0.99%
2020-09-22	0	1.010	1.010	1.020	1.010	1.030	121,000	123,730	1.0226	0.954	0.954	0.963	0.954	0.973	128,118	0.9658	-2.88%
2020-09-21	0	1.040	1.040	1.050	1.010	1.060	426,000	439,590	1.0319	0.982	0.982	0.992	0.954	1.001	451,059	0.9746	-0.95%
2020-09-18	0	1.050	1.050	1.060	1.050	1.050	120,000	126,000	1.0500	0.992	0.992	1.001	0.992	0.992	127,059	0.9917	0.96%
2020-09-17	0	1.040	1.040	1.050	1.030	1.060	330,000	344,080	1.0427	0.982	0.982	0.992	0.973	1.001	349,412	0.9847	-0.95%
2020-09-16	0	1.050	1.050	1.060	1.040	1.070	315,000	331,060	1.0510	0.992	0.992	1.001	0.982	1.011	333,529	0.9926	-0.94%
2020-09-15	0	1.060	1.050	1.090	1.060	1.090	125,000	134,660	1.0773	1.001	0.992	1.029	1.001	1.029	132,353	1.0174	-2.75%
2020-09-14	0	1.090	1.080	1.090	1.090	1.140	266,000	291,620	1.0963	1.029	1.020	1.029	1.029	1.077	281,647	1.0354	-4.39%
2020-09-11	0	1.140	1.100	1.140	1.060	1.170	577,000	644,990	1.1178	1.077	1.039	1.077	1.001	1.105	610,941	1.0557	7.55%
2020-09-10	0	1.060	1.060	1.070	1.050	1.070	186,000	196,910	1.0587	1.001	1.001	1.011	0.992	1.011	196,941	0.9998	0.00%
2020-09-09	0	1.060	1.050	1.060	1.050	1.070	357,000	378,560	1.0604	1.001	0.992	1.001	0.992	1.011	378,000	1.0015	0.95%
2020-09-08	0	1.050	1.040	1.050	1.050	1.080	310,000	327,350	1.0560	0.992	0.982	0.992	0.992	1.020	328,235	0.9973	-1.87%
2020-09-07	0	1.070	1.060	1.070	1.070	1.110	189,000	204,560	1.0823	1.011	1.001	1.011	1.011	1.048	200,118	1.0222	-1.83%
2020-09-04	0	1.090	1.090	1.100	1.040	1.120	489,000	535,450	1.0950	1.029	1.029	1.039	0.982	1.058	517,765	1.0342	1.87%
2020-09-03	0	1.070	1.070	1.080	1.000	1.080	1,919,000	1,980,020	1.0318	1.011	1.011	1.020	0.944	1.020	2,031,882	0.9745	-1.83%
2020-09-02	0	1.090	1.080	1.090	1.060	1.100	820,000	881,140	1.0746	1.029	1.020	1.029	1.001	1.039	868,235	1.0149	-1.80%
2020-09-01	0	1.110	1.100	1.110	1.100	1.150	1,117,000	1,247,040	1.1164	1.048	1.039	1.048	1.039	1.086	1,182,706	1.0544	-3.48%
2020-08-31	0	1.150	1.150	1.160	1.140	1.170	623,000	715,750	1.1489	1.086	1.086	1.096	1.077	1.105	659,647	1.0850	0.00%
2020-08-28	0	1.150	1.140	1.160	1.150	1.150	563,000	647,450	1.1500	1.086	1.077	1.096	1.086	1.086	596,118	1.0861	-0.86%
2020-08-27	0	1.160	1.160	1.170	1.140	1.190	483,000	557,340	1.1539	1.096	1.096	1.105	1.077	1.124	511,412	1.0898	-2.52%
2020-08-26	0	1.190	1.160	1.200	1.150	1.190	227,000	264,670	1.1659	1.124	1.096	1.133	1.086	1.124	240,353	1.1012	2.59%
2020-08-25	0	1.160	1.160	1.210	1.160	1.220	1,395,000	1,644,970	1.1792	1.096	1.096	1.143	1.096	1.152	1,477,059	1.1137	-1.69%
2020-08-24	0	1.180	1.180	1.200	1.170	1.280	7,037,000	8,463,230	1.2027	1.114	1.114	1.133	1.105	1.209	7,450,941	1.1359	-7.81%
2020-08-21	0	1.280	1.280	1.290	1.240	1.390	5,591,000	7,202,260	1.2882	1.209	1.209	1.218	1.171	1.313	5,919,882	1.2166	-10.49%
2020-08-20	0	1.430	1.430	1.440	1.430	1.440	154,000	221,350	1.4373	1.351	1.351	1.360	1.351	1.360	163,059	1.3575	0.00%
2020-08-19	0	1.430	1.430	1.450	1.430	1.440	168,000	241,870	1.4397	1.351	1.351	1.369	1.351	1.360	177,882	1.3597	-1.38%
2020-08-18	0	1.450	1.450	1.460	1.430	1.460	204,000	295,130	1.4467	1.369	1.369	1.379	1.351	1.379	216,000	1.3663	0.00%
2020-08-17	0	1.450	1.450	1.470	1.440	1.460	417,000	604,490	1.4496	1.369	1.369	1.388	1.360	1.379	441,529	1.3691	1.40%
2020-08-14	0	1.430	1.410	1.430	1.400	1.430	152,000	217,040	1.4279	1.351	1.332	1.351	1.322	1.351	160,941	1.3486	1.42%
2020-08-13	0	1.410	1.400	1.420	1.400	1.410	82,000	115,600	1.4098	1.332	1.322	1.341	1.322	1.332	86,824	1.3314	0.71%
2020-08-12	0	1.400	1.400	1.420	1.400	1.430	371,000	521,930	1.4068	1.322	1.322	1.341	1.322	1.351	392,824	1.3287	-0.71%
2020-08-11	0	1.410	1.410	1.420	1.400	1.430	209,000	295,600	1.4144	1.332	1.332	1.341	1.322	1.351	221,294	1.3358	0.71%
2020-08-10	0	1.400	1.400	1.410	1.390	1.400	54,000	75,350	1.3954	1.322	1.322	1.332	1.313	1.322	57,176	1.3178	0.00%
2020-08-07	0	1.400	1.390	1.400	1.400	1.430	663,000	932,230	1.4061	1.322	1.313	1.322	1.322	1.351	702,000	1.3280	0.00%
2020-08-06	0	1.400	1.400	1.420	1.380	1.400	739,000	1,033,310	1.3983	1.322	1.322	1.341	1.303	1.322	782,471	1.3206	-1.41%
2020-08-05	0	1.420	1.390	1.420	1.400	1.420	20,000	28,150	1.4075	1.341	1.313	1.341	1.322	1.341	21,176	1.3293	0.71%
2020-08-04	0	1.410	1.400	1.420	1.390	1.420	105,000	147,350	1.4033	1.332	1.322	1.341	1.313	1.341	111,176	1.3254	0.71%
2020-08-03	0	1.400	1.400	1.420	1.390	1.430	110,000	154,320	1.4029	1.322	1.322	1.341	1.313	1.351	116,471	1.3250	-0.71%
2020-07-31	0	1.410	1.410	1.430	1.400	1.440	161,000	227,840	1.4152	1.332	1.332	1.351	1.322	1.360	170,471	1.3365	0.71%
2020-07-30	0	1.400	1.400	1.420	1.400	1.420	82,000	115,470	1.4082	1.322	1.322	1.341	1.322	1.341	86,824	1.3299	0.00%
2020-07-29	0	1.400	1.400	1.420	1.400	1.430	33,000	46,230	1.4009	1.322	1.322	1.341	1.322	1.351	34,941	1.3231	0.00%
2020-07-28	0	1.400	1.390	1.400	1.390	1.400	114,000	158,750	1.3925	1.322	1.313	1.322	1.313	1.322	120,706	1.3152	0.00%
2020-07-27	0	1.400	1.390	1.410	1.380	1.400	491,000	682,480	1.3900	1.322	1.313	1.332	1.303	1.322	519,882	1.3128	0.00%
2020-07-24	0	1.400	1.400	1.410	1.400	1.410	136,000	190,550	1.4011	1.322	1.322	1.332	1.322	1.332	144,000	1.3233	-2.10%
2020-07-23	0	1.430	1.430	1.440	1.400	1.450	150,000	214,710	1.4314	1.351	1.351	1.360	1.322	1.369	158,824	1.3519	0.00%
2020-07-22	0	1.430	1.420	1.430	1.420	1.440	59,000	84,260	1.4281	1.351	1.341	1.351	1.341	1.360	62,471	1.3488	1.42%
2020-07-21	0	1.410	1.410	1.430	1.410	1.450	192,000	274,170	1.4280	1.332	1.332	1.351	1.332	1.369	203,294	1.3486	-2.76%
2020-07-20	0	1.450	1.430	1.460	1.390	1.450	177,000	251,120	1.4188	1.369	1.351	1.379	1.313	1.369	187,412	1.3399	2.84%
2020-07-17	0	1.410	1.400	1.410	1.400	1.410	129,000	181,390	1.4061	1.332	1.322	1.332	1.322	1.332	136,588	1.3280	0.00%
2020-07-16	0	1.410	1.410	1.420	1.400	1.430	195,000	276,600	1.4185	1.332	1.332	1.341	1.322	1.351	206,471	1.3397	-0.70%
2020-07-15	0	1.420	1.420	1.450	1.420	1.450	160,000	229,020	1.4314	1.341	1.341	1.369	1.341	1.369	169,412	1.3519	0.00%
2020-07-14	0	1.420	1.420	1.430	1.400	1.460	694,000	987,430	1.4228	1.341	1.341	1.351	1.322	1.379	734,824	1.3438	-0.70%
2020-07-13	0	1.430	1.430	1.440	1.420	1.450	471,000	677,780	1.4390	1.351	1.351	1.360	1.341	1.369	498,706	1.3591	-1.38%
2020-07-10	0	1.450	1.450	1.470	1.450	1.490	221,000	322,170	1.4578	1.369	1.369	1.388	1.369	1.407	234,000	1.3768	-2.03%
2020-07-09	0	1.480	1.470	1.480	1.460	1.480	221,000	324,870	1.4700	1.398	1.388	1.398	1.379	1.398	234,000	1.3883	1.37%
2020-07-08	0	1.460	1.460	1.480	1.460	1.490	226,000	333,070	1.4738	1.379	1.379	1.398	1.379	1.407	239,294	1.3919	0.00%
2020-07-07	0	1.460	1.450	1.460	1.450	1.510	378,000	559,072	1.4790	1.379	1.369	1.379	1.369	1.426	400,235	1.3969	-2.67%
2020-07-06	0	1.500	1.490	1.500	1.440	1.500	1,478,000	2,191,060	1.4824	1.417	1.407	1.417	1.360	1.417	1,564,941	1.4001	7.14%
2020-07-03	0	1.400	1.400	1.430	1.340	1.400	290,000	399,760	1.3785	1.322	1.322	1.351	1.266	1.322	307,059	1.3019	-0.71%
2020-07-02	0	1.410	1.400	1.410	1.380	1.410	552,000	771,880	1.3983	1.332	1.322	1.332	1.303	1.332	584,471	1.3206	3.68%
2020-06-30	0	1.360	1.330	1.360	1.320	1.360	339,000	455,140	1.3426	1.284	1.256	1.284	1.247	1.284	358,941	1.2680	2.26%
2020-06-29	0	1.330	1.320	1.330	1.300	1.370	1,159,000	1,537,110	1.3262	1.256	1.247	1.256	1.228	1.294	1,227,176	1.2526	-2.92%
2020-06-26	0	1.370	1.370	1.380	1.340	1.430	256,000	350,360	1.3686	1.294	1.294	1.303	1.266	1.351	271,059	1.2926	-2.84%
2020-06-24	0	1.410	1.400	1.430	1.380	1.440	423,000	594,020	1.4043	1.332	1.322	1.351	1.303	1.360	447,882	1.3263	-1.40%
2020-06-23	0	1.430	1.430	1.450	1.430	1.460	438,000	630,570	1.4397	1.351	1.351	1.369	1.351	1.379	463,765	1.3597	-2.72%
2020-06-22	0	1.470	1.460	1.480	1.450	1.530	449,000	671,510	1.4956	1.388	1.379	1.398	1.369	1.445	475,412	1.4125	-4.55%
2020-06-19	0	1.540	1.520	1.550	1.490	1.550	300,000	454,270	1.5142	1.454	1.436	1.464	1.407	1.464	317,647	1.4301	1.99%
2020-06-18	0	1.670	1.660	1.670	1.610	1.700	773,000	1,278,250	1.6536	1.426	1.418	1.426	1.375	1.452	905,196	1.4121	-1.76%
2020-06-17	0	1.700	1.690	1.700	1.670	1.710	802,000	1,353,890	1.6881	1.452	1.443	1.452	1.426	1.460	939,155	1.4416	2.41%
2020-06-16	0	1.660	1.660	1.670	1.630	1.670	256,000	423,260	1.6534	1.418	1.418	1.426	1.392	1.426	299,780	1.4119	2.47%
2020-06-15	0	1.620	1.610	1.620	1.610	1.640	341,000	554,460	1.6260	1.383	1.375	1.383	1.375	1.400	399,317	1.3885	0.00%
2020-06-12	0	1.620	1.610	1.620	1.590	1.620	419,000	671,550	1.6027	1.383	1.375	1.383	1.358	1.383	490,656	1.3687	-0.61%
2020-06-11	0	1.630	1.620	1.630	1.610	1.630	722,000	1,169,970	1.6205	1.392	1.383	1.392	1.375	1.392	845,474	1.3838	-1.21%
2020-06-10	0	1.650	1.640	1.660	1.620	1.670	254,000	417,010	1.6418	1.409	1.400	1.418	1.383	1.426	297,438	1.4020	0.00%
2020-06-09	0	1.650	1.640	1.660	1.650	1.700	513,000	855,480	1.6676	1.409	1.400	1.418	1.409	1.452	600,732	1.4241	0.00%
2020-06-08	0	1.650	1.640	1.650	1.640	1.730	1,388,000	2,341,530	1.6870	1.409	1.400	1.409	1.400	1.477	1,625,371	1.4406	1.23%
2020-06-05	0	1.630	1.630	1.640	1.500	1.640	2,074,000	3,286,320	1.5845	1.392	1.392	1.400	1.281	1.400	2,428,689	1.3531	7.95%
2020-06-04	0	1.510	1.500	1.510	1.490	1.510	332,000	498,200	1.5006	1.289	1.281	1.289	1.272	1.289	388,778	1.2815	0.00%
2020-06-03	0	1.510	1.500	1.520	1.500	1.510	325,000	489,650	1.5066	1.289	1.281	1.298	1.281	1.289	380,580	1.2866	0.67%
2020-06-02	0	1.500	1.480	1.500	1.460	1.500	512,000	758,530	1.4815	1.281	1.264	1.281	1.247	1.281	599,561	1.2651	2.04%
2020-06-01	0	1.470	1.470	1.480	1.470	1.490	415,000	610,450	1.4710	1.255	1.255	1.264	1.255	1.272	485,972	1.2561	0.68%
2020-05-29	0	1.460	1.460	1.480	1.450	1.480	392,000	574,060	1.4644	1.247	1.247	1.264	1.238	1.264	459,039	1.2506	0.00%
2020-05-28	0	1.460	1.460	1.490	1.450	1.490	156,000	227,010	1.4552	1.247	1.247	1.272	1.238	1.272	182,679	1.2427	-2.01%
2020-05-27	0	1.490	1.460	1.490	1.460	1.490	135,000	200,440	1.4847	1.272	1.247	1.272	1.247	1.272	158,087	1.2679	1.36%
2020-05-26	0	1.470	1.450	1.470	1.440	1.470	247,000	358,790	1.4526	1.255	1.238	1.255	1.230	1.255	289,241	1.2405	0.68%
2020-05-25	0	1.460	1.440	1.480	1.430	1.470	281,000	404,730	1.4403	1.247	1.230	1.264	1.221	1.255	329,056	1.2300	2.82%
2020-05-22	0	1.420	1.420	1.440	1.400	1.470	744,000	1,073,970	1.4435	1.213	1.213	1.230	1.196	1.255	871,236	1.2327	-4.70%
2020-05-21	0	1.490	1.470	1.490	1.460	1.500	308,000	456,740	1.4829	1.272	1.255	1.272	1.247	1.281	360,673	1.2664	1.36%
2020-05-20	0	1.470	1.470	1.500	1.460	1.520	604,000	886,310	1.4674	1.255	1.255	1.281	1.247	1.298	707,294	1.2531	-2.00%
2020-05-19	0	1.500	1.490	1.510	1.480	1.500	263,000	392,990	1.4943	1.281	1.272	1.289	1.264	1.281	307,977	1.2760	1.35%
2020-05-18	0	1.480	1.480	1.490	1.480	1.490	19,000	28,200	1.4842	1.264	1.264	1.272	1.264	1.272	22,249	1.2675	0.00%
2020-05-15	0	1.480	1.480	1.490	1.480	1.490	93,000	137,970	1.4835	1.264	1.264	1.272	1.264	1.272	108,905	1.2669	0.00%
2020-05-14	0	1.480	1.480	1.490	1.470	1.500	115,000	171,710	1.4931	1.264	1.264	1.272	1.255	1.281	134,667	1.2751	0.00%
2020-05-13	0	1.480	1.480	1.500	1.480	1.500	33,000	49,060	1.4867	1.264	1.264	1.281	1.264	1.281	38,644	1.2696	-1.33%
2020-05-12	0	1.500	1.480	1.500	1.480	1.500	91,000	135,700	1.4912	1.281	1.264	1.281	1.264	1.281	106,563	1.2734	0.00%
2020-05-11	0	1.500	1.490	1.500	1.490	1.500	172,000	256,310	1.4902	1.281	1.272	1.281	1.272	1.281	201,415	1.2725	1.35%
2020-05-08	0	1.480	1.470	1.490	1.470	1.480	205,000	303,190	1.4790	1.264	1.255	1.272	1.255	1.264	240,058	1.2630	1.37%
2020-05-07	0	1.460	1.440	1.460	1.440	1.460	210,000	303,070	1.4432	1.247	1.230	1.247	1.230	1.247	245,914	1.2324	0.69%
2020-05-06	0	1.450	1.450	1.470	1.440	1.470	414,000	600,840	1.4513	1.238	1.238	1.255	1.230	1.255	484,801	1.2394	-0.68%
2020-05-05	0	1.460	1.440	1.460	1.440	1.460	194,000	280,250	1.4446	1.247	1.230	1.247	1.230	1.247	227,177	1.2336	1.39%
2020-05-04	0	1.440	1.420	1.440	1.380	1.480	2,342,000	3,345,370	1.4284	1.230	1.213	1.230	1.178	1.264	2,742,521	1.2198	-5.26%
2020-04-29	0	1.520	1.510	1.530	1.490	1.520	546,000	823,950	1.5091	1.298	1.289	1.307	1.272	1.298	639,375	1.2887	2.01%
2020-04-28	0	1.490	1.480	1.490	1.470	1.490	144,000	213,710	1.4841	1.272	1.264	1.272	1.255	1.272	168,626	1.2674	1.36%
2020-04-27	0	1.470	1.470	1.490	1.470	1.490	302,126	446,921	1.4793	1.255	1.255	1.272	1.255	1.272	353,795	1.2632	0.00%
2020-04-24	0	1.470	1.470	1.480	1.470	1.500	524,000	775,690	1.4803	1.255	1.255	1.264	1.255	1.281	613,613	1.2641	-2.00%
2020-04-23	0	1.500	1.500	1.510	1.480	1.500	543,000	810,950	1.4935	1.281	1.281	1.289	1.264	1.281	635,862	1.2754	0.67%
2020-04-22	0	1.490	1.490	1.500	1.440	1.490	929,000	1,353,340	1.4568	1.272	1.272	1.281	1.230	1.272	1,087,875	1.2440	2.76%
2020-04-21	0	1.450	1.450	1.470	1.450	1.490	1,157,000	1,689,720	1.4604	1.238	1.238	1.255	1.238	1.272	1,354,866	1.2471	-2.68%
2020-04-20	0	1.490	1.490	1.510	1.490	1.510	632,000	944,050	1.4938	1.272	1.272	1.289	1.272	1.289	740,083	1.2756	-0.67%
2020-04-17	0	1.500	1.500	1.510	1.490	1.520	470,000	704,540	1.4990	1.281	1.281	1.289	1.272	1.298	550,378	1.2801	0.00%
2020-04-16	0	1.500	1.500	1.510	1.490	1.510	766,000	1,146,610	1.4969	1.281	1.281	1.289	1.272	1.289	896,999	1.2783	-1.96%
2020-04-15	0	1.530	1.530	1.540	1.520	1.550	699,000	1,070,970	1.5321	1.307	1.307	1.315	1.298	1.324	818,541	1.3084	-0.65%
2020-04-14	0	1.540	1.530	1.540	1.520	1.550	908,000	1,392,230	1.5333	1.315	1.307	1.315	1.298	1.324	1,063,283	1.3094	0.00%
2020-04-09	0	1.540	1.540	1.560	1.480	1.560	1,249,000	1,898,640	1.5201	1.315	1.315	1.332	1.264	1.332	1,462,600	1.2981	4.05%
2020-04-08	0	1.480	1.480	1.490	1.480	1.550	1,555,000	2,325,020	1.4952	1.264	1.264	1.272	1.264	1.324	1,820,931	1.2768	-1.99%
2020-04-07	0	1.510	1.500	1.520	1.460	1.540	1,325,000	1,994,850	1.5055	1.289	1.281	1.298	1.247	1.315	1,551,597	1.2857	2.72%
2020-04-06	0	1.470	1.470	1.480	1.450	1.480	1,398,000	2,048,530	1.4653	1.255	1.255	1.264	1.238	1.264	1,637,081	1.2513	1.38%
2020-04-03	0	1.450	1.450	1.470	1.450	1.510	561,000	823,630	1.4681	1.238	1.238	1.255	1.238	1.289	656,940	1.2537	-3.33%
2020-04-02	0	1.500	1.500	1.520	1.430	1.510	2,651,000	3,862,450	1.4570	1.281	1.281	1.298	1.221	1.289	3,104,365	1.2442	0.67%
2020-04-01	0	1.490	1.490	1.500	1.420	1.510	2,691,000	3,970,270	1.4754	1.272	1.272	1.281	1.213	1.289	3,151,206	1.2599	4.93%
2020-03-31	0	1.420	1.410	1.420	1.320	1.480	2,660,000	3,737,320	1.4050	1.213	1.204	1.213	1.127	1.264	3,114,905	1.1998	7.58%
2020-03-30	0	1.320	1.320	1.350	1.260	1.380	4,072,000	5,375,650	1.3201	1.127	1.127	1.153	1.076	1.178	4,768,380	1.1274	10.00%
2020-03-27	0	1.200	1.190	1.210	1.170	1.250	862,000	1,031,290	1.1964	1.025	1.016	1.033	0.999	1.067	1,009,416	1.0217	3.45%
2020-03-26	0	1.160	1.160	1.190	1.140	1.180	640,000	744,130	1.1627	0.991	0.991	1.016	0.974	1.008	749,451	0.9929	2.65%
2020-03-25	0	1.130	1.130	1.150	1.130	1.200	828,000	959,110	1.1583	0.965	0.965	0.982	0.965	1.025	969,602	0.9892	1.80%
2020-03-24	0	1.110	1.100	1.120	1.090	1.120	861,000	955,940	1.1103	0.948	0.939	0.956	0.931	0.956	1,008,245	0.9481	3.74%
2020-03-23	0	1.070	1.060	1.090	1.070	1.110	893,000	979,540	1.0969	0.914	0.905	0.931	0.914	0.948	1,045,718	0.9367	-3.60%
2020-03-20	0	1.110	1.110	1.130	1.090	1.150	1,127,000	1,256,060	1.1145	0.948	0.948	0.965	0.931	0.982	1,319,736	0.9518	1.83%
2020-03-19	0	1.090	1.090	1.140	1.090	1.150	812,000	903,760	1.1130	0.931	0.931	0.974	0.931	0.982	950,866	0.9505	-6.84%
2020-03-18	0	1.170	1.170	1.190	1.150	1.320	613,000	733,180	1.1961	0.999	0.999	1.016	0.982	1.127	717,833	1.0214	-3.31%
2020-03-17	0	1.210	1.210	1.260	1.200	1.270	441,000	539,630	1.2237	1.033	1.033	1.076	1.025	1.085	516,418	1.0449	-2.42%
2020-03-16	0	1.240	1.240	1.260	1.240	1.290	463,000	585,590	1.2648	1.059	1.059	1.076	1.059	1.102	542,181	1.0801	-3.88%
2020-03-13	0	1.290	1.290	1.340	1.180	1.340	2,581,000	3,219,670	1.2475	1.102	1.102	1.144	1.008	1.144	3,022,394	1.0653	-3.01%
2020-03-12	0	1.330	1.330	1.390	1.330	1.410	712,000	983,730	1.3816	1.136	1.136	1.187	1.136	1.204	833,764	1.1799	-5.67%
2020-03-11	0	1.410	1.410	1.430	1.400	1.460	1,219,000	1,730,670	1.4197	1.204	1.204	1.221	1.196	1.247	1,427,469	1.2124	-1.40%
2020-03-10	0	1.430	1.430	1.440	1.410	1.490	1,215,000	1,766,160	1.4536	1.221	1.221	1.230	1.204	1.272	1,422,785	1.2413	-2.05%
2020-03-09	0	1.460	1.460	1.470	1.450	1.520	581,000	855,880	1.4731	1.247	1.247	1.255	1.238	1.298	680,361	1.2580	-5.81%
2020-03-06	0	1.550	1.550	1.570	1.520	1.560	161,000	248,980	1.5465	1.324	1.324	1.341	1.298	1.332	188,534	1.3206	0.00%
2020-03-05	0	1.550	1.550	1.560	1.550	1.570	289,000	450,390	1.5584	1.324	1.324	1.332	1.324	1.341	338,424	1.3308	0.65%
2020-03-04	0	1.540	1.540	1.550	1.510	1.540	189,000	288,450	1.5262	1.315	1.315	1.324	1.289	1.315	221,322	1.3033	-0.65%
2020-03-03	0	1.550	1.530	1.550	1.510	1.550	200,000	305,930	1.5297	1.324	1.307	1.324	1.289	1.324	234,203	1.3063	3.33%
2020-03-02	0	1.500	1.500	1.510	1.480	1.500	427,000	636,230	1.4900	1.281	1.281	1.289	1.264	1.281	500,024	1.2724	1.35%
2020-02-28	0	1.480	1.470	1.480	1.460	1.480	412,000	606,300	1.4716	1.264	1.255	1.264	1.247	1.264	482,459	1.2567	0.68%
2020-02-27	0	1.470	1.470	1.480	1.470	1.490	1,132,000	1,672,250	1.4773	1.255	1.255	1.264	1.255	1.272	1,325,591	1.2615	-0.68%
2020-02-26	0	1.480	1.480	1.500	1.460	1.500	1,263,000	1,876,070	1.4854	1.264	1.264	1.281	1.247	1.281	1,478,994	1.2685	-1.99%
2020-02-25	0	1.510	1.510	1.530	1.510	1.530	580,000	881,270	1.5194	1.289	1.289	1.307	1.289	1.307	679,190	1.2975	-0.66%
2020-02-24	0	1.520	1.520	1.540	1.520	1.560	609,000	931,700	1.5299	1.298	1.298	1.315	1.298	1.332	713,149	1.3065	-1.30%
2020-02-21	0	1.540	1.530	1.540	1.530	1.540	550,000	843,840	1.5343	1.315	1.307	1.315	1.307	1.315	644,059	1.3102	0.00%
2020-02-20	0	1.540	1.540	1.550	1.530	1.540	768,000	1,176,830	1.5323	1.315	1.315	1.324	1.307	1.315	899,341	1.3085	0.65%
2020-02-19	0	1.530	1.530	1.540	1.530	1.540	477,000	730,770	1.5320	1.307	1.307	1.315	1.307	1.315	558,575	1.3083	0.00%
2020-02-18	0	1.530	1.530	1.550	1.530	1.550	1,038,000	1,591,970	1.5337	1.307	1.307	1.324	1.307	1.324	1,215,515	1.3097	-0.65%
2020-02-17	0	1.540	1.540	1.550	1.530	1.560	729,000	1,124,640	1.5427	1.315	1.315	1.324	1.307	1.332	853,671	1.3174	0.00%
2020-02-14	0	1.540	1.530	1.540	1.530	1.560	710,000	1,091,660	1.5375	1.315	1.307	1.315	1.307	1.332	831,422	1.3130	0.00%
2020-02-13	0	1.540	1.530	1.540	1.520	1.560	661,000	1,011,880	1.5308	1.315	1.307	1.315	1.298	1.332	774,042	1.3073	0.00%
2020-02-12	0	1.540	1.540	1.550	1.530	1.570	469,000	724,350	1.5445	1.315	1.315	1.324	1.307	1.341	549,207	1.3189	0.65%
2020-02-11	0	1.530	1.520	1.550	1.520	1.580	709,000	1,086,450	1.5324	1.307	1.298	1.324	1.298	1.349	830,251	1.3086	0.00%
2020-02-10	0	1.530	1.530	1.550	1.510	1.550	307,000	470,240	1.5317	1.307	1.307	1.324	1.289	1.324	359,502	1.3080	-1.29%
2020-02-07	0	1.550	1.520	1.560	1.520	1.580	343,000	529,850	1.5448	1.324	1.298	1.332	1.298	1.349	401,659	1.3192	0.00%
2020-02-06	0	1.550	1.550	1.570	1.540	1.590	274,000	426,180	1.5554	1.324	1.324	1.341	1.315	1.358	320,859	1.3282	0.00%
2020-02-05	0	1.550	1.570	1.580	1.550	1.620	561,000	884,740	1.5771	1.324	1.341	1.349	1.324	1.383	656,940	1.3468	0.00%
2020-02-04	0	1.550	1.550	1.560	1.500	1.580	553,000	855,900	1.5477	1.324	1.324	1.332	1.281	1.349	647,572	1.3217	0.00%
2020-02-03	0	1.550	1.550	1.570	1.550	1.570	278,000	432,950	1.5574	1.324	1.324	1.341	1.324	1.341	325,543	1.3299	-0.64%
2020-01-31	0	1.560	1.560	1.570	1.500	1.600	657,000	1,027,400	1.5638	1.332	1.332	1.341	1.281	1.366	769,358	1.3354	4.70%
2020-01-30	0	1.490	1.490	1.550	1.490	1.620	1,736,000	2,721,670	1.5678	1.272	1.272	1.324	1.272	1.383	2,032,885	1.3388	-6.88%
2020-01-29	0	1.600	1.600	1.610	1.600	1.700	970,000	1,575,980	1.6247	1.366	1.366	1.375	1.366	1.452	1,135,886	1.3874	-4.19%
2020-01-24	0	1.670	1.670	1.720	1.670	1.690	227,000	379,980	1.6739	1.426	1.426	1.469	1.426	1.443	265,821	1.4295	-0.60%
2020-01-23	0	1.680	1.680	1.690	1.660	1.690	747,000	1,254,080	1.6788	1.435	1.435	1.443	1.418	1.443	874,750	1.4336	0.00%
2020-01-22	0	1.680	1.680	1.690	1.660	1.700	573,000	962,460	1.6797	1.435	1.435	1.443	1.418	1.452	670,993	1.4344	0.00%
2020-01-21	0	1.680	1.680	1.690	1.680	1.700	830,000	1,406,310	1.6943	1.435	1.435	1.443	1.435	1.452	971,944	1.4469	-1.75%
2020-01-20	0	1.710	1.710	1.720	1.700	1.720	1,164,000	1,986,120	1.7063	1.460	1.460	1.469	1.452	1.469	1,363,063	1.4571	0.00%
2020-01-17	0	1.710	1.710	1.720	1.710	1.730	502,000	863,940	1.7210	1.460	1.460	1.469	1.460	1.477	587,850	1.4697	-0.58%
2020-01-16	0	1.720	1.720	1.750	1.720	1.730	187,000	322,140	1.7227	1.469	1.469	1.494	1.469	1.477	218,980	1.4711	0.00%
2020-01-15	0	1.720	1.710	1.770	1.710	1.730	349,000	601,760	1.7242	1.469	1.460	1.512	1.460	1.477	408,685	1.4724	0.58%
2020-01-14	0	1.710	1.710	1.730	1.710	1.740	250,000	432,710	1.7308	1.460	1.460	1.477	1.460	1.486	292,754	1.4781	-0.58%
2020-01-13	0	1.720	1.720	1.730	1.710	1.730	808,000	1,389,440	1.7196	1.469	1.469	1.477	1.460	1.477	946,182	1.4685	0.00%
2020-01-10	0	1.720	1.720	1.730	1.720	1.730	290,000	500,290	1.7251	1.469	1.469	1.477	1.469	1.477	339,595	1.4732	-1.15%
2020-01-09	0	1.740	1.740	1.760	1.730	1.730	24,000	41,520	1.7300	1.486	1.486	1.503	1.477	1.477	28,104	1.4773	0.58%
2020-01-08	0	1.730	1.720	1.780	1.720	1.750	320,000	557,620	1.7426	1.477	1.469	1.520	1.469	1.494	374,725	1.4881	-1.14%
2020-01-07	0	1.750	1.750	1.770	1.750	1.770	97,000	170,370	1.7564	1.494	1.494	1.512	1.494	1.512	113,589	1.4999	-1.13%
2020-01-06	0	1.770	1.770	1.790	1.750	1.800	213,000	379,220	1.7804	1.512	1.512	1.529	1.494	1.537	249,427	1.5204	-0.56%
2020-01-03	0	1.780	1.780	1.790	1.730	1.780	313,000	551,260	1.7612	1.520	1.520	1.529	1.477	1.520	366,528	1.5040	1.71%
2020-01-02	0	1.750	1.750	1.760	1.740	1.770	458,000	803,220	1.7538	1.494	1.494	1.503	1.486	1.512	536,326	1.4976	-1.13%
2019-12-31	0	1.770	1.770	1.790	1.730	1.820	532,000	952,330	1.7901	1.512	1.512	1.529	1.477	1.554	622,981	1.5287	0.00%
2019-12-30	0	1.770	1.760	1.770	1.690	1.770	1,421,000	2,459,680	1.7310	1.512	1.503	1.512	1.443	1.512	1,664,015	1.4782	4.73%
2019-12-27	0	1.690	1.690	1.700	1.680	1.710	313,000	530,450	1.6947	1.443	1.443	1.452	1.435	1.460	366,528	1.4472	0.00%
2019-12-24	0	1.690	1.690	1.710	1.690	1.690	96,000	162,240	1.6900	1.443	1.443	1.460	1.443	1.443	112,418	1.4432	-0.59%
2019-12-23	0	1.700	1.700	1.710	1.690	1.720	726,000	1,235,235	1.7014	1.452	1.452	1.460	1.443	1.469	850,158	1.4529	-0.58%
2019-12-20	0	1.710	1.690	1.710	1.700	1.740	155,000	264,460	1.7062	1.460	1.443	1.460	1.452	1.486	181,508	1.4570	0.00%
2019-12-19	0	1.710	1.710	1.750	1.700	1.710	143,000	244,020	1.7064	1.460	1.460	1.494	1.452	1.460	167,455	1.4572	0.59%
2019-12-18	0	1.700	1.690	1.710	1.690	1.710	227,000	386,370	1.7021	1.452	1.443	1.460	1.443	1.460	265,821	1.4535	0.00%
2019-12-17	0	1.700	1.690	1.700	1.690	1.730	382,000	652,880	1.7091	1.452	1.443	1.452	1.443	1.477	447,328	1.4595	0.00%
2019-12-16	0	1.700	1.700	1.720	1.700	1.710	192,000	326,840	1.7023	1.452	1.452	1.469	1.452	1.460	224,835	1.4537	0.00%
2019-12-13	0	1.700	1.700	1.720	1.690	1.720	463,000	791,040	1.7085	1.452	1.452	1.469	1.443	1.469	542,181	1.4590	0.59%
2019-12-12	0	1.690	1.680	1.690	1.680	1.690	127,000	213,840	1.6838	1.443	1.435	1.443	1.435	1.443	148,719	1.4379	0.60%
2019-12-11	0	1.680	1.680	1.700	1.670	1.700	289,000	488,320	1.6897	1.435	1.435	1.452	1.426	1.452	338,424	1.4429	-0.59%
2019-12-10	0	1.690	1.680	1.690	1.680	1.690	62,000	104,410	1.6840	1.443	1.435	1.443	1.435	1.443	72,603	1.4381	0.00%
2019-12-09	0	1.690	1.690	1.700	1.680	1.690	464,000	782,360	1.6861	1.443	1.443	1.452	1.435	1.443	543,352	1.4399	0.00%
2019-12-06	0	1.690	1.700	1.720	1.690	1.700	183,000	309,720	1.6925	1.443	1.452	1.469	1.443	1.452	214,296	1.4453	0.00%
2019-12-05	0	1.690	1.690	1.700	1.690	1.700	123,000	207,950	1.6907	1.443	1.443	1.452	1.443	1.452	144,035	1.4437	0.00%
2019-12-04	0	1.690	1.680	1.690	1.680	1.690	227,000	382,310	1.6842	1.443	1.435	1.443	1.435	1.443	265,821	1.4382	0.00%
2019-12-03	0	1.690	1.690	1.700	1.680	1.690	460,000	773,950	1.6825	1.443	1.443	1.452	1.435	1.443	538,668	1.4368	0.60%
2019-12-02	0	1.680	1.670	1.680	1.680	1.720	507,000	860,020	1.6963	1.435	1.426	1.435	1.435	1.469	593,705	1.4486	-1.18%
2019-11-29	0	1.700	1.700	1.720	1.680	1.700	365,000	615,730	1.6869	1.452	1.452	1.469	1.435	1.452	427,421	1.4406	0.59%
2019-11-28	0	1.690	1.680	1.690	1.680	1.700	143,000	241,960	1.6920	1.443	1.435	1.443	1.435	1.452	167,455	1.4449	-0.59%
2019-11-27	0	1.700	1.690	1.700	1.680	1.700	196,000	330,900	1.6883	1.452	1.443	1.452	1.435	1.452	229,519	1.4417	0.59%
2019-11-26	0	1.690	1.680	1.710	1.680	1.710	290,000	490,310	1.6907	1.443	1.435	1.460	1.435	1.460	339,595	1.4438	0.60%
2019-11-25	0	1.680	1.680	1.700	1.680	1.690	79,000	133,080	1.6846	1.435	1.435	1.452	1.435	1.443	92,510	1.4385	0.00%
2019-11-22	0	1.680	1.680	1.690	1.680	1.700	337,000	568,660	1.6874	1.435	1.435	1.443	1.435	1.452	394,633	1.4410	-0.59%
2019-11-21	0	1.690	1.680	1.690	1.690	1.710	138,000	234,240	1.6974	1.443	1.435	1.443	1.443	1.460	161,600	1.4495	-1.17%
2019-11-20	0	1.710	1.710	1.720	1.700	1.730	248,000	424,020	1.7098	1.460	1.460	1.469	1.452	1.477	290,412	1.4601	0.00%
2019-11-19	0	1.710	1.710	1.720	1.710	1.710	68,000	116,280	1.7100	1.460	1.460	1.469	1.460	1.460	79,629	1.4603	0.00%
2019-11-18	0	1.710	1.710	1.720	1.700	1.760	412,000	712,720	1.7299	1.460	1.460	1.469	1.452	1.503	482,459	1.4773	1.18%
2019-11-15	0	1.690	1.680	1.700	1.690	1.700	302,000	510,780	1.6913	1.443	1.435	1.452	1.443	1.452	353,647	1.4443	0.00%
2019-11-14	0	1.690	1.690	1.700	1.680	1.700	243,000	410,940	1.6911	1.443	1.443	1.452	1.435	1.452	284,557	1.4441	0.00%
2019-11-13	0	1.690	1.690	1.730	1.690	1.730	197,000	334,830	1.6996	1.443	1.443	1.477	1.443	1.477	230,690	1.4514	-1.17%
2019-11-12	0	1.710	1.710	1.720	1.700	1.720	274,000	468,440	1.7096	1.460	1.460	1.469	1.452	1.469	320,859	1.4600	-0.58%
2019-11-11	0	1.720	1.710	1.720	1.700	1.750	461,000	786,800	1.7067	1.469	1.460	1.469	1.452	1.494	539,839	1.4575	-1.71%
2019-11-08	0	1.750	1.750	1.760	1.740	1.760	223,000	391,380	1.7551	1.494	1.494	1.503	1.486	1.503	261,137	1.4988	0.00%
2019-11-07	0	1.750	1.740	1.750	1.740	1.760	563,000	983,080	1.7461	1.494	1.486	1.494	1.486	1.503	659,282	1.4911	0.57%
2019-11-06	0	1.740	1.740	1.770	1.710	1.770	460,000	804,990	1.7500	1.486	1.486	1.512	1.460	1.512	538,668	1.4944	-1.69%
2019-11-05	0	1.770	1.770	1.780	1.770	1.780	247,000	439,650	1.7800	1.512	1.512	1.520	1.512	1.520	289,241	1.5200	-1.67%
2019-11-04	0	1.800	1.760	1.800	1.750	1.800	893,000	1,594,200	1.7852	1.537	1.503	1.537	1.494	1.537	1,045,718	1.5245	3.45%
2019-11-01	0	1.740	1.740	1.780	1.740	1.760	819,000	1,451,600	1.7724	1.486	1.486	1.520	1.486	1.503	959,063	1.5136	0.00%
2019-10-31	0	1.740	1.740	1.760	1.740	1.750	281,000	491,520	1.7492	1.486	1.486	1.503	1.486	1.494	329,056	1.4937	-0.57%
2019-10-30	0	1.750	1.750	1.780	1.750	1.790	127,000	223,860	1.7627	1.494	1.494	1.520	1.494	1.529	148,719	1.5053	-0.57%
2019-10-29	0	1.760	1.760	1.780	1.760	1.780	354,000	626,500	1.7698	1.503	1.503	1.520	1.503	1.520	414,540	1.5113	-1.68%
2019-10-28	0	1.790	1.780	1.790	1.770	1.800	196,000	349,420	1.7828	1.529	1.520	1.529	1.512	1.537	229,519	1.5224	0.00%
2019-10-25	0	1.790	1.790	1.830	1.790	1.790	26,000	46,540	1.7900	1.529	1.529	1.563	1.529	1.529	30,446	1.5286	0.00%
2019-10-24	0	1.790	1.790	1.800	1.790	1.800	77,000	137,970	1.7918	1.529	1.529	1.537	1.529	1.537	90,168	1.5301	0.00%
2019-10-23	0	1.790	1.790	1.830	1.790	1.830	21,000	37,970	1.8081	1.529	1.529	1.563	1.529	1.563	24,591	1.5440	-1.10%
2019-10-22	0	1.810	1.810	1.820	1.810	1.810	43,000	77,830	1.8100	1.546	1.546	1.554	1.546	1.546	50,354	1.5457	0.56%
2019-10-21	0	1.800	1.800	1.810	1.790	1.800	361,000	649,760	1.7999	1.537	1.537	1.546	1.529	1.537	422,737	1.5370	0.00%
2019-10-18	0	1.800	1.790	1.800	1.780	1.800	188,000	337,060	1.7929	1.537	1.529	1.537	1.520	1.537	220,151	1.5310	-1.10%
2019-10-17	0	1.820	1.810	1.820	1.800	1.830	134,000	241,520	1.8024	1.554	1.546	1.554	1.537	1.563	156,916	1.5392	0.00%
2019-10-16	0	1.820	1.820	1.840	1.820	1.840	74,000	134,960	1.8238	1.554	1.554	1.571	1.554	1.571	86,655	1.5574	-1.09%
2019-10-15	0	1.840	1.810	1.840	1.830	1.850	58,000	106,600	1.8379	1.571	1.546	1.571	1.563	1.580	67,919	1.5695	0.00%
2019-10-14	0	1.840	1.830	1.850	1.820	1.840	146,000	266,050	1.8223	1.571	1.563	1.580	1.554	1.571	170,968	1.5561	0.55%
2019-10-11	0	1.830	1.800	1.830	1.800	1.910	138,000	252,570	1.8302	1.563	1.537	1.563	1.537	1.631	161,600	1.5629	1.10%
2019-10-10	0	1.810	1.800	1.810	1.790	1.830	259,000	465,860	1.7987	1.546	1.537	1.546	1.529	1.563	303,293	1.5360	0.00%
2019-10-09	0	1.810	1.790	1.810	1.800	1.850	248,000	449,470	1.8124	1.546	1.529	1.546	1.537	1.580	290,412	1.5477	-0.55%
2019-10-08	0	1.820	1.810	1.820	1.820	1.820	37,000	67,340	1.8200	1.554	1.546	1.554	1.554	1.554	43,328	1.5542	-0.55%
2019-10-04	0	1.830	1.800	1.830	1.800	1.830	124,000	224,110	1.8073	1.563	1.537	1.563	1.537	1.563	145,206	1.5434	-1.08%
2019-10-03	0	1.850	1.850	1.860	1.810	1.850	51,000	93,480	1.8329	1.580	1.580	1.588	1.546	1.580	59,722	1.5653	2.78%
2019-10-02	0	1.800	1.800	1.810	1.790	1.800	106,000	190,690	1.7990	1.537	1.537	1.546	1.529	1.537	124,128	1.5362	0.56%
2019-09-30	0	1.790	1.780	1.800	1.780	1.790	85,000	151,370	1.7808	1.529	1.520	1.537	1.520	1.529	99,536	1.5207	0.00%
2019-09-27	0	1.790	1.790	1.800	1.790	1.800	339,000	609,760	1.7987	1.529	1.529	1.537	1.529	1.537	396,975	1.5360	-0.56%
2019-09-26	0	1.800	1.800	1.810	1.790	1.800	141,000	253,440	1.7974	1.537	1.537	1.546	1.529	1.537	165,113	1.5349	1.69%
2019-09-25	0	1.770	1.770	1.780	1.770	1.800	240,000	427,300	1.7804	1.512	1.512	1.520	1.512	1.537	281,044	1.5204	-1.67%
2019-09-24	0	1.800	1.780	1.810	1.800	1.840	141,000	257,490	1.8262	1.537	1.520	1.546	1.537	1.571	165,113	1.5595	0.56%
2019-09-23	0	1.790	1.780	1.800	1.770	1.790	326,000	580,380	1.7803	1.529	1.520	1.537	1.512	1.529	381,751	1.5203	-0.56%
2019-09-20	0	1.800	1.800	1.810	1.800	1.810	135,000	243,280	1.8021	1.537	1.537	1.546	1.537	1.546	158,087	1.5389	1.12%
2019-09-19	0	1.780	1.780	1.790	1.780	1.790	252,000	449,580	1.7840	1.520	1.520	1.529	1.520	1.529	295,096	1.5235	-1.11%
2019-09-18	0	1.800	1.800	1.810	1.790	1.810	87,000	156,970	1.8043	1.537	1.537	1.546	1.529	1.546	101,878	1.5408	-1.10%
2019-09-17	0	1.820	1.770	1.820	1.780	1.820	101,000	179,860	1.7808	1.554	1.512	1.554	1.520	1.554	118,273	1.5207	1.68%
2019-09-16	0	1.790	1.780	1.790	1.790	1.810	218,000	392,710	1.8014	1.529	1.520	1.529	1.529	1.546	255,282	1.5383	-0.56%
2019-09-13	0	1.800	1.800	1.820	1.800	1.800	35,000	63,000	1.8000	1.537	1.537	1.554	1.537	1.537	40,986	1.5371	0.00%
2019-09-12	0	1.800	1.780	1.800	1.770	1.830	104,000	186,000	1.7885	1.537	1.520	1.537	1.512	1.563	121,786	1.5273	-0.55%
2019-09-11	0	1.810	1.780	1.810	1.790	1.820	221,000	399,350	1.8070	1.546	1.520	1.546	1.529	1.554	258,795	1.5431	2.26%
2019-09-10	0	1.770	1.760	1.790	1.760	1.790	171,000	305,850	1.7886	1.512	1.503	1.529	1.503	1.529	200,244	1.5274	-1.12%
2019-09-09	0	1.790	1.780	1.790	1.780	1.810	412,000	739,540	1.7950	1.529	1.520	1.529	1.520	1.546	482,459	1.5329	0.56%
2019-09-06	0	1.780	1.770	1.780	1.760	1.780	719,000	1,267,980	1.7635	1.520	1.512	1.520	1.503	1.520	841,961	1.5060	1.14%
2019-09-05	0	1.760	1.750	1.760	1.730	1.770	846,000	1,479,640	1.7490	1.503	1.494	1.503	1.477	1.512	990,680	1.4936	-0.56%
2019-09-04	0	1.770	1.740	1.770	1.720	1.770	97,000	169,040	1.7427	1.512	1.486	1.512	1.469	1.512	113,589	1.4882	3.51%
2019-09-03	0	1.710	1.700	1.720	1.690	1.730	255,000	432,920	1.6977	1.460	1.452	1.469	1.443	1.477	298,609	1.4498	-0.58%
2019-09-02	0	1.720	1.710	1.720	1.720	1.750	231,199	401,070	1.7347	1.469	1.460	1.469	1.469	1.494	270,738	1.4814	-0.58%
2019-08-30	0	1.730	1.730	1.740	1.680	1.750	866,000	1,486,840	1.7169	1.477	1.477	1.486	1.435	1.494	1,014,101	1.4662	-0.57%
2019-08-29	0	1.740	1.740	1.780	1.700	1.860	1,961,000	3,440,680	1.7546	1.486	1.486	1.520	1.452	1.588	2,296,364	1.4983	-7.94%
2019-08-28	0	1.890	1.880	1.890	1.880	1.950	105,000	199,600	1.9010	1.614	1.605	1.614	1.605	1.665	122,957	1.6233	-0.53%
2019-08-27	0	1.900	1.890	1.900	1.850	1.900	128,000	239,740	1.8730	1.623	1.614	1.623	1.580	1.623	149,890	1.5994	4.40%
2019-08-26	0	1.820	1.820	1.830	1.800	1.890	573,000	1,042,030	1.8186	1.554	1.554	1.563	1.537	1.614	670,993	1.5530	-3.70%
2019-08-23	0	1.890	1.880	1.900	1.880	1.900	313,000	590,220	1.8857	1.614	1.605	1.623	1.605	1.623	366,528	1.6103	0.53%
2019-08-22	0	1.880	1.860	1.900	1.880	1.900	16,000	30,280	1.8925	1.605	1.588	1.623	1.605	1.623	18,736	1.6161	0.00%
2019-08-21	0	1.880	1.870	1.890	1.880	1.900	63,000	118,880	1.8870	1.605	1.597	1.614	1.605	1.623	73,774	1.6114	-0.53%
2019-08-20	0	1.890	1.890	1.910	1.890	1.910	120,000	227,980	1.8998	1.614	1.614	1.631	1.614	1.631	140,522	1.6224	-0.53%
2019-08-19	0	1.900	1.890	1.910	1.880	1.920	187,000	357,100	1.9096	1.623	1.614	1.631	1.605	1.640	218,980	1.6307	1.60%
2019-08-16	0	1.870	1.860	1.890	1.850	1.910	239,000	450,050	1.8831	1.597	1.588	1.614	1.580	1.631	279,873	1.6081	1.08%
2019-08-15	0	1.850	1.810	1.850	1.780	1.850	249,000	447,820	1.7985	1.580	1.546	1.580	1.520	1.580	291,583	1.5358	1.65%
2019-08-14	0	1.820	1.820	1.840	1.810	1.860	230,000	421,790	1.8339	1.554	1.554	1.571	1.546	1.588	269,334	1.5660	0.00%
2019-08-13	0	1.820	1.820	1.830	1.810	1.880	588,000	1,077,420	1.8323	1.554	1.554	1.563	1.546	1.605	688,558	1.5647	-3.19%
2019-08-12	0	1.880	1.880	1.900	1.870	1.940	218,000	417,260	1.9140	1.605	1.605	1.623	1.597	1.657	255,282	1.6345	-2.59%
2019-08-09	0	1.930	1.920	1.930	1.900	1.950	167,000	319,560	1.9135	1.648	1.640	1.648	1.623	1.665	195,560	1.6341	2.12%
2019-08-08	0	1.890	1.880	1.900	1.880	1.900	718,000	1,352,220	1.8833	1.614	1.605	1.623	1.605	1.623	840,790	1.6083	0.53%
2019-08-07	0	1.880	1.880	1.900	1.870	1.930	337,000	639,380	1.8973	1.605	1.605	1.623	1.597	1.648	394,633	1.6202	-1.05%
2019-08-06	0	1.900	1.900	1.910	1.790	1.990	4,188,000	7,614,900	1.8183	1.623	1.623	1.631	1.529	1.699	4,904,218	1.5527	-4.04%
2019-08-05	0	1.980	1.970	1.990	1.980	2.020	366,000	729,060	1.9920	1.691	1.682	1.699	1.691	1.725	428,592	1.7011	-1.98%
2019-08-02	0	2.020	2.020	2.040	2.010	2.050	209,000	425,220	2.0345	1.725	1.725	1.742	1.716	1.751	244,743	1.7374	-1.46%
2019-08-01	0	2.050	2.050	2.080	2.050	2.090	80,000	166,070	2.0759	1.751	1.751	1.776	1.751	1.785	93,681	1.7727	-2.38%
2019-07-31	0	2.100	2.070	2.100	2.040	2.110	129,000	268,690	2.0829	1.793	1.768	1.793	1.742	1.802	151,061	1.7787	2.94%
2019-07-30	0	2.040	2.040	2.060	2.030	2.060	29,000	59,410	2.0486	1.742	1.742	1.759	1.734	1.759	33,959	1.7494	0.99%
2019-07-29	0	2.020	2.020	2.040	2.020	2.050	254,000	515,360	2.0290	1.725	1.725	1.742	1.725	1.751	297,438	1.7327	-1.94%
2019-07-26	0	2.060	2.060	2.080	2.060	2.080	47,000	97,270	2.0696	1.759	1.759	1.776	1.759	1.776	55,038	1.7673	-0.96%
2019-07-25	0	2.080	2.070	2.080	2.050	2.080	159,000	328,030	2.0631	1.776	1.768	1.776	1.751	1.776	186,192	1.7618	0.00%
2019-07-24	0	2.080	2.050	2.080	2.010	2.100	561,000	1,156,070	2.0607	1.776	1.751	1.776	1.716	1.793	656,940	1.7598	-0.95%
2019-07-23	0	2.100	2.090	2.110	2.100	2.130	253,000	535,360	2.1160	1.793	1.785	1.802	1.793	1.819	296,267	1.8070	-0.47%
2019-07-22	0	2.110	2.110	2.120	2.100	2.120	562,000	1,184,640	2.1079	1.802	1.802	1.810	1.793	1.810	658,111	1.8001	0.48%
2019-07-19	0	2.100	2.090	2.100	2.060	2.100	410,000	853,590	2.0819	1.793	1.785	1.793	1.759	1.793	480,117	1.7779	2.94%
2019-07-18	0	2.040	2.040	2.050	2.030	2.040	82,000	167,080	2.0376	1.742	1.742	1.751	1.734	1.742	96,023	1.7400	0.49%
2019-07-17	0	2.030	2.030	2.040	2.020	2.050	150,000	305,130	2.0342	1.734	1.734	1.742	1.725	1.751	175,653	1.7371	0.00%
2019-07-16	0	2.030	2.020	2.030	2.030	2.040	35,000	71,340	2.0383	1.734	1.725	1.734	1.734	1.742	40,986	1.7406	2.53%
2019-07-15	0	1.980	1.980	2.010	1.980	2.090	1,340,000	2,702,020	2.0164	1.691	1.691	1.716	1.691	1.785	1,569,162	1.7220	-4.81%
2019-07-12	0	2.080	2.080	2.090	2.070	2.110	275,000	575,530	2.0928	1.776	1.776	1.785	1.768	1.802	322,030	1.7872	-0.48%
2019-07-11	0	2.090	2.100	2.140	2.090	2.130	179,000	375,880	2.0999	1.785	1.793	1.827	1.785	1.819	209,612	1.7932	-0.48%
2019-07-10	0	2.100	2.080	2.100	2.100	2.120	56,000	118,280	2.1121	1.793	1.776	1.793	1.793	1.810	65,577	1.8037	0.00%
2019-07-09	0	2.100	2.090	2.100	2.080	2.100	39,000	81,750	2.0962	1.793	1.785	1.793	1.776	1.793	45,670	1.7900	-0.47%
2019-07-08	0	2.110	2.090	2.110	2.090	2.140	304,000	638,760	2.1012	1.802	1.785	1.802	1.785	1.827	355,989	1.7943	0.48%
2019-07-05	0	2.100	2.100	2.130	2.100	2.150	484,000	1,028,130	2.1242	1.793	1.793	1.819	1.793	1.836	566,772	1.8140	-1.41%
2019-07-04	0	2.130	2.130	2.160	2.120	2.240	449,000	977,050	2.1761	1.819	1.819	1.845	1.810	1.913	525,787	1.8583	-3.18%
2019-07-03	0	2.200	2.180	2.200	2.150	2.200	284,000	617,850	2.1755	1.879	1.862	1.879	1.836	1.879	332,569	1.8578	1.38%
2019-07-02	0	2.170	2.170	2.200	2.110	2.200	567,000	1,229,160	2.1678	1.853	1.853	1.879	1.802	1.879	663,966	1.8512	3.33%
2019-06-28	0	2.100	2.100	2.120	2.100	2.120	139,000	293,400	2.1108	1.793	1.793	1.810	1.793	1.810	162,771	1.8025	-1.87%
2019-06-27	0	2.140	2.120	2.140	2.130	2.150	233,000	497,550	2.1354	1.827	1.810	1.827	1.819	1.836	272,847	1.8236	-0.47%
2019-06-26	0	2.150	2.150	2.170	2.150	2.150	12,000	25,800	2.1500	1.836	1.836	1.853	1.836	1.836	14,052	1.8360	-0.92%
2019-06-25	0	2.170	2.140	2.170	2.130	2.170	16,000	34,280	2.1425	1.853	1.827	1.853	1.819	1.853	18,736	1.8296	-0.46%
2019-06-24	0	2.180	2.130	2.180	2.130	2.180	108,000	234,160	2.1681	1.862	1.819	1.862	1.819	1.862	126,470	1.8515	1.40%
2019-06-21	0	2.150	2.130	2.170	2.150	2.160	74,000	159,120	2.1503	1.836	1.819	1.853	1.836	1.845	86,655	1.8362	0.00%
2019-06-20	0	2.150	2.150	2.180	2.150	2.150	39,000	83,850	2.1500	1.836	1.836	1.862	1.836	1.836	45,670	1.8360	0.00%
2019-06-19	0	2.150	2.130	2.150	2.120	2.180	361,000	777,780	2.1545	1.836	1.819	1.836	1.810	1.862	422,737	1.8399	0.94%
2019-06-18	0	2.130	2.120	2.130	2.120	2.160	169,000	362,200	2.1432	1.819	1.810	1.819	1.810	1.845	197,902	1.8302	0.98%
2019-06-17	0	2.280	2.260	2.280	2.260	2.300	143,000	324,240	2.2674	1.801	1.786	1.801	1.786	1.817	180,999	1.7914	0.88%
2019-06-14	0	2.260	2.240	2.260	2.240	2.270	166,000	372,020	2.2411	1.786	1.770	1.786	1.770	1.793	210,110	1.7706	0.44%
2019-06-13	0	2.250	2.240	2.250	2.160	2.250	562,000	1,240,530	2.2073	1.778	1.770	1.778	1.707	1.778	711,337	1.7439	4.17%
2019-06-12	0	2.160	2.160	2.180	2.140	2.240	511,000	1,105,370	2.1632	1.707	1.707	1.722	1.691	1.770	646,785	1.7090	-3.14%
2019-06-11	0	2.230	2.230	2.250	2.200	2.250	88,000	196,160	2.2291	1.762	1.762	1.778	1.738	1.778	111,384	1.7611	1.83%
2019-06-10	0	2.190	2.180	2.190	2.170	2.190	412,000	898,200	2.1801	1.730	1.722	1.730	1.714	1.730	521,478	1.7224	2.34%
2019-06-06	0	2.140	2.130	2.160	2.130	2.170	313,000	670,070	2.1408	1.691	1.683	1.707	1.683	1.714	396,172	1.6914	-0.47%
2019-06-05	0	2.150	2.150	2.160	2.150	2.170	152,000	327,480	2.1545	1.699	1.699	1.707	1.699	1.714	192,390	1.7022	0.00%
2019-06-04	0	2.150	2.140	2.150	2.130	2.170	154,000	331,090	2.1499	1.699	1.691	1.699	1.683	1.714	194,921	1.6986	-0.46%
2019-06-03	0	2.160	2.160	2.190	2.150	2.180	565,000	1,226,990	2.1717	1.707	1.707	1.730	1.699	1.722	715,134	1.7157	-1.82%
2019-05-31	0	2.200	2.190	2.220	2.190	2.200	81,000	177,980	2.1973	1.738	1.730	1.754	1.730	1.738	102,524	1.7360	0.00%
2019-05-30	0	2.200	2.190	2.200	2.180	2.200	172,000	377,610	2.1954	1.738	1.730	1.738	1.722	1.738	217,705	1.7345	1.38%
2019-05-29	0	2.170	2.170	2.230	2.170	2.200	136,000	296,680	2.1815	1.714	1.714	1.762	1.714	1.738	172,138	1.7235	-1.36%
2019-05-28	0	2.200	2.180	2.200	2.200	2.230	90,000	198,300	2.2033	1.738	1.722	1.738	1.738	1.762	113,915	1.7408	1.38%
2019-05-27	0	2.170	2.160	2.230	2.150	2.240	157,000	340,970	2.1718	1.714	1.707	1.762	1.699	1.770	198,719	1.7158	0.00%
2019-05-24	0	2.170	2.170	2.210	2.160	2.160	1,000	2,160	2.1600	1.714	1.714	1.746	1.707	1.707	1,266	1.7065	0.93%
2019-05-23	0	2.150	2.130	2.160	2.150	2.210	321,000	697,840	2.1740	1.699	1.683	1.707	1.699	1.746	406,297	1.7176	-2.27%
2019-05-22	0	2.200	2.200	2.250	2.190	2.240	139,000	306,540	2.2053	1.738	1.738	1.778	1.730	1.770	175,936	1.7423	-0.90%
2019-05-21	0	2.220	2.200	2.260	2.190	2.220	118,000	259,870	2.2023	1.754	1.738	1.786	1.730	1.754	149,355	1.7399	1.37%
2019-05-20	0	2.190	2.190	2.200	2.180	2.220	278,000	612,080	2.2017	1.730	1.730	1.738	1.722	1.754	351,871	1.7395	-1.79%
2019-05-17	0	2.230	2.230	2.260	2.230	2.280	317,000	715,280	2.2564	1.762	1.762	1.786	1.762	1.801	401,235	1.7827	-1.76%
2019-05-16	0	2.270	2.270	2.280	2.260	2.300	43,000	98,410	2.2886	1.793	1.793	1.801	1.786	1.817	54,426	1.8081	-0.44%
2019-05-15	0	2.280	2.260	2.300	2.260	2.280	275,000	624,560	2.2711	1.801	1.786	1.817	1.786	1.801	348,074	1.7943	2.70%
2019-05-14	0	2.220	2.200	2.230	2.180	2.220	170,000	375,800	2.2106	1.754	1.738	1.762	1.722	1.754	215,173	1.7465	-1.33%
2019-05-10	0	2.250	2.250	2.280	2.230	2.280	194,000	438,260	2.2591	1.778	1.778	1.801	1.762	1.801	245,550	1.7848	0.90%
2019-05-09	0	2.230	2.230	2.250	2.230	2.300	326,000	735,400	2.2558	1.762	1.762	1.778	1.762	1.817	412,626	1.7822	-2.62%
2019-05-08	0	2.290	2.290	2.320	2.280	2.330	288,000	662,030	2.2987	1.809	1.809	1.833	1.801	1.841	364,529	1.8161	-1.72%
2019-05-07	0	2.330	2.330	2.340	2.330	2.340	233,000	543,360	2.3320	1.841	1.841	1.849	1.841	1.849	294,914	1.8424	0.87%
2019-05-06	0	2.310	2.270	2.310	2.270	2.360	786,000	1,802,160	2.2928	1.825	1.793	1.825	1.793	1.865	994,859	1.8115	-2.94%
2019-05-03	0	2.380	2.380	2.400	2.350	2.400	649,000	1,539,700	2.3724	1.880	1.880	1.896	1.857	1.896	821,455	1.8744	-0.83%
2019-05-02	0	2.400	2.400	2.440	2.390	2.410	229,000	549,290	2.3986	1.896	1.896	1.928	1.888	1.904	289,851	1.8951	-0.41%
2019-04-30	0	2.410	2.400	2.410	2.380	2.410	57,000	136,780	2.3996	1.904	1.896	1.904	1.880	1.904	72,146	1.8959	0.84%
2019-04-29	0	2.390	2.380	2.430	2.370	2.450	42,000	101,040	2.4057	1.888	1.880	1.920	1.872	1.936	53,160	1.9007	0.42%
2019-04-26	0	2.380	2.380	2.400	2.380	2.400	109,000	260,590	2.3907	1.880	1.880	1.896	1.880	1.896	137,964	1.8888	-0.83%
2019-04-25	0	2.400	2.410	2.420	2.400	2.450	221,000	534,200	2.4172	1.896	1.904	1.912	1.896	1.936	279,725	1.9097	0.00%
2019-04-24	0	2.400	2.400	2.410	2.380	2.420	170,000	406,050	2.3885	1.896	1.896	1.904	1.880	1.912	215,173	1.8871	-0.41%
2019-04-23	0	2.410	2.400	2.440	2.380	2.460	496,000	1,200,470	2.4203	1.904	1.896	1.928	1.880	1.944	627,799	1.9122	-1.63%
2019-04-18	0	2.450	2.450	2.490	2.440	2.460	142,000	348,710	2.4557	1.936	1.936	1.967	1.928	1.944	179,733	1.9402	-0.81%
2019-04-17	0	2.470	2.470	2.500	2.420	2.500	878,000	2,162,440	2.4629	1.951	1.951	1.975	1.912	1.975	1,111,306	1.9459	0.41%
2019-04-16	0	2.460	2.450	2.460	2.440	2.490	695,000	1,706,220	2.4550	1.944	1.936	1.944	1.928	1.967	879,678	1.9396	-1.20%
2019-04-15	0	2.490	2.480	2.490	2.480	2.510	544,000	1,358,010	2.4963	1.967	1.959	1.967	1.959	1.983	688,554	1.9723	0.40%
2019-04-12	0	2.480	2.480	2.490	2.460	2.490	201,000	497,970	2.4775	1.959	1.959	1.967	1.944	1.967	254,411	1.9573	0.00%
2019-04-11	0	2.480	2.470	2.480	2.450	2.510	1,422,000	3,517,630	2.4737	1.959	1.951	1.959	1.936	1.983	1,799,860	1.9544	2.06%
2019-04-10	0	2.430	2.430	2.440	2.430	2.460	358,000	872,700	2.4377	1.920	1.920	1.928	1.920	1.944	453,129	1.9259	-2.02%
2019-04-09	0	2.480	2.450	2.480	2.440	2.480	75,000	185,810	2.4775	1.959	1.936	1.959	1.928	1.959	94,929	1.9574	1.64%
2019-04-08	0	2.440	2.430	2.470	2.440	2.500	432,000	1,065,330	2.4660	1.928	1.920	1.951	1.928	1.975	546,793	1.9483	-2.40%
2019-04-04	0	2.500	2.480	2.500	2.480	2.540	242,000	608,060	2.5126	1.975	1.959	1.975	1.959	2.007	306,305	1.9851	-0.40%
2019-04-03	0	2.510	2.490	2.510	2.450	2.510	501,000	1,239,330	2.4737	1.983	1.967	1.983	1.936	1.983	634,128	1.9544	1.21%
2019-04-02	0	2.480	2.470	2.480	2.460	2.480	405,000	998,510	2.4655	1.959	1.951	1.959	1.944	1.959	512,618	1.9479	0.81%
2019-04-01	0	2.460	2.450	2.470	2.430	2.520	629,000	1,547,100	2.4596	1.944	1.936	1.951	1.920	1.991	796,140	1.9433	-0.81%
2019-03-29	0	2.480	2.490	2.500	2.360	2.490	1,616,000	3,913,930	2.4220	1.959	1.967	1.975	1.865	1.967	2,045,410	1.9135	5.08%
2019-03-28	0	2.360	2.340	2.360	2.330	2.400	1,184,000	2,782,480	2.3501	1.865	1.849	1.865	1.841	1.896	1,498,617	1.8567	3.06%
2019-03-27	0	2.290	2.280	2.320	2.290	2.330	277,000	639,180	2.3075	1.809	1.801	1.833	1.809	1.841	350,606	1.8231	-0.43%
2019-03-26	0	2.300	2.280	2.300	2.300	2.320	122,000	281,590	2.3081	1.817	1.801	1.817	1.817	1.833	154,418	1.8236	1.77%
2019-03-25	0	2.260	2.260	2.290	2.240	2.300	490,000	1,107,990	2.2612	1.786	1.786	1.809	1.770	1.817	620,205	1.7865	-2.16%
2019-03-22	0	2.310	2.300	2.330	2.290	2.330	487,000	1,124,200	2.3084	1.825	1.817	1.841	1.809	1.841	616,408	1.8238	1.32%
2019-03-21	0	2.280	2.280	2.290	2.280	2.320	376,000	860,540	2.2887	1.801	1.801	1.809	1.801	1.833	475,912	1.8082	-0.44%
2019-03-20	0	2.290	2.280	2.290	2.290	2.310	167,000	384,180	2.3005	1.809	1.801	1.809	1.809	1.825	211,376	1.8175	-2.14%
2019-03-19	0	2.340	2.320	2.340	2.310	2.340	293,000	682,470	2.3292	1.849	1.833	1.849	1.825	1.849	370,857	1.8403	0.43%
2019-03-18	0	2.330	2.330	2.340	2.260	2.340	727,000	1,664,540	2.2896	1.841	1.841	1.849	1.786	1.849	920,181	1.8089	2.19%
2019-03-15	0	2.280	2.280	2.290	2.240	2.290	316,000	717,530	2.2707	1.801	1.801	1.809	1.770	1.809	399,969	1.7940	0.00%
2019-03-14	0	2.280	2.270	2.290	2.250	2.290	165,000	374,640	2.2705	1.801	1.793	1.809	1.778	1.809	208,844	1.7939	0.00%
2019-03-13	0	2.280	2.280	2.300	2.260	2.310	352,000	805,120	2.2873	1.801	1.801	1.817	1.786	1.825	445,535	1.8071	-1.72%
2019-03-12	0	2.320	2.310	2.320	2.280	2.320	1,332,000	3,052,690	2.2918	1.833	1.825	1.833	1.801	1.833	1,685,944	1.8107	1.75%
2019-03-11	0	2.280	2.250	2.290	2.250	2.300	195,000	444,950	2.2818	1.801	1.778	1.809	1.778	1.817	246,816	1.8028	0.44%
2019-03-08	0	2.270	2.270	2.280	2.240	2.330	910,000	2,082,330	2.2883	1.793	1.793	1.801	1.770	1.841	1,151,809	1.8079	-3.40%
2019-03-07	0	2.350	2.340	2.360	2.330	2.360	464,000	1,088,330	2.3455	1.857	1.849	1.865	1.841	1.865	587,296	1.8531	-1.26%
2019-03-06	0	2.380	2.370	2.380	2.330	2.400	321,000	759,340	2.3655	1.880	1.872	1.880	1.841	1.896	406,297	1.8689	0.42%
2019-03-05	0	2.370	2.350	2.370	2.370	2.420	62,000	147,370	2.3769	1.872	1.857	1.872	1.872	1.912	78,475	1.8779	-0.42%
2019-03-04	0	2.380	2.380	2.390	2.340	2.410	358,000	857,520	2.3953	1.880	1.880	1.888	1.849	1.904	453,129	1.8924	1.71%
2019-03-01	0	2.340	2.330	2.380	2.320	2.370	216,200	506,712	2.3437	1.849	1.841	1.880	1.833	1.872	273,650	1.8517	-0.85%
2019-02-28	0	2.360	2.360	2.400	2.340	2.400	229,000	541,630	2.3652	1.865	1.865	1.896	1.849	1.896	289,851	1.8687	-1.67%
2019-02-27	0	2.400	2.390	2.400	2.360	2.410	614,000	1,466,420	2.3883	1.896	1.888	1.896	1.865	1.904	777,155	1.8869	-0.41%
2019-02-26	0	2.410	2.410	2.420	2.400	2.450	329,000	795,690	2.4185	1.904	1.904	1.912	1.896	1.936	416,423	1.9108	-2.43%
2019-02-25	0	2.470	2.450	2.470	2.390	2.490	1,143,000	2,797,270	2.4473	1.951	1.936	1.951	1.888	1.967	1,446,723	1.9335	0.00%
2019-02-22	0	2.470	2.460	2.470	2.370	2.490	897,000	2,181,870	2.4324	1.951	1.944	1.951	1.872	1.967	1,135,354	1.9218	4.22%
2019-02-21	0	2.370	2.350	2.370	2.310	2.390	380,000	899,330	2.3667	1.872	1.857	1.872	1.825	1.888	480,975	1.8698	0.00%
2019-02-20	0	2.370	2.340	2.370	2.340	2.380	229,000	540,160	2.3588	1.872	1.849	1.872	1.849	1.880	289,851	1.8636	0.85%
2019-02-19	0	2.350	2.350	2.360	2.330	2.370	375,000	878,270	2.3421	1.857	1.857	1.865	1.841	1.872	474,646	1.8504	0.86%
2019-02-18	0	2.330	2.320	2.330	2.300	2.340	224,000	519,030	2.3171	1.841	1.833	1.841	1.817	1.849	283,522	1.8307	0.87%
2019-02-15	0	2.310	2.310	2.330	2.310	2.330	167,000	387,690	2.3215	1.825	1.825	1.841	1.825	1.841	211,376	1.8341	-1.28%
2019-02-14	0	2.340	2.340	2.360	2.330	2.360	237,000	556,230	2.3470	1.849	1.849	1.865	1.841	1.865	299,977	1.8542	0.00%
2019-02-13	0	2.340	2.340	2.350	2.290	2.340	510,000	1,182,360	2.3184	1.849	1.849	1.857	1.809	1.849	645,519	1.8316	2.18%
2019-02-12	0	2.290	2.280	2.290	2.250	2.290	282,000	640,240	2.2704	1.809	1.801	1.809	1.778	1.809	356,934	1.7937	0.44%
2019-02-11	0	2.280	2.270	2.280	2.240	2.280	286,000	646,720	2.2613	1.801	1.793	1.801	1.770	1.801	361,997	1.7865	0.00%
2019-02-08	0	2.280	2.280	2.300	2.240	2.290	223,000	506,280	2.2703	1.801	1.801	1.817	1.770	1.809	282,256	1.7937	0.44%
2019-02-04	0	2.270	2.270	2.300	2.240	2.310	133,000	303,790	2.2841	1.793	1.793	1.817	1.770	1.825	168,341	1.8046	-0.44%
2019-02-01	0	2.280	2.260	2.280	2.220	2.280	313,000	705,130	2.2528	1.801	1.786	1.801	1.754	1.801	396,172	1.7799	2.70%
2019-01-31	0	2.220	2.220	2.240	2.200	2.240	244,000	543,670	2.2282	1.754	1.754	1.770	1.738	1.770	308,837	1.7604	0.00%
2019-01-30	0	2.220	2.190	2.220	2.180	2.220	168,000	369,200	2.1976	1.754	1.730	1.754	1.722	1.754	212,642	1.7363	-1.33%
2019-01-29	0	2.250	2.250	2.260	2.190	2.250	210,000	467,610	2.2267	1.778	1.778	1.786	1.730	1.778	265,802	1.7592	1.81%
2019-01-28	0	2.210	2.210	2.220	2.190	2.210	101,000	222,200	2.2000	1.746	1.746	1.754	1.730	1.746	127,838	1.7381	0.45%
2019-01-25	0	2.200	2.190	2.200	2.190	2.210	339,000	746,830	2.2030	1.738	1.730	1.738	1.730	1.746	429,080	1.7405	0.46%
2019-01-24	0	2.190	2.190	2.200	2.150	2.200	105,000	228,550	2.1767	1.730	1.730	1.738	1.699	1.738	132,901	1.7197	-0.45%
2019-01-23	0	2.200	2.170	2.200	2.180	2.200	9,000	19,710	2.1900	1.738	1.714	1.738	1.722	1.738	11,392	1.7302	1.85%
2019-01-22	0	2.160	2.150	2.170	2.160	2.200	85,000	185,380	2.1809	1.707	1.699	1.714	1.707	1.738	107,587	1.7231	-0.92%
2019-01-21	0	2.180	2.180	2.200	2.180	2.210	190,000	417,760	2.1987	1.722	1.722	1.738	1.722	1.746	240,488	1.7371	0.93%
2019-01-18	0	2.160	2.160	2.190	2.120	2.200	243,000	526,170	2.1653	1.707	1.707	1.730	1.675	1.738	307,571	1.7107	-1.82%
2019-01-17	0	2.200	2.180	2.200	2.170	2.240	418,000	919,560	2.1999	1.738	1.722	1.738	1.714	1.770	529,073	1.7381	-0.45%
2019-01-16	0	2.210	2.180	2.230	2.160	2.210	34,000	74,620	2.1947	1.746	1.722	1.762	1.707	1.746	43,035	1.7340	-0.90%
2019-01-15	0	2.230	2.180	2.230	2.240	2.240	5,000	11,200	2.2400	1.762	1.722	1.762	1.770	1.770	6,329	1.7697	2.29%
2019-01-14	0	2.180	2.160	2.180	2.150	2.180	59,000	127,180	2.1556	1.722	1.707	1.722	1.699	1.722	74,678	1.7031	-0.91%
2019-01-11	0	2.200	2.200	2.240	2.170	2.230	194,000	427,670	2.2045	1.738	1.738	1.770	1.714	1.762	245,550	1.7417	1.38%
2019-01-10	0	2.170	2.170	2.180	2.170	2.210	103,000	225,370	2.1881	1.714	1.714	1.722	1.714	1.746	130,370	1.7287	-0.46%
2019-01-09	0	2.180	2.160	2.180	2.120	2.240	634,000	1,391,190	2.1943	1.722	1.707	1.722	1.675	1.770	802,469	1.7336	0.93%
2019-01-08	0	2.160	2.160	2.180	2.160	2.200	288,000	624,820	2.1695	1.707	1.707	1.722	1.707	1.738	364,529	1.7140	-1.37%
2019-01-07	0	2.190	2.180	2.200	2.180	2.220	151,000	330,480	2.1886	1.730	1.722	1.738	1.722	1.754	191,124	1.7291	1.86%
2019-01-04	0	2.150	2.150	2.180	2.080	2.180	102,000	218,840	2.1455	1.699	1.699	1.722	1.643	1.722	129,104	1.6951	0.00%
2019-01-03	0	2.150	2.140	2.170	2.150	2.230	75,000	163,690	2.1825	1.699	1.691	1.714	1.699	1.762	94,929	1.7243	-0.92%
2019-01-02	0	2.170	2.120	2.250	2.120	2.290	150,000	323,980	2.1599	1.714	1.675	1.778	1.675	1.809	189,859	1.7064	-0.91%
2018-12-31	0	2.190	2.180	2.290	-	-	0	0	-	1.730	1.722	1.809	-	-	0	-	0.00%
2018-12-28	0	2.190	2.160	2.190	2.140	2.190	5,000	10,790	2.1580	1.730	1.707	1.730	1.691	1.730	6,329	1.7050	1.86%
2018-12-27	0	2.150	2.150	2.220	2.060	2.190	796,000	1,738,480	2.1840	1.699	1.699	1.754	1.628	1.730	1,007,516	1.7255	-1.38%
2018-12-24	0	2.180	2.180	2.210	2.170	2.220	31,000	68,410	2.2068	1.722	1.722	1.746	1.714	1.754	39,237	1.7435	-1.80%
2018-12-21	0	2.220	2.220	2.290	2.170	2.280	94,051	206,639	2.1971	1.754	1.754	1.809	1.714	1.801	119,043	1.7358	0.91%
2018-12-20	0	2.200	2.190	2.230	2.180	2.230	297,000	648,560	2.1837	1.738	1.730	1.762	1.722	1.762	375,920	1.7253	-0.90%
2018-12-19	0	2.220	2.220	2.240	2.220	2.280	109,000	245,070	2.2483	1.754	1.754	1.770	1.754	1.801	137,964	1.7763	-2.63%
2018-12-18	0	2.280	2.280	2.300	2.280	2.340	75,000	171,310	2.2841	1.801	1.801	1.817	1.801	1.849	94,929	1.8046	-1.72%
2018-12-17	0	2.320	2.320	2.340	2.310	2.350	70,000	163,750	2.3393	1.833	1.833	1.849	1.825	1.857	88,601	1.8482	-0.85%
2018-12-14	0	2.340	2.340	2.350	2.340	2.350	137,000	320,870	2.3421	1.849	1.849	1.857	1.849	1.857	173,404	1.8504	0.00%
2018-12-13	0	2.340	2.330	2.340	2.300	2.350	183,000	424,530	2.3198	1.849	1.841	1.849	1.817	1.857	231,627	1.8328	1.74%
2018-12-12	0	2.300	2.280	2.300	2.270	2.300	172,000	392,850	2.2840	1.817	1.801	1.817	1.793	1.817	217,705	1.8045	1.32%
2018-12-11	0	2.270	2.260	2.280	2.250	2.290	79,000	179,300	2.2696	1.793	1.786	1.801	1.778	1.809	99,992	1.7931	0.89%
2018-12-10	0	2.250	2.250	2.270	2.220	2.260	265,000	594,140	2.2420	1.778	1.778	1.793	1.754	1.786	335,417	1.7713	-0.88%
2018-12-07	0	2.270	2.250	2.280	2.170	2.270	384,000	864,640	2.2517	1.793	1.778	1.801	1.714	1.793	486,038	1.7790	0.89%
2018-12-06	0	2.250	2.220	2.280	2.210	2.260	577,010	1,287,642	2.2316	1.778	1.754	1.801	1.746	1.786	730,335	1.7631	0.00%
2018-12-05	0	2.250	2.250	2.270	2.210	2.270	217,000	488,500	2.2512	1.778	1.778	1.793	1.746	1.793	274,662	1.7785	0.00%
2018-12-04	0	2.250	2.250	2.260	2.200	2.270	676,000	1,508,410	2.2314	1.778	1.778	1.786	1.738	1.793	855,629	1.7629	2.27%
2018-12-03	0	2.200	2.200	2.210	2.150	2.200	417,000	910,696	2.1839	1.738	1.738	1.746	1.699	1.738	527,807	1.7254	3.29%
2018-11-30	0	2.130	2.120	2.170	2.120	2.190	2,928,000	6,258,340	2.1374	1.683	1.675	1.714	1.675	1.730	3,706,040	1.6887	-0.47%
2018-11-29	0	2.140	2.140	2.170	2.120	2.170	511,000	1,095,170	2.1432	1.691	1.691	1.714	1.675	1.714	646,785	1.6933	0.00%
2018-11-28	0	2.140	2.120	2.170	2.090	2.160	911,000	1,934,870	2.1239	1.691	1.675	1.714	1.651	1.707	1,153,075	1.6780	0.47%
2018-11-27	0	2.130	2.130	2.160	2.110	2.160	663,000	1,414,050	2.1328	1.683	1.683	1.707	1.667	1.707	839,175	1.6850	0.00%
2018-11-26	0	2.130	2.130	2.160	2.110	2.190	443,000	942,250	2.1270	1.683	1.683	1.707	1.667	1.730	560,716	1.6804	-1.39%
2018-11-23	0	2.160	2.150	2.160	2.140	2.180	147,000	316,850	2.1554	1.707	1.699	1.707	1.691	1.722	186,061	1.7029	-0.46%
2018-11-22	0	2.170	2.150	2.190	2.130	2.180	1,138,000	2,449,170	2.1522	1.714	1.699	1.730	1.683	1.722	1,440,394	1.7003	-0.46%
2018-11-21	0	2.180	2.140	2.180	2.080	2.210	599,000	1,277,390	2.1325	1.722	1.691	1.722	1.643	1.746	758,169	1.6848	1.87%
2018-11-20	0	2.140	2.140	2.170	2.120	2.160	169,000	362,510	2.1450	1.691	1.691	1.714	1.675	1.707	213,907	1.6947	-0.93%
2018-11-19	0	2.160	2.150	2.160	2.140	2.180	289,000	624,900	2.1623	1.707	1.699	1.707	1.691	1.722	365,794	1.7083	0.47%
2018-11-16	0	2.150	2.140	2.170	2.130	2.160	161,000	345,820	2.1480	1.699	1.691	1.714	1.683	1.707	203,782	1.6970	0.94%
2018-11-15	0	2.130	2.110	2.130	2.100	2.140	475,000	1,007,560	2.1212	1.683	1.667	1.683	1.659	1.691	601,219	1.6759	0.47%
2018-11-14	0	2.120	2.110	2.140	2.100	2.150	177,000	376,440	2.1268	1.675	1.667	1.691	1.659	1.699	224,033	1.6803	0.47%
2018-11-13	0	2.110	2.100	2.120	2.080	2.110	115,000	240,830	2.0942	1.667	1.659	1.675	1.643	1.667	145,558	1.6545	1.44%
2018-11-12	0	2.080	2.050	2.080	2.020	2.080	492,000	1,009,170	2.0512	1.643	1.620	1.643	1.596	1.643	622,736	1.6205	2.46%
2018-11-09	0	2.030	2.030	2.040	1.990	2.090	442,000	895,640	2.0263	1.604	1.604	1.612	1.572	1.651	559,450	1.6009	-2.87%
2018-11-08	0	2.090	2.090	2.120	2.090	2.160	243,000	514,550	2.1175	1.651	1.651	1.675	1.651	1.707	307,571	1.6729	-0.95%
2018-11-07	0	2.110	2.100	2.130	2.100	2.150	590,000	1,242,280	2.1056	1.667	1.659	1.683	1.659	1.699	746,777	1.6635	0.00%
2018-11-06	0	2.110	2.110	2.120	2.100	2.190	767,000	1,622,010	2.1147	1.667	1.667	1.675	1.659	1.730	970,810	1.6708	-2.76%
2018-11-05	0	2.170	2.150	2.170	2.100	2.190	460,000	980,010	2.1305	1.714	1.699	1.714	1.659	1.730	582,233	1.6832	0.93%
2018-11-02	0	2.150	2.110	2.150	2.060	2.180	564,000	1,185,280	2.1016	1.699	1.667	1.699	1.628	1.722	713,868	1.6604	6.44%
2018-11-01	0	2.020	2.020	2.060	2.010	2.110	1,028,000	2,115,640	2.0580	1.596	1.596	1.628	1.588	1.667	1,301,164	1.6260	-3.81%
2018-10-31	0	2.100	2.080	2.100	2.010	2.120	329,000	684,570	2.0808	1.659	1.643	1.659	1.588	1.675	416,423	1.6439	4.48%
2018-10-30	0	2.010	2.010	2.050	2.000	2.070	101,000	203,200	2.0119	1.588	1.588	1.620	1.580	1.635	127,838	1.5895	-2.90%
2018-10-29	0	2.070	2.020	2.060	2.010	2.100	338,000	687,420	2.0338	1.635	1.596	1.628	1.588	1.659	427,815	1.6068	1.47%
2018-10-26	0	2.040	2.030	2.080	2.040	2.150	575,000	1,182,720	2.0569	1.612	1.604	1.643	1.612	1.699	727,791	1.6251	-1.92%
2018-10-25	0	2.080	2.050	2.080	1.970	2.090	252,000	515,530	2.0458	1.643	1.620	1.643	1.556	1.651	318,962	1.6163	1.96%
2018-10-24	0	2.040	2.040	2.070	2.040	2.200	738,000	1,557,830	2.1109	1.612	1.612	1.635	1.612	1.738	934,104	1.6677	-1.45%
2018-10-23	0	2.070	2.070	2.090	2.060	2.220	2,173,000	4,661,830	2.1453	1.635	1.635	1.651	1.628	1.754	2,750,418	1.6950	-2.36%
2018-10-22	0	2.120	2.120	2.130	2.080	2.250	1,962,000	4,263,100	2.1728	1.675	1.675	1.683	1.643	1.778	2,483,350	1.7167	3.41%
2018-10-19	0	2.050	2.050	2.100	1.900	2.160	1,296,000	2,577,110	1.9885	1.620	1.620	1.659	1.501	1.707	1,640,378	1.5710	7.89%
2018-10-18	0	1.900	1.890	1.900	1.880	1.940	680,000	1,293,700	1.9025	1.501	1.493	1.501	1.485	1.533	860,692	1.5031	0.00%
2018-10-16	0	1.900	1.900	1.910	1.900	1.960	668,000	1,286,000	1.9251	1.501	1.501	1.509	1.501	1.549	845,504	1.5210	-2.56%
2018-10-15	0	1.950	1.950	1.970	1.950	2.030	254,000	502,580	1.9787	1.541	1.541	1.556	1.541	1.604	321,494	1.5633	-1.52%
2018-10-12	0	1.980	1.980	1.990	1.950	2.030	683,000	1,358,970	1.9897	1.564	1.564	1.572	1.541	1.604	864,489	1.5720	0.00%
2018-10-11	0	1.980	1.980	2.000	1.970	2.160	965,000	1,945,550	2.0161	1.564	1.564	1.580	1.556	1.707	1,221,424	1.5929	-6.16%
2018-10-10	0	2.110	2.100	2.120	2.110	2.170	650,004	1,384,558	2.1301	1.667	1.659	1.675	1.667	1.714	822,726	1.6829	-1.40%
2018-10-09	0	2.140	2.140	2.150	2.100	2.150	298,776	632,586	2.1173	1.691	1.691	1.699	1.659	1.699	378,168	1.6728	1.42%
2018-10-08	0	2.110	2.110	2.150	2.110	2.160	179,000	381,570	2.1317	1.667	1.667	1.699	1.667	1.707	226,565	1.6842	-2.31%
2018-10-05	0	2.160	2.120	2.160	2.100	2.200	965,000	2,071,730	2.1469	1.707	1.675	1.707	1.659	1.738	1,221,424	1.6962	-2.70%
2018-10-04	0	2.220	2.200	2.220	2.200	2.220	137,000	301,620	2.2016	1.754	1.738	1.754	1.738	1.754	173,404	1.7394	-0.89%
2018-10-03	0	2.240	2.220	2.240	2.200	2.250	227,000	501,560	2.2095	1.770	1.754	1.770	1.738	1.778	287,319	1.7457	0.00%
2018-10-02	0	2.240	2.230	2.250	2.220	2.270	84,000	187,890	2.2368	1.770	1.762	1.778	1.754	1.793	106,321	1.7672	0.45%
2018-09-28	0	2.230	2.220	2.260	2.220	2.270	424,200	950,506	2.2407	1.762	1.754	1.786	1.754	1.793	536,920	1.7703	0.00%
2018-09-27	0	2.230	2.220	2.230	2.230	2.280	214,000	478,430	2.2357	1.762	1.754	1.762	1.762	1.801	270,865	1.7663	-0.89%
2018-09-26	0	2.250	2.220	2.250	2.220	2.310	491,000	1,100,830	2.2420	1.778	1.754	1.778	1.754	1.825	621,470	1.7713	0.90%
2018-09-24	0	2.230	2.220	2.300	2.220	2.310	507,000	1,143,750	2.2559	1.762	1.754	1.817	1.754	1.825	641,722	1.7823	-1.76%
2018-09-21	0	2.270	2.270	2.320	2.220	2.330	1,178,000	2,668,440	2.2652	1.793	1.793	1.833	1.754	1.841	1,491,023	1.7897	0.44%
2018-09-20	0	2.260	2.250	2.260	2.230	2.310	392,000	883,770	2.2545	1.786	1.778	1.786	1.762	1.825	496,164	1.7812	0.00%
2018-09-19	0	2.260	2.220	2.260	2.180	2.300	1,131,000	2,541,430	2.2471	1.786	1.754	1.786	1.722	1.817	1,431,534	1.7753	3.20%
2018-09-18	0	2.190	2.180	2.200	2.180	2.230	195,000	426,860	2.1890	1.730	1.722	1.738	1.722	1.762	246,816	1.7295	0.46%
2018-09-17	0	2.180	2.170	2.180	2.170	2.210	265,000	577,020	2.1774	1.722	1.714	1.722	1.714	1.746	335,417	1.7203	0.00%
2018-09-14	0	2.180	2.180	2.210	2.150	2.260	409,000	899,640	2.1996	1.722	1.722	1.746	1.699	1.786	517,681	1.7378	-1.80%
2018-09-13	0	2.220	2.200	2.220	2.140	2.220	522,000	1,138,110	2.1803	1.754	1.738	1.754	1.691	1.754	660,708	1.7226	1.83%
2018-09-12	0	2.180	2.160	2.190	2.120	2.240	399,000	856,990	2.1478	1.722	1.707	1.730	1.675	1.770	505,024	1.6969	0.00%
2018-09-11	0	2.180	2.180	2.190	2.160	2.350	718,000	1,585,340	2.2080	1.722	1.722	1.730	1.707	1.857	908,790	1.7445	-3.96%
2018-09-10	0	2.270	2.250	2.270	2.230	2.290	281,000	634,870	2.2593	1.793	1.778	1.793	1.762	1.809	355,668	1.7850	-2.16%
2018-09-07	0	2.320	2.300	2.330	2.290	2.380	299,000	695,480	2.3260	1.833	1.817	1.841	1.809	1.880	378,451	1.8377	-1.28%
2018-09-06	0	2.350	2.320	2.370	2.300	2.380	285,000	662,870	2.3259	1.857	1.833	1.872	1.817	1.880	360,731	1.8376	0.00%
2018-09-05	0	2.350	2.340	2.360	2.350	2.400	581,000	1,389,160	2.3910	1.857	1.849	1.865	1.857	1.896	735,386	1.8890	-3.69%
2018-09-04	0	2.440	2.400	2.440	2.370	2.510	92,000	221,140	2.4037	1.928	1.896	1.928	1.872	1.983	116,447	1.8991	2.52%
2018-09-03	0	2.380	2.380	2.400	2.360	2.400	156,000	372,220	2.3860	1.880	1.880	1.896	1.865	1.896	197,453	1.8851	-1.65%
2018-08-31	0	2.420	2.410	2.440	2.350	2.530	499,000	1,216,070	2.4370	1.912	1.904	1.928	1.857	1.999	631,596	1.9254	0.83%
2018-08-30	0	2.400	2.380	2.400	2.350	2.420	1,632,000	3,887,230	2.3819	1.896	1.880	1.896	1.857	1.912	2,065,662	1.8818	-5.51%
2018-08-29	0	2.540	2.520	2.540	2.410	2.590	975,000	2,447,440	2.5102	2.007	1.991	2.007	1.904	2.046	1,234,081	1.9832	1.20%
2018-08-28	0	2.510	2.460	2.510	2.460	2.580	415,000	1,037,210	2.4993	1.983	1.944	1.983	1.944	2.038	525,275	1.9746	1.21%
2018-08-27	0	2.480	2.470	2.480	2.420	2.600	631,000	1,554,990	2.4643	1.959	1.951	1.959	1.912	2.054	798,672	1.9470	3.33%
2018-08-24	0	2.400	2.390	2.410	2.360	2.410	385,000	925,320	2.4034	1.896	1.888	1.904	1.865	1.904	487,304	1.8989	-0.41%
2018-08-23	0	2.410	2.400	2.410	2.380	2.410	405,000	971,610	2.3990	1.904	1.896	1.904	1.880	1.904	512,618	1.8954	1.69%
2018-08-22	0	2.370	2.360	2.370	2.330	2.380	496,000	1,164,650	2.3481	1.872	1.865	1.872	1.841	1.880	627,799	1.8551	-0.42%
2018-08-21	0	2.380	2.370	2.380	2.330	2.390	1,198,000	2,825,800	2.3588	1.880	1.872	1.880	1.841	1.888	1,516,337	1.8636	-0.42%
2018-08-20	0	2.390	2.380	2.390	2.310	2.400	595,000	1,392,740	2.3407	1.888	1.880	1.888	1.825	1.896	753,106	1.8493	1.27%
2018-08-17	0	2.360	2.360	2.460	2.350	2.460	2,024,000	4,835,230	2.3889	1.865	1.865	1.944	1.857	1.944	2,561,825	1.8874	-4.45%
2018-08-16	0	2.470	2.420	2.470	2.380	2.560	246,000	594,710	2.4175	1.951	1.912	1.951	1.880	2.023	311,368	1.9100	0.82%
2018-08-15	0	2.450	2.450	2.480	2.430	2.580	1,530,000	3,774,140	2.4668	1.936	1.936	1.959	1.920	2.038	1,936,558	1.9489	-5.04%
2018-08-14	0	2.580	2.540	2.580	2.530	2.620	156,000	397,380	2.5473	2.038	2.007	2.038	1.999	2.070	197,453	2.0125	1.57%
2018-08-13	0	2.540	2.540	2.570	2.510	2.650	417,000	1,070,260	2.5666	2.007	2.007	2.030	1.983	2.094	527,807	2.0277	-4.15%
2018-08-10	0	2.650	2.650	2.660	2.640	2.680	44,000	117,130	2.6620	2.094	2.094	2.102	2.086	2.117	55,692	2.1032	0.38%
2018-08-09	0	2.640	2.640	2.690	2.630	2.630	5,000	13,150	2.6300	2.086	2.086	2.125	2.078	2.078	6,329	2.0779	1.15%
2018-08-08	0	2.610	2.600	2.690	2.600	2.640	120,000	314,250	2.6188	2.062	2.054	2.125	2.054	2.086	151,887	2.0690	-1.88%
2018-08-07	0	2.660	2.640	2.660	2.620	2.680	220,000	580,440	2.6384	2.102	2.086	2.102	2.070	2.117	278,459	2.0845	1.53%
2018-08-06	0	2.620	2.620	2.670	2.610	2.620	141,000	369,400	2.6199	2.070	2.070	2.109	2.062	2.070	178,467	2.0698	0.38%
2018-08-03	0	2.610	2.600	2.610	2.600	2.690	680,000	1,781,740	2.6202	2.062	2.054	2.062	2.054	2.125	860,692	2.0701	-2.61%
2018-08-02	0	2.680	2.650	2.680	2.660	2.720	471,000	1,264,460	2.6846	2.117	2.094	2.117	2.102	2.149	596,156	2.1210	-3.60%
2018-08-01	0	2.780	2.730	2.780	2.740	2.840	213,000	591,830	2.7785	2.196	2.157	2.196	2.165	2.244	269,599	2.1952	-1.07%
2018-07-31	0	2.810	2.780	2.810	2.790	2.850	199,000	560,990	2.8190	2.220	2.196	2.220	2.204	2.252	251,879	2.2272	1.44%
2018-07-30	0	2.770	2.800	2.820	2.770	2.850	679,000	1,905,100	2.8057	2.188	2.212	2.228	2.188	2.252	859,427	2.2167	0.36%
2018-07-27	0	2.760	2.760	2.780	2.760	2.810	139,000	384,060	2.7630	2.181	2.181	2.196	2.181	2.220	175,936	2.1830	-0.36%
2018-07-26	0	2.770	2.760	2.770	2.750	2.810	605,600	1,676,032	2.7676	2.188	2.181	2.188	2.173	2.220	766,522	2.1865	0.36%
2018-07-25	0	2.760	2.720	2.750	2.700	2.770	169,000	461,660	2.7317	2.181	2.149	2.173	2.133	2.188	213,907	2.1582	1.10%
2018-07-24	0	2.730	2.690	2.730	2.640	2.750	452,000	1,219,060	2.6970	2.157	2.125	2.157	2.086	2.173	572,107	2.1308	5.41%
2018-07-23	0	2.590	2.590	2.630	2.540	2.630	497,000	1,294,880	2.6054	2.046	2.046	2.078	2.007	2.078	629,065	2.0584	1.17%
2018-07-20	0	2.560	2.560	2.580	2.540	2.580	344,000	875,200	2.5442	2.023	2.023	2.038	2.007	2.038	435,409	2.0101	-0.39%
2018-07-19	0	2.570	2.560	2.590	2.560	2.620	144,000	372,120	2.5842	2.030	2.023	2.046	2.023	2.070	182,264	2.0417	-1.15%
2018-07-18	0	2.600	2.590	2.600	2.540	2.610	231,000	596,120	2.5806	2.054	2.046	2.054	2.007	2.062	292,382	2.0388	1.56%
2018-07-17	0	2.560	2.560	2.570	2.530	2.560	103,000	261,560	2.5394	2.023	2.023	2.030	1.999	2.023	130,370	2.0063	-0.78%
2018-07-16	0	2.580	2.560	2.590	2.550	2.590	166,000	425,110	2.5609	2.038	2.023	2.046	2.015	2.046	210,110	2.0233	0.78%
2018-07-13	0	2.560	2.550	2.580	2.560	2.580	88,000	225,660	2.5643	2.023	2.015	2.038	2.023	2.038	111,384	2.0260	0.00%
2018-07-12	0	2.560	2.560	2.580	2.500	2.580	561,000	1,422,990	2.5365	2.023	2.023	2.038	1.975	2.038	710,071	2.0040	0.39%
2018-07-11	0	2.550	2.550	2.580	2.500	2.620	437,000	1,117,030	2.5561	2.015	2.015	2.038	1.975	2.070	553,121	2.0195	-2.67%
2018-07-10	0	2.620	2.620	2.640	2.620	2.650	277,000	728,010	2.6282	2.070	2.070	2.086	2.070	2.094	350,606	2.0764	-0.38%
2018-07-09	0	2.630	2.620	2.630	2.600	2.640	274,000	717,550	2.6188	2.078	2.070	2.078	2.054	2.086	346,808	2.0690	0.38%
2018-07-06	0	2.620	2.590	2.620	2.550	2.650	580,000	1,491,820	2.5721	2.070	2.046	2.070	2.015	2.094	734,120	2.0321	1.16%
2018-07-05	0	2.590	2.580	2.600	2.560	2.680	496,000	1,283,120	2.5869	2.046	2.038	2.054	2.023	2.117	627,799	2.0438	-1.89%
2018-07-04	0	2.640	2.620	2.640	2.630	2.720	84,000	225,330	2.6825	2.086	2.070	2.086	2.078	2.149	106,321	2.1193	-1.12%
2018-07-03	0	2.670	2.630	2.680	2.600	2.680	332,000	877,340	2.6426	2.109	2.078	2.117	2.054	2.117	420,220	2.0878	-1.11%
2018-06-29	0	2.700	2.680	2.700	2.600	2.700	417,000	1,108,970	2.6594	2.133	2.117	2.133	2.054	2.133	527,807	2.1011	3.85%
2018-06-28	0	2.600	2.600	2.630	2.600	2.700	367,000	966,360	2.6331	2.054	2.054	2.078	2.054	2.133	464,521	2.0803	-1.14%
2018-06-27	0	2.630	2.610	2.620	2.620	2.750	373,000	999,020	2.6783	2.078	2.062	2.070	2.070	2.173	472,115	2.1161	-3.66%
2018-06-26	0	2.730	2.710	2.740	2.670	2.780	242,000	655,260	2.7077	2.157	2.141	2.165	2.109	2.196	306,305	2.1392	-1.80%
2018-06-25	0	2.780	2.780	2.800	2.780	2.830	286,000	801,320	2.8018	2.196	2.196	2.212	2.196	2.236	361,997	2.2136	0.00%
2018-06-22	0	2.780	2.780	2.800	2.780	2.820	222,000	620,360	2.7944	2.196	2.196	2.212	2.196	2.228	280,991	2.2078	-0.36%
2018-06-21	0	2.790	2.790	2.800	2.790	2.850	509,000	1,433,120	2.8156	2.204	2.204	2.212	2.204	2.252	644,254	2.2245	-2.79%
2018-06-20	0	2.870	2.850	2.870	2.800	2.870	434,000	1,231,240	2.8370	2.267	2.252	2.267	2.212	2.267	549,324	2.2414	0.35%
2018-06-19	0	2.860	2.860	2.890	2.820	3.000	844,000	2,445,740	2.8978	2.260	2.260	2.283	2.228	2.370	1,068,271	2.2894	-2.41%
2018-06-15	0	3.090	3.090	3.110	3.090	3.130	314,000	974,400	3.1032	2.315	2.315	2.330	2.315	2.345	419,040	2.3253	0.65%
2018-06-14	0	3.070	3.070	3.100	3.070	3.120	385,000	1,188,460	3.0869	2.300	2.300	2.323	2.300	2.338	513,791	2.3131	-1.29%
2018-06-13	0	3.110	3.080	3.120	3.070	3.120	127,000	392,710	3.0922	2.330	2.308	2.338	2.300	2.338	169,484	2.3171	0.65%
2018-06-12	0	3.090	3.070	3.090	3.080	3.110	536,000	1,655,920	3.0894	2.315	2.300	2.315	2.308	2.330	715,304	2.3150	-0.32%
2018-06-11	0	3.100	3.090	3.130	3.090	3.100	68,000	210,190	3.0910	2.323	2.315	2.345	2.315	2.323	90,748	2.3162	0.32%
2018-06-08	0	3.090	3.090	3.100	3.080	3.110	423,000	1,310,350	3.0978	2.315	2.315	2.323	2.308	2.330	564,503	2.3212	-0.32%
2018-06-07	0	3.100	3.100	3.130	3.100	3.130	198,000	615,550	3.1088	2.323	2.323	2.345	2.323	2.345	264,236	2.3295	-1.59%
2018-06-06	0	3.150	3.120	3.150	3.120	3.160	90,000	282,920	3.1436	2.360	2.338	2.360	2.338	2.368	120,107	2.3556	-0.63%
2018-06-05	0	3.170	3.130	3.170	3.130	3.180	547,000	1,723,620	3.1510	2.375	2.345	2.375	2.345	2.383	729,984	2.3612	-0.31%
2018-06-04	0	3.180	3.150	3.180	3.120	3.190	345,000	1,089,980	3.1594	2.383	2.360	2.383	2.338	2.390	460,411	2.3674	1.60%
2018-06-01	0	3.130	3.130	3.150	3.110	3.150	47,000	147,030	3.1283	2.345	2.345	2.360	2.330	2.360	62,723	2.3441	-0.63%
2018-05-31	0	3.150	3.100	3.200	3.070	3.200	585,000	1,825,280	3.1201	2.360	2.323	2.398	2.300	2.398	780,696	2.3380	2.27%
2018-05-30	0	3.080	3.070	3.110	3.050	3.110	448,000	1,374,780	3.0687	2.308	2.300	2.330	2.285	2.330	597,866	2.2995	0.33%
2018-05-29	0	3.070	3.070	3.110	3.060	3.120	586,000	1,806,390	3.0826	2.300	2.300	2.330	2.293	2.338	782,031	2.3099	-1.92%
2018-05-28	0	3.130	3.130	3.140	3.120	3.160	313,000	979,600	3.1297	2.345	2.345	2.353	2.338	2.368	417,706	2.3452	-0.32%
2018-05-25	0	3.140	3.120	3.140	3.120	3.140	479,000	1,499,670	3.1308	2.353	2.338	2.353	2.338	2.353	639,237	2.3460	0.00%
2018-05-24	0	3.140	3.140	3.170	3.140	3.190	288,000	907,030	3.1494	2.353	2.353	2.375	2.353	2.390	384,343	2.3600	-1.26%
2018-05-23	0	3.180	3.180	3.190	3.120	3.220	636,000	2,013,640	3.1661	2.383	2.383	2.390	2.338	2.413	848,757	2.3725	-1.24%
2018-05-21	0	3.220	3.200	3.230	3.060	3.240	1,834,000	5,792,340	3.1583	2.413	2.398	2.420	2.293	2.428	2,447,516	2.3666	4.55%
2018-05-18	0	3.080	3.080	3.120	3.050	3.130	336,000	1,041,840	3.1007	2.308	2.308	2.338	2.285	2.345	448,400	2.3235	-1.28%
2018-05-17	0	3.120	3.090	3.140	3.100	3.180	387,000	1,207,670	3.1206	2.338	2.315	2.353	2.323	2.383	516,460	2.3384	0.65%
2018-05-16	0	3.100	3.090	3.100	3.090	3.120	113,509	351,852	3.0998	2.323	2.315	2.323	2.315	2.338	151,480	2.3228	-1.59%
2018-05-15	0	3.150	3.090	3.150	3.070	3.150	315,000	976,970	3.1015	2.360	2.315	2.360	2.300	2.360	420,375	2.3240	2.27%
2018-05-14	0	3.080	3.070	3.080	3.070	3.090	304,000	936,600	3.0809	2.308	2.300	2.308	2.300	2.315	405,695	2.3086	0.33%
2018-05-11	0	3.070	3.070	3.080	3.060	3.090	163,000	501,390	3.0760	2.300	2.300	2.308	2.293	2.315	217,527	2.3050	0.00%
2018-05-10	0	3.070	3.070	3.090	3.060	3.120	214,000	660,000	3.0841	2.300	2.300	2.315	2.293	2.338	285,588	2.3110	0.66%
2018-05-09	0	3.050	3.040	3.050	3.030	3.070	555,000	1,693,740	3.0518	2.285	2.278	2.285	2.270	2.300	740,660	2.2868	0.00%
2018-05-08	0	3.050	3.040	3.050	3.030	3.060	108,000	328,130	3.0382	2.285	2.278	2.285	2.270	2.293	144,129	2.2766	0.66%
2018-05-07	0	3.030	3.020	3.030	3.020	3.050	264,000	799,510	3.0284	2.270	2.263	2.270	2.263	2.285	352,314	2.2693	0.66%
2018-05-04	0	3.010	3.010	3.040	3.010	3.030	139,000	420,040	3.0219	2.255	2.255	2.278	2.255	2.270	185,499	2.2644	0.00%
2018-05-03	0	3.010	3.000	3.010	3.000	3.070	783,000	2,362,870	3.0177	2.255	2.248	2.255	2.248	2.300	1,044,932	2.2613	-2.90%
2018-05-02	0	3.100	3.080	3.100	3.070	3.120	344,000	1,064,400	3.0942	2.323	2.308	2.323	2.300	2.338	459,076	2.3186	0.00%
2018-04-30	0	3.100	3.050	3.100	3.010	3.130	741,000	2,271,040	3.0648	2.323	2.285	2.323	2.255	2.345	988,882	2.2966	1.97%
2018-04-27	0	3.040	3.030	3.050	2.970	3.040	344,000	1,036,460	3.0130	2.278	2.270	2.285	2.226	2.278	459,076	2.2577	1.67%
2018-04-26	0	2.990	2.980	2.990	2.970	3.000	244,000	729,580	2.9901	2.241	2.233	2.241	2.226	2.248	325,624	2.2406	-0.33%
2018-04-25	0	3.000	2.980	3.000	3.000	3.020	234,000	704,360	3.0101	2.248	2.233	2.248	2.248	2.263	312,278	2.2556	0.00%
2018-04-24	0	3.000	3.000	3.040	2.990	3.040	498,000	1,498,410	3.0089	2.248	2.248	2.278	2.241	2.278	664,593	2.2546	0.00%
2018-04-23	0	3.000	2.990	3.000	2.970	3.090	2,057,000	6,157,320	2.9933	2.248	2.241	2.248	2.226	2.315	2,745,114	2.2430	-1.64%
2018-04-20	0	3.050	3.050	3.060	3.040	3.100	171,000	522,740	3.0570	2.285	2.285	2.293	2.278	2.323	228,203	2.2907	-1.61%
2018-04-19	0	3.100	3.060	3.100	3.070	3.100	155,000	478,670	3.0882	2.323	2.293	2.323	2.300	2.323	206,851	2.3141	1.64%
2018-04-18	0	3.050	3.050	3.070	3.040	3.090	460,000	1,407,260	3.0593	2.285	2.285	2.300	2.278	2.315	613,881	2.2924	-0.65%
2018-04-17	0	3.070	3.060	3.080	3.050	3.100	737,000	2,260,660	3.0674	2.300	2.293	2.308	2.285	2.323	983,544	2.2985	-1.29%
2018-04-16	0	3.110	3.070	3.090	3.060	3.150	627,000	1,943,450	3.0996	2.330	2.300	2.315	2.293	2.360	836,746	2.3226	-0.96%
2018-04-13	0	3.140	3.130	3.140	3.110	3.150	296,000	927,850	3.1346	2.353	2.345	2.353	2.330	2.360	395,019	2.3489	0.00%
2018-04-12	0	3.140	3.130	3.140	3.130	3.170	410,000	1,291,260	3.1494	2.353	2.345	2.353	2.345	2.375	547,155	2.3600	0.96%
2018-04-11	0	3.110	3.100	3.120	3.090	3.150	950,000	2,956,340	3.1119	2.330	2.323	2.338	2.315	2.360	1,267,797	2.3319	-0.32%
2018-04-10	0	3.120	3.110	3.130	3.100	3.130	433,000	1,351,010	3.1201	2.338	2.330	2.345	2.323	2.345	577,849	2.3380	0.65%
2018-04-09	0	3.100	3.100	3.140	3.090	3.160	373,000	1,158,510	3.1059	2.323	2.323	2.353	2.315	2.368	497,777	2.3274	0.00%
2018-04-06	0	3.100	3.100	3.120	3.090	3.140	332,000	1,033,070	3.1117	2.323	2.323	2.338	2.315	2.353	443,062	2.3317	-1.27%
2018-04-04	0	3.140	3.130	3.140	3.120	3.180	936,000	2,951,750	3.1536	2.353	2.345	2.353	2.338	2.383	1,249,114	2.3631	-0.32%
2018-04-03	0	3.150	3.150	3.160	3.100	3.190	601,000	1,891,100	3.1466	2.360	2.360	2.368	2.323	2.390	802,048	2.3578	-1.87%
2018-03-29	0	3.210	3.170	3.210	3.130	3.230	674,000	2,146,460	3.1847	2.405	2.375	2.405	2.345	2.420	899,469	2.3864	1.26%
2018-03-28	0	3.170	3.170	3.200	3.170	3.240	527,000	1,689,790	3.2064	2.375	2.375	2.398	2.375	2.428	703,294	2.4027	-2.16%
2018-03-27	0	3.240	3.240	3.280	3.100	3.300	2,621,000	8,433,290	3.2176	2.428	2.428	2.458	2.323	2.473	3,497,785	2.4110	4.85%
2018-03-26	0	3.090	3.070	3.100	3.020	3.090	416,000	1,270,340	3.0537	2.315	2.300	2.323	2.263	2.315	555,162	2.2882	0.65%
2018-03-23	0	3.070	3.070	3.090	3.000	3.100	773,000	2,359,920	3.0529	2.300	2.300	2.315	2.248	2.323	1,031,586	2.2877	-3.15%
2018-03-22	0	3.170	3.160	3.170	3.150	3.170	103,000	326,120	3.1662	2.375	2.368	2.375	2.360	2.375	137,456	2.3725	0.00%
2018-03-21	0	3.170	3.170	3.210	3.170	3.210	348,000	1,112,410	3.1966	2.375	2.375	2.405	2.375	2.405	464,414	2.3953	-1.25%
2018-03-20	0	3.210	3.210	3.240	3.160	3.210	203,000	647,370	3.1890	2.405	2.405	2.428	2.368	2.405	270,908	2.3896	0.31%
2018-03-19	0	3.200	3.200	3.220	3.200	3.250	159,000	511,880	3.2194	2.398	2.398	2.413	2.398	2.435	212,189	2.4124	0.31%
2018-03-16	0	3.190	3.190	3.200	3.190	3.250	523,000	1,681,880	3.2158	2.390	2.390	2.398	2.390	2.435	697,956	2.4097	-2.15%
2018-03-15	0	3.260	3.260	3.280	3.230	3.280	271,000	880,870	3.2504	2.443	2.443	2.458	2.420	2.458	361,656	2.4357	0.62%
2018-03-14	0	3.240	3.240	3.270	3.220	3.270	72,000	234,680	3.2594	2.428	2.428	2.450	2.413	2.450	96,086	2.4424	-1.52%
2018-03-13	0	3.290	3.280	3.290	3.250	3.300	494,000	1,620,840	3.2811	2.465	2.458	2.465	2.435	2.473	659,254	2.4586	1.23%
2018-03-12	0	3.250	3.230	3.250	3.200	3.260	759,000	2,444,600	3.2208	2.435	2.420	2.435	2.398	2.443	1,012,903	2.4135	1.56%
2018-03-09	0	3.200	3.200	3.220	3.190	3.230	775,000	2,480,320	3.2004	2.398	2.398	2.413	2.390	2.420	1,034,255	2.3982	-0.31%
2018-03-08	0	3.210	3.200	3.230	3.190	3.240	1,150,000	3,691,160	3.2097	2.405	2.398	2.420	2.390	2.428	1,534,702	2.4051	0.63%
2018-03-07	0	3.190	3.190	3.210	3.190	3.250	495,000	1,594,890	3.2220	2.390	2.390	2.405	2.390	2.435	660,589	2.4143	-1.24%
2018-03-06	0	3.230	3.190	3.230	3.190	3.270	786,000	2,528,850	3.2174	2.420	2.390	2.420	2.390	2.450	1,048,935	2.4109	1.25%
2018-03-05	0	3.190	3.190	3.200	3.180	3.340	804,000	2,587,620	3.2184	2.390	2.390	2.398	2.383	2.503	1,072,957	2.4117	-0.31%
2018-03-02	0	3.200	3.190	3.240	3.200	3.230	397,000	1,275,210	3.2121	2.398	2.390	2.428	2.398	2.420	529,806	2.4069	-1.84%
2018-03-01	0	3.260	3.250	3.310	3.240	3.310	347,000	1,133,200	3.2657	2.443	2.435	2.480	2.428	2.480	463,080	2.4471	-0.91%
2018-02-28	0	3.290	3.250	3.290	3.230	3.330	327,000	1,072,860	3.2809	2.465	2.435	2.465	2.420	2.495	436,389	2.4585	0.92%
2018-02-27	0	3.260	3.260	3.290	3.250	3.370	575,000	1,910,300	3.3223	2.443	2.443	2.465	2.435	2.525	767,351	2.4895	-2.10%
2018-02-26	0	3.330	3.320	3.340	3.290	3.390	438,000	1,450,850	3.3124	2.495	2.488	2.503	2.465	2.540	584,521	2.4821	0.60%
2018-02-23	0	3.310	3.310	3.350	3.310	3.410	442,000	1,482,920	3.3550	2.480	2.480	2.510	2.480	2.555	589,859	2.5140	-0.60%
2018-02-22	0	3.330	3.330	3.350	3.310	3.500	299,000	1,010,930	3.3810	2.495	2.495	2.510	2.480	2.623	399,022	2.5335	-1.48%
2018-02-21	0	3.380	3.340	3.380	3.240	3.550	777,000	2,603,380	3.3506	2.533	2.503	2.533	2.428	2.660	1,036,925	2.5107	4.00%
2018-02-20	0	3.250	3.220	3.300	3.220	3.280	258,000	835,410	3.2380	2.435	2.413	2.473	2.413	2.458	344,307	2.4264	-0.31%
2018-02-15	0	3.260	3.250	3.270	3.250	3.300	260,000	853,640	3.2832	2.443	2.435	2.450	2.435	2.473	346,976	2.4602	0.31%
2018-02-14	0	3.250	3.230	3.250	3.170	3.260	523,000	1,676,880	3.2063	2.435	2.420	2.435	2.375	2.443	697,956	2.4026	2.20%
2018-02-13	0	3.180	3.180	3.200	3.170	3.260	478,000	1,539,010	3.2197	2.383	2.383	2.398	2.375	2.443	637,902	2.4126	0.63%
2018-02-12	0	3.160	3.130	3.160	3.070	3.170	557,000	1,737,260	3.1190	2.368	2.345	2.368	2.300	2.375	743,329	2.3371	1.94%
2018-02-09	0	3.100	3.090	3.100	3.070	3.190	1,442,000	4,469,520	3.0995	2.323	2.315	2.323	2.300	2.390	1,924,382	2.3226	-4.32%
2018-02-08	0	3.240	3.190	3.240	3.180	3.270	833,000	2,684,150	3.2223	2.428	2.390	2.428	2.383	2.450	1,111,658	2.4145	1.57%
2018-02-07	0	3.190	3.180	3.190	3.180	3.300	410,000	1,329,300	3.2422	2.390	2.383	2.390	2.383	2.473	547,155	2.4295	0.00%
2018-02-06	0	3.190	3.160	3.190	3.150	3.260	2,104,000	6,704,050	3.1863	2.390	2.368	2.390	2.360	2.443	2,807,837	2.3876	-3.04%
2018-02-05	0	3.290	3.290	3.300	3.150	3.320	1,252,000	4,051,070	3.2357	2.465	2.465	2.473	2.360	2.488	1,670,823	2.4246	-1.20%
2018-02-02	0	3.330	3.290	3.330	3.240	3.330	414,000	1,355,370	3.2738	2.495	2.465	2.495	2.428	2.495	552,493	2.4532	1.83%
2018-02-01	0	3.270	3.260	3.270	3.250	3.330	275,000	905,140	3.2914	2.450	2.443	2.450	2.435	2.495	366,994	2.4664	-0.30%
2018-01-31	0	3.280	3.280	3.300	3.250	3.370	333,000	1,093,940	3.2851	2.458	2.458	2.473	2.435	2.525	444,396	2.4616	0.00%
2018-01-30	0	3.280	3.280	3.300	3.280	3.410	879,000	2,924,720	3.3273	2.458	2.458	2.473	2.458	2.555	1,173,046	2.4933	-4.09%
2018-01-29	0	3.420	3.400	3.420	3.300	3.420	1,586,000	5,314,860	3.3511	2.563	2.548	2.563	2.473	2.563	2,116,554	2.5111	2.70%
2018-01-26	0	3.330	3.330	3.340	3.310	3.360	362,000	1,207,485	3.3356	2.495	2.495	2.503	2.480	2.518	483,097	2.4995	0.00%
2018-01-25	0	3.330	3.310	3.320	3.290	3.380	245,000	818,880	3.3424	2.495	2.480	2.488	2.465	2.533	326,958	2.5045	-0.30%
2018-01-24	0	3.340	3.330	3.340	3.310	3.350	291,000	968,300	3.3275	2.503	2.495	2.503	2.480	2.510	388,346	2.4934	0.60%
2018-01-23	0	3.320	3.320	3.340	3.220	3.440	1,131,000	3,732,950	3.3006	2.488	2.488	2.503	2.413	2.578	1,509,346	2.4732	-2.92%
2018-01-22	0	3.420	3.390	3.420	3.380	3.480	519,000	1,778,780	3.4273	2.563	2.540	2.563	2.533	2.608	692,618	2.5682	0.00%
2018-01-19	0	3.420	3.410	3.420	3.360	3.450	2,588,000	8,814,890	3.4061	2.563	2.555	2.563	2.518	2.585	3,453,746	2.5523	1.79%
2018-01-18	0	3.360	3.350	3.370	3.300	3.400	1,149,000	3,862,050	3.3612	2.518	2.510	2.525	2.473	2.548	1,533,367	2.5187	1.82%
2018-01-17	0	3.300	3.270	3.300	3.260	3.330	715,000	2,353,340	3.2914	2.473	2.450	2.473	2.443	2.495	954,184	2.4663	-0.90%
2018-01-16	0	3.330	3.310	3.330	3.300	3.380	725,000	2,415,120	3.3312	2.495	2.480	2.495	2.473	2.533	967,529	2.4962	0.30%
2018-01-15	0	3.320	3.320	3.350	3.300	3.400	482,000	1,609,670	3.3396	2.488	2.488	2.510	2.473	2.548	643,240	2.5024	-2.35%
2018-01-12	0	3.400	3.370	3.400	3.370	3.430	420,000	1,430,510	3.4060	2.548	2.525	2.548	2.525	2.570	560,500	2.5522	0.89%
2018-01-11	0	3.370	3.360	3.390	3.300	3.440	1,245,000	4,172,050	3.3510	2.525	2.518	2.540	2.473	2.578	1,661,481	2.5110	-0.30%
2018-01-10	0	3.380	3.380	3.420	3.360	3.500	716,000	2,481,850	3.4663	2.533	2.533	2.563	2.518	2.623	955,519	2.5974	-1.74%
2018-01-09	0	3.440	3.440	3.450	3.350	3.480	1,966,000	6,757,020	3.4369	2.578	2.578	2.585	2.510	2.608	2,623,673	2.5754	3.30%
2018-01-08	0	3.330	3.320	3.340	3.250	3.340	651,000	2,150,330	3.3031	2.495	2.488	2.503	2.435	2.503	868,775	2.4751	1.52%
2018-01-05	0	3.280	3.270	3.290	3.250	3.350	762,000	2,520,610	3.3079	2.458	2.450	2.465	2.435	2.510	1,016,907	2.4787	-0.30%
2018-01-04	0	3.290	3.270	3.310	3.210	3.390	1,392,000	4,581,310	3.2912	2.465	2.450	2.480	2.405	2.540	1,857,656	2.4662	-1.79%
2018-01-03	0	3.350	3.350	3.360	3.300	3.390	2,670,000	8,954,320	3.3537	2.510	2.510	2.518	2.473	2.540	3,563,177	2.5130	1.82%
2018-01-02	0	3.290	3.280	3.300	3.210	3.300	1,418,000	4,637,750	3.2706	2.465	2.458	2.473	2.405	2.473	1,892,354	2.4508	2.49%
2017-12-29	0	3.210	3.200	3.210	3.200	3.250	1,933,000	6,269,620	3.2435	2.405	2.398	2.405	2.398	2.435	2,579,633	2.4304	0.31%
2017-12-28	0	3.200	3.200	3.240	3.200	3.260	708,000	2,290,730	3.2355	2.398	2.398	2.428	2.398	2.443	944,842	2.4245	-1.84%
2017-12-27	0	3.260	3.260	3.270	3.260	3.340	809,000	2,666,470	3.2960	2.443	2.443	2.450	2.443	2.503	1,079,629	2.4698	-0.31%
2017-12-22	0	3.270	3.260	3.270	3.110	3.320	2,305,000	7,433,040	3.2247	2.450	2.443	2.450	2.330	2.488	3,076,076	2.4164	5.14%
2017-12-21	0	3.110	3.110	3.120	3.070	3.120	346,000	1,069,870	3.0921	2.330	2.330	2.338	2.300	2.338	461,745	2.3170	0.97%
2017-12-20	0	3.080	3.050	3.080	3.030	3.100	276,000	840,090	3.0438	2.308	2.285	2.308	2.270	2.323	368,328	2.2808	-0.65%
2017-12-19	0	3.100	3.050	3.100	3.040	3.110	203,000	625,140	3.0795	2.323	2.285	2.323	2.278	2.330	270,908	2.3076	0.98%
2017-12-18	0	3.070	3.040	3.070	3.040	3.130	104,000	318,240	3.0600	2.300	2.278	2.300	2.278	2.345	138,790	2.2930	0.33%
2017-12-15	0	3.060	3.050	3.080	3.040	3.140	415,000	1,286,230	3.0993	2.293	2.285	2.308	2.278	2.353	553,827	2.3224	-1.61%
2017-12-14	0	3.110	3.060	3.110	3.030	3.110	626,000	1,922,090	3.0704	2.330	2.293	2.330	2.270	2.330	835,412	2.3008	1.63%
2017-12-13	0	3.060	3.040	3.060	3.000	3.060	386,000	1,170,120	3.0314	2.293	2.278	2.293	2.248	2.293	515,126	2.2715	1.32%
2017-12-12	0	3.020	3.000	3.020	2.990	3.060	275,000	833,180	3.0297	2.263	2.248	2.263	2.241	2.293	366,994	2.2703	-0.33%
2017-12-11	0	3.030	3.030	3.050	3.020	3.080	122,000	371,350	3.0439	2.270	2.270	2.285	2.263	2.308	162,812	2.2809	-0.66%
2017-12-08	0	3.050	3.040	3.050	2.950	3.060	238,000	715,730	3.0073	2.285	2.278	2.285	2.211	2.293	317,617	2.2534	2.35%
2017-12-07	0	2.980	2.980	3.000	2.950	3.030	1,226,000	3,665,910	2.9901	2.233	2.233	2.248	2.211	2.270	1,636,125	2.2406	-2.30%
2017-12-06	0	3.050	3.030	3.040	3.010	3.100	907,000	2,759,930	3.0429	2.285	2.270	2.278	2.255	2.323	1,210,413	2.2802	-1.29%
2017-12-05	0	3.090	3.060	3.090	3.060	3.100	94,000	288,580	3.0700	2.315	2.293	2.315	2.293	2.323	125,445	2.3004	0.32%
2017-12-04	0	3.080	3.080	3.100	3.060	3.130	199,000	612,520	3.0780	2.308	2.308	2.323	2.293	2.345	265,570	2.3064	0.00%
2017-12-01	0	3.080	3.060	3.100	3.050	3.140	1,005,000	3,105,110	3.0897	2.308	2.293	2.323	2.285	2.353	1,341,196	2.3152	-1.91%
2017-11-30	0	3.140	3.100	3.140	3.100	3.180	433,000	1,358,550	3.1375	2.353	2.323	2.353	2.323	2.383	577,849	2.3510	-0.63%
2017-11-29	0	3.160	3.150	3.160	3.120	3.180	843,000	2,658,990	3.1542	2.368	2.360	2.368	2.338	2.383	1,125,003	2.3635	0.32%
2017-11-28	0	3.150	3.150	3.160	3.100	3.160	1,627,000	5,106,040	3.1383	2.360	2.360	2.368	2.323	2.368	2,171,269	2.3516	0.96%
2017-11-27	0	3.120	3.110	3.120	3.080	3.140	974,000	3,029,680	3.1106	2.338	2.330	2.338	2.308	2.353	1,299,826	2.3308	0.97%
2017-11-24	0	3.090	3.080	3.090	3.070	3.100	263,000	811,510	3.0856	2.315	2.308	2.315	2.300	2.323	350,980	2.3121	1.64%
2017-11-23	0	3.040	3.030	3.040	3.010	3.150	2,523,000	7,731,890	3.0646	2.278	2.270	2.278	2.255	2.360	3,367,002	2.2964	-1.30%
2017-11-22	0	3.080	3.060	3.080	3.020	3.110	985,000	3,029,230	3.0754	2.308	2.293	2.308	2.263	2.330	1,314,505	2.3045	2.33%
2017-11-21	0	3.010	3.010	3.040	3.010	3.100	1,947,000	5,956,980	3.0596	2.255	2.255	2.278	2.255	2.323	2,598,317	2.2926	-0.66%
2017-11-20	0	3.030	3.030	3.040	3.010	3.080	705,000	2,144,030	3.0412	2.270	2.270	2.278	2.255	2.308	940,839	2.2788	-0.98%
2017-11-17	0	3.060	3.040	3.060	3.040	3.120	710,000	2,176,240	3.0651	2.293	2.278	2.293	2.278	2.338	947,511	2.2968	0.66%
2017-11-16	0	3.040	3.040	3.050	3.010	3.170	1,234,000	3,787,260	3.0691	2.278	2.278	2.285	2.255	2.375	1,646,802	2.2998	-0.65%
2017-11-15	0	3.060	3.050	3.070	3.050	3.180	1,658,000	5,148,030	3.1050	2.293	2.285	2.300	2.285	2.383	2,212,639	2.3266	-1.92%
2017-11-14	0	3.120	3.120	3.130	3.100	3.200	1,530,000	4,778,620	3.1233	2.338	2.338	2.345	2.323	2.398	2,041,820	2.3404	-1.58%
2017-11-13	0	3.170	3.160	3.170	3.100	3.180	2,925,000	9,155,160	3.1300	2.375	2.368	2.375	2.323	2.383	3,903,480	2.3454	0.32%
2017-11-10	0	3.160	3.160	3.180	3.160	3.210	592,000	1,887,170	3.1878	2.368	2.368	2.383	2.368	2.405	790,038	2.3887	-1.56%
2017-11-09	0	3.210	3.180	3.210	3.150	3.220	602,000	1,909,660	3.1722	2.405	2.383	2.405	2.360	2.413	803,383	2.3770	1.26%
2017-11-08	0	3.170	3.170	3.180	3.160	3.200	321,000	1,020,960	3.1806	2.375	2.375	2.383	2.368	2.398	428,382	2.3833	-0.31%
2017-11-07	0	3.180	3.170	3.180	3.150	3.200	611,000	1,931,650	3.1615	2.383	2.375	2.383	2.360	2.398	815,394	2.3690	-0.93%
2017-11-06	0	3.210	3.180	3.210	3.150	3.210	789,000	2,500,260	3.1689	2.405	2.383	2.405	2.360	2.405	1,052,939	2.3746	1.58%
2017-11-03	0	3.160	3.160	3.170	3.160	3.220	479,000	1,531,350	3.1970	2.368	2.368	2.375	2.368	2.413	639,237	2.3956	-1.25%
2017-11-02	0	3.200	3.180	3.200	3.160	3.200	2,739,000	8,722,300	3.1845	2.398	2.383	2.398	2.368	2.398	3,655,259	2.3862	0.31%
2017-11-01	0	3.190	3.180	3.190	3.150	3.210	3,731,000	11,876,490	3.1832	2.390	2.383	2.390	2.360	2.405	4,979,106	2.3853	0.31%
2017-10-31	0	3.180	3.160	3.180	3.150	3.190	360,000	1,141,060	3.1696	2.383	2.368	2.383	2.360	2.390	480,428	2.3751	-0.31%
2017-10-30	0	3.190	3.160	3.190	3.160	3.240	803,000	2,569,670	3.2001	2.390	2.368	2.390	2.368	2.428	1,071,622	2.3979	-1.24%
2017-10-27	0	3.230	3.220	3.230	3.170	3.230	1,037,000	3,320,090	3.2016	2.420	2.413	2.420	2.375	2.420	1,383,901	2.3991	1.25%
2017-10-26	0	3.190	3.180	3.190	3.170	3.250	951,000	3,046,770	3.2038	2.390	2.383	2.390	2.375	2.435	1,269,132	2.4007	-0.31%
2017-10-25	0	3.200	3.210	3.240	3.200	3.260	1,493,000	4,811,590	3.2228	2.398	2.405	2.428	2.398	2.443	1,992,443	2.4149	0.63%
2017-10-24	0	3.180	3.170	3.190	3.170	3.220	607,000	1,934,670	3.1873	2.383	2.375	2.390	2.375	2.413	810,056	2.3883	-1.24%
2017-10-23	0	3.220	3.210	3.240	3.160	3.240	609,000	1,949,430	3.2010	2.413	2.405	2.428	2.368	2.428	812,725	2.3986	2.22%
2017-10-20	0	3.150	3.140	3.150	3.140	3.200	1,788,000	5,640,640	3.1547	2.360	2.353	2.360	2.353	2.398	2,386,127	2.3639	0.32%
2017-10-19	0	3.140	3.140	3.160	3.140	3.280	1,475,000	4,700,120	3.1865	2.353	2.353	2.368	2.353	2.458	1,968,422	2.3878	-3.68%
2017-10-18	0	3.260	3.230	3.260	3.200	3.310	873,000	2,831,980	3.2440	2.443	2.420	2.443	2.398	2.480	1,165,039	2.4308	1.87%
2017-10-17	0	3.200	3.190	3.200	3.190	3.320	1,630,000	5,302,340	3.2530	2.398	2.390	2.398	2.390	2.488	2,175,273	2.4376	-1.84%
2017-10-16	0	3.260	3.260	3.290	3.260	3.350	1,637,000	5,405,760	3.3022	2.443	2.443	2.465	2.443	2.510	2,184,614	2.4745	1.56%
2017-10-13	0	3.210	3.200	3.210	3.140	3.220	1,651,000	5,252,920	3.1817	2.405	2.398	2.405	2.353	2.413	2,203,298	2.3841	2.23%
2017-10-12	0	3.140	3.120	3.140	3.110	3.210	1,852,000	5,836,160	3.1513	2.353	2.338	2.353	2.330	2.405	2,471,537	2.3613	-1.87%
2017-10-11	0	3.200	3.190	3.200	3.190	3.220	548,000	1,757,750	3.2076	2.398	2.390	2.398	2.390	2.413	731,319	2.4035	-0.93%
2017-10-10	0	3.230	3.230	3.250	3.200	3.300	1,635,000	5,291,710	3.2365	2.420	2.420	2.435	2.398	2.473	2,181,945	2.4252	-1.82%
2017-10-09	0	3.290	3.280	3.290	3.280	3.340	1,153,000	3,811,050	3.3053	2.465	2.458	2.465	2.458	2.503	1,538,705	2.4768	-1.50%
2017-10-06	0	3.340	3.330	3.340	3.280	3.350	1,117,000	3,704,560	3.3165	2.503	2.495	2.503	2.458	2.510	1,490,662	2.4852	1.83%
2017-10-04	0	3.280	3.270	3.280	3.270	3.400	1,043,000	3,445,210	3.3032	2.458	2.450	2.458	2.450	2.548	1,391,908	2.4752	-3.53%
2017-10-03	0	3.400	3.390	3.400	3.370	3.430	786,000	2,666,237	3.3922	2.548	2.540	2.548	2.525	2.570	1,048,935	2.5419	0.89%
2017-09-29	0	3.370	3.360	3.370	3.300	3.370	793,000	2,651,330	3.3434	2.525	2.518	2.525	2.473	2.525	1,058,277	2.5053	2.43%
2017-09-28	0	3.290	3.280	3.290	3.240	3.330	1,204,000	3,945,410	3.2769	2.465	2.458	2.465	2.428	2.495	1,606,766	2.4555	-2.08%
2017-09-27	0	3.360	3.360	3.370	3.340	3.450	2,460,000	8,338,000	3.3894	2.518	2.518	2.525	2.503	2.585	3,282,927	2.5398	-2.33%
2017-09-26	0	3.440	3.430	3.440	3.310	3.540	3,434,000	11,918,130	3.4706	2.578	2.570	2.578	2.480	2.653	4,582,753	2.6006	1.78%
2017-09-25	0	3.380	3.360	3.390	3.290	3.420	6,977,000	23,419,740	3.3567	2.533	2.518	2.540	2.465	2.563	9,310,968	2.5153	1.20%
2017-09-22	0	3.340	3.330	3.360	3.250	3.360	4,165,000	13,789,130	3.3107	2.503	2.495	2.518	2.435	2.518	5,558,289	2.4808	1.52%
2017-09-21	0	3.290	3.290	3.300	3.110	3.320	7,005,000	22,675,160	3.2370	2.465	2.465	2.473	2.330	2.488	9,348,335	2.4256	5.79%
2017-09-20	0	3.110	3.110	3.120	3.100	3.200	2,902,000	9,076,050	3.1275	2.330	2.330	2.338	2.323	2.398	3,872,786	2.3435	1.30%
2017-09-19	0	3.070	3.060	3.070	3.070	3.090	1,423,000	4,383,840	3.0807	2.300	2.293	2.300	2.300	2.315	1,899,027	2.3085	-0.32%
2017-09-18	0	3.080	3.080	3.100	3.000	3.100	3,233,000	9,921,330	3.0688	2.308	2.308	2.323	2.248	2.323	4,314,514	2.2995	2.33%
2017-09-15	0	3.010	3.010	3.020	2.990	3.060	4,704,000	14,144,600	3.0069	2.255	2.255	2.263	2.241	2.293	6,277,597	2.2532	-2.27%
2017-09-14	0	3.080	3.070	3.080	2.950	3.100	7,839,000	23,706,760	3.0242	2.308	2.300	2.308	2.211	2.323	10,461,327	2.2661	4.76%
2017-09-13	0	2.940	2.930	2.940	2.930	2.980	2,730,000	8,045,140	2.9469	2.203	2.196	2.203	2.196	2.233	3,643,248	2.2082	0.00%
2017-09-12	0	2.940	2.920	2.940	2.880	2.940	695,000	2,019,170	2.9053	2.203	2.188	2.203	2.158	2.203	927,494	2.1770	2.08%
2017-09-11	0	2.880	2.880	2.900	2.880	2.950	2,500,000	7,271,480	2.9086	2.158	2.158	2.173	2.158	2.211	3,336,308	2.1795	-1.37%
2017-09-08	0	2.920	2.920	2.930	2.900	2.940	635,000	1,854,540	2.9205	2.188	2.188	2.196	2.173	2.203	847,422	2.1884	1.39%
2017-09-07	0	2.880	2.870	2.880	2.870	2.920	2,008,000	5,816,770	2.8968	2.158	2.151	2.158	2.151	2.188	2,679,723	2.1707	-0.69%
2017-09-06	0	2.900	2.890	2.900	2.890	2.920	977,000	2,836,810	2.9036	2.173	2.166	2.173	2.166	2.188	1,303,829	2.1758	-0.34%
2017-09-05	0	2.910	2.910	2.920	2.910	2.990	1,199,000	3,510,210	2.9276	2.181	2.181	2.188	2.181	2.241	1,600,093	2.1938	0.00%
2017-09-04	0	2.910	2.910	2.920	2.910	2.990	1,258,000	3,694,050	2.9364	2.181	2.181	2.188	2.181	2.241	1,678,830	2.2004	-1.36%
2017-09-01	0	2.950	2.950	2.980	2.890	3.080	1,800,000	5,275,510	2.9308	2.211	2.211	2.233	2.166	2.308	2,402,142	2.1962	3.15%
2017-08-31	0	2.860	2.860	2.880	2.860	2.910	1,636,000	4,723,680	2.8873	2.143	2.143	2.158	2.143	2.181	2,183,280	2.1636	-0.35%
2017-08-30	0	2.870	2.870	2.900	2.850	2.920	2,667,000	7,710,290	2.8910	2.151	2.151	2.173	2.136	2.188	3,559,173	2.1663	-1.03%
2017-08-29	0	2.900	2.900	2.910	2.900	3.050	5,780,000	17,104,700	2.9593	2.173	2.173	2.181	2.173	2.285	7,713,544	2.2175	-5.23%
2017-08-28	0	3.060	3.060	3.070	3.060	3.230	3,032,000	9,491,010	3.1303	2.293	2.293	2.300	2.293	2.420	4,046,274	2.3456	-3.77%
2017-08-25	0	3.180	3.170	3.180	3.170	3.290	1,128,000	3,624,480	3.2132	2.383	2.375	2.383	2.375	2.465	1,505,342	2.4077	-0.93%
2017-08-24	0	3.210	3.200	3.220	3.150	3.250	1,713,000	5,449,110	3.1810	2.405	2.398	2.413	2.360	2.435	2,286,038	2.3836	-1.53%
2017-08-22	0	3.260	3.250	3.260	3.250	3.290	608,000	1,986,710	3.2676	2.443	2.435	2.443	2.435	2.465	811,390	2.4485	0.00%
2017-08-21	0	3.260	3.250	3.260	3.230	3.270	317,000	1,031,540	3.2541	2.443	2.435	2.443	2.420	2.450	423,044	2.4384	0.31%
2017-08-18	0	3.250	3.250	3.260	3.240	3.280	686,000	2,229,845	3.2505	2.435	2.435	2.443	2.428	2.458	915,483	2.4357	0.00%
2017-08-17	0	3.250	3.250	3.260	3.250	3.280	323,000	1,052,000	3.2570	2.435	2.435	2.443	2.435	2.458	431,051	2.4405	0.93%
2017-08-16	0	3.220	3.220	3.230	3.140	3.260	1,099,000	3,517,620	3.2007	2.413	2.413	2.420	2.353	2.443	1,466,641	2.3984	1.90%
2017-08-15	0	3.160	3.150	3.160	3.150	3.200	982,000	3,106,950	3.1639	2.368	2.360	2.368	2.360	2.398	1,310,502	2.3708	0.32%
2017-08-14	0	3.150	3.140	3.160	3.140	3.210	1,273,000	4,029,110	3.1651	2.360	2.353	2.368	2.353	2.405	1,698,848	2.3717	-0.94%
2017-08-11	0	3.180	3.170	3.180	3.160	3.260	2,359,000	7,527,110	3.1908	2.383	2.375	2.383	2.368	2.443	3,148,140	2.3910	-3.34%
2017-08-10	0	3.290	3.280	3.290	3.280	3.390	3,102,000	10,287,380	3.3164	2.465	2.458	2.465	2.458	2.540	4,139,691	2.4851	-2.37%
2017-08-09	0	3.370	3.370	3.380	3.360	3.400	786,000	2,655,030	3.3779	2.525	2.525	2.533	2.518	2.548	1,048,935	2.5312	-0.59%
2017-08-08	0	3.390	3.380	3.400	3.340	3.420	2,031,000	6,840,270	3.3679	2.540	2.533	2.548	2.503	2.563	2,710,417	2.5237	0.59%
2017-08-07	0	3.370	3.350	3.390	3.350	3.470	1,631,000	5,559,750	3.4088	2.525	2.510	2.540	2.510	2.600	2,176,607	2.5543	-1.75%
2017-08-04	0	3.430	3.430	3.440	3.420	3.450	884,000	3,040,180	3.4391	2.570	2.570	2.578	2.563	2.585	1,179,719	2.5770	-0.58%
2017-08-03	0	3.450	3.450	3.460	3.430	3.490	531,000	1,831,910	3.4499	2.585	2.585	2.593	2.570	2.615	708,632	2.5851	-1.15%
2017-08-02	0	3.490	3.490	3.500	3.430	3.500	1,210,000	4,181,600	3.4559	2.615	2.615	2.623	2.570	2.623	1,614,773	2.5896	1.45%
2017-08-01	0	3.440	3.440	3.450	3.430	3.460	711,000	2,448,710	3.4440	2.578	2.578	2.585	2.570	2.593	948,846	2.5807	-0.58%
2017-07-31	0	3.460	3.450	3.460	3.450	3.510	566,000	1,964,490	3.4708	2.593	2.585	2.593	2.585	2.630	755,340	2.6008	-0.86%
2017-07-28	0	3.490	3.480	3.490	3.470	3.520	712,000	2,487,110	3.4931	2.615	2.608	2.615	2.600	2.638	950,181	2.6175	-0.57%
2017-07-27	0	3.510	3.510	3.520	3.500	3.550	180,000	633,190	3.5177	2.630	2.630	2.638	2.623	2.660	240,214	2.6359	-0.57%
2017-07-26	0	3.530	3.500	3.530	3.460	3.530	652,000	2,273,660	3.4872	2.645	2.623	2.645	2.593	2.645	870,109	2.6131	1.73%
2017-07-25	0	3.470	3.470	3.500	3.470	3.520	778,000	2,717,080	3.4924	2.600	2.600	2.623	2.600	2.638	1,038,259	2.6170	-1.42%
2017-07-24	0	3.520	3.520	3.550	3.470	3.580	838,000	2,949,150	3.5193	2.638	2.638	2.660	2.600	2.683	1,118,330	2.6371	-0.85%
2017-07-21	0	3.550	3.550	3.560	3.540	3.580	402,000	1,430,220	3.5578	2.660	2.660	2.668	2.653	2.683	536,478	2.6659	-1.11%
2017-07-20	0	3.590	3.580	3.600	3.560	3.620	834,000	2,995,210	3.5914	2.690	2.683	2.698	2.668	2.713	1,112,992	2.6911	-0.55%
2017-07-19	0	3.610	3.600	3.610	3.590	3.630	1,107,000	3,995,200	3.6090	2.705	2.698	2.705	2.690	2.720	1,477,317	2.7044	0.00%
2017-07-18	0	3.610	3.600	3.620	3.600	3.670	679,000	2,457,130	3.6187	2.705	2.698	2.713	2.698	2.750	906,141	2.7116	-0.55%
2017-07-17	0	3.630	3.620	3.630	3.600	3.660	681,000	2,468,330	3.6246	2.720	2.713	2.720	2.698	2.743	908,810	2.7160	-0.55%
2017-07-14	0	3.650	3.640	3.650	3.600	3.670	1,214,000	4,416,270	3.6378	2.735	2.728	2.735	2.698	2.750	1,620,111	2.7259	0.83%
2017-07-13	0	3.620	3.600	3.640	3.600	3.650	901,000	3,260,330	3.6186	2.713	2.698	2.728	2.698	2.735	1,202,405	2.7115	-0.55%
2017-07-12	0	3.640	3.640	3.650	3.620	3.670	842,000	3,073,110	3.6498	2.728	2.728	2.735	2.713	2.750	1,123,669	2.7349	1.68%
2017-07-11	0	3.580	3.580	3.590	3.580	3.650	733,000	2,657,960	3.6261	2.683	2.683	2.690	2.683	2.735	978,206	2.7172	-1.10%
2017-07-10	0	3.620	3.610	3.620	3.530	3.640	1,211,000	4,375,330	3.6130	2.713	2.705	2.713	2.645	2.728	1,616,108	2.7073	2.55%
2017-07-07	0	3.530	3.510	3.530	3.460	3.530	468,000	1,637,270	3.4984	2.645	2.630	2.645	2.593	2.645	624,557	2.6215	1.44%
2017-07-06	0	3.480	3.480	3.490	3.450	3.490	561,000	1,950,190	3.4763	2.608	2.608	2.615	2.585	2.615	748,668	2.6049	0.87%
2017-07-05	0	3.450	3.450	3.480	3.430	3.480	385,000	1,328,510	3.4507	2.585	2.585	2.608	2.570	2.608	513,791	2.5857	-0.29%
2017-07-04	0	3.460	3.460	3.480	3.460	3.490	1,147,000	3,990,940	3.4795	2.593	2.593	2.608	2.593	2.615	1,530,698	2.6073	-0.86%
2017-07-03	0	3.490	3.480	3.490	3.450	3.490	2,685,000	9,362,240	3.4869	2.615	2.608	2.615	2.585	2.615	3,583,195	2.6128	1.75%
2017-06-30	0	3.430	3.420	3.440	3.390	3.440	217,000	744,720	3.4319	2.570	2.563	2.578	2.540	2.578	289,592	2.5716	0.88%
2017-06-29	0	3.400	3.390	3.400	3.350	3.430	807,000	2,743,830	3.4000	2.548	2.540	2.548	2.510	2.570	1,076,960	2.5478	0.29%
2017-06-28	0	3.390	3.380	3.390	3.380	3.420	448,000	1,520,980	3.3950	2.540	2.533	2.540	2.533	2.563	597,866	2.5440	-1.17%
2017-06-27	0	3.430	3.420	3.430	3.420	3.460	248,000	853,560	3.4418	2.570	2.563	2.570	2.563	2.593	330,962	2.5790	-0.87%
2017-06-26	0	3.460	3.440	3.460	3.440	3.490	249,000	860,660	3.4565	2.593	2.578	2.593	2.578	2.615	332,296	2.5900	0.58%
2017-06-23	0	3.440	3.440	3.450	3.390	3.490	583,000	2,018,120	3.4616	2.578	2.578	2.585	2.540	2.615	778,027	2.5939	1.47%
2017-06-22	0	3.390	3.370	3.390	3.340	3.410	683,000	2,300,270	3.3679	2.540	2.525	2.540	2.503	2.555	911,479	2.5237	1.50%
2017-06-21	0	3.340	3.320	3.340	3.310	3.370	970,000	3,240,660	3.3409	2.503	2.488	2.503	2.480	2.525	1,294,488	2.5034	-0.89%
2017-06-20	0	3.370	3.370	3.390	3.360	3.420	1,750,000	5,934,750	3.3913	2.525	2.525	2.540	2.518	2.563	2,335,416	2.5412	-1.17%
2017-06-19	0	3.410	3.410	3.420	3.400	3.440	1,075,000	3,675,940	3.4195	2.555	2.555	2.563	2.548	2.578	1,434,612	2.5623	-0.58%
2017-06-16	0	3.430	3.420	3.430	3.430	3.520	1,021,000	3,562,190	3.4889	2.570	2.563	2.570	2.570	2.638	1,362,548	2.6144	0.73%
2017-06-15	0	3.520	3.520	3.530	3.520	3.570	1,120,000	3,969,260	3.5440	2.552	2.552	2.559	2.552	2.588	1,545,056	2.5690	-0.28%
2017-06-14	0	3.530	3.530	3.540	3.530	3.600	958,000	3,422,100	3.5721	2.559	2.559	2.566	2.559	2.610	1,321,575	2.5894	-1.40%
2017-06-13	0	3.580	3.570	3.580	3.570	3.600	1,260,000	4,516,445	3.5845	2.595	2.588	2.595	2.588	2.610	1,738,188	2.5984	0.56%
2017-06-12	0	3.560	3.560	3.580	3.560	3.650	1,360,000	4,886,100	3.5927	2.581	2.581	2.595	2.581	2.646	1,876,139	2.6043	-0.28%
2017-06-09	0	3.570	3.560	3.570	3.500	3.610	1,385,000	4,939,670	3.5665	2.588	2.581	2.588	2.537	2.617	1,910,627	2.5854	2.59%
2017-06-08	0	3.480	3.480	3.500	3.460	3.520	2,398,000	8,374,150	3.4921	2.523	2.523	2.537	2.508	2.552	3,308,075	2.5314	1.16%
2017-06-07	0	3.440	3.440	3.450	3.440	3.510	2,073,000	7,203,130	3.4747	2.494	2.494	2.501	2.494	2.544	2,859,733	2.5188	-0.58%
2017-06-06	0	3.460	3.450	3.460	3.450	3.510	724,000	2,508,880	3.4653	2.508	2.501	2.508	2.501	2.544	998,768	2.5120	-0.86%
2017-06-05	0	3.490	3.470	3.490	3.450	3.510	2,956,000	10,282,450	3.4785	2.530	2.515	2.530	2.501	2.544	4,077,844	2.5215	1.75%
2017-06-02	0	3.430	3.430	3.450	3.420	3.450	1,667,000	5,721,390	3.4321	2.486	2.486	2.501	2.479	2.501	2,299,650	2.4879	0.00%
2017-06-01	0	3.430	3.430	3.460	3.430	3.540	1,647,000	5,729,650	3.4788	2.486	2.486	2.508	2.486	2.566	2,272,060	2.5218	-3.11%
2017-05-31	0	3.540	3.530	3.560	3.530	3.580	1,221,000	4,336,335	3.5515	2.566	2.559	2.581	2.559	2.595	1,684,387	2.5744	-0.84%
2017-05-29	0	3.570	3.570	3.580	3.560	3.600	273,000	977,670	3.5812	2.588	2.588	2.595	2.581	2.610	376,607	2.5960	0.56%
2017-05-26	0	3.550	3.540	3.550	3.540	3.620	1,497,000	5,350,630	3.5742	2.573	2.566	2.573	2.566	2.624	2,065,133	2.5909	-0.28%
2017-05-25	0	3.560	3.550	3.560	3.550	3.600	2,305,000	8,237,040	3.5736	2.581	2.573	2.581	2.573	2.610	3,179,780	2.5904	-0.56%
2017-05-24	0	3.580	3.580	3.590	3.580	3.610	569,000	2,045,130	3.5943	2.595	2.595	2.602	2.595	2.617	784,944	2.6054	0.00%
2017-05-23	0	3.580	3.570	3.580	3.540	3.740	2,429,000	8,785,760	3.6170	2.595	2.588	2.595	2.566	2.711	3,350,840	2.6220	-2.19%
2017-05-22	0	3.660	3.660	3.670	3.660	3.710	675,000	2,484,140	3.6802	2.653	2.653	2.660	2.653	2.689	931,172	2.6678	-0.27%
2017-05-19	0	3.670	3.670	3.680	3.660	3.780	972,000	3,593,700	3.6972	2.660	2.660	2.668	2.653	2.740	1,340,888	2.6801	-0.81%
2017-05-18	0	3.700	3.660	3.700	3.650	3.780	1,037,000	3,855,000	3.7175	2.682	2.653	2.682	2.646	2.740	1,430,556	2.6948	-0.54%
2017-05-17	0	3.720	3.720	3.730	3.720	3.770	864,000	3,236,035	3.7454	2.697	2.697	2.704	2.697	2.733	1,191,900	2.7150	-0.27%
2017-05-16	0	3.730	3.720	3.740	3.720	3.790	546,000	2,041,435	3.7389	2.704	2.697	2.711	2.697	2.747	753,215	2.7103	-1.58%
2017-05-15	0	3.790	3.780	3.790	3.790	3.800	295,000	1,119,830	3.7960	2.747	2.740	2.747	2.747	2.755	406,957	2.7517	1.61%
2017-05-12	0	3.730	3.720	3.730	3.720	3.760	1,943,000	7,282,330	3.7480	2.704	2.697	2.704	2.697	2.726	2,680,396	2.7169	-0.53%
2017-05-11	0	3.750	3.750	3.760	3.720	3.770	453,000	1,700,890	3.7547	2.718	2.718	2.726	2.697	2.733	624,920	2.7218	0.27%
2017-05-10	0	3.740	3.740	3.750	3.740	3.770	341,000	1,280,300	3.7545	2.711	2.711	2.718	2.711	2.733	470,414	2.7216	-0.80%
2017-05-09	0	3.770	3.770	3.780	3.730	3.770	379,000	1,423,490	3.7559	2.733	2.733	2.740	2.704	2.733	522,836	2.7226	0.27%
2017-05-08	0	3.760	3.760	3.770	3.760	3.800	216,000	815,710	3.7764	2.726	2.726	2.733	2.726	2.755	297,975	2.7375	-0.53%
2017-05-05	0	3.780	3.740	3.780	3.710	3.780	822,000	3,074,390	3.7401	2.740	2.711	2.740	2.689	2.740	1,133,961	2.7112	1.89%
2017-05-04	0	3.710	3.710	3.720	3.700	3.750	529,000	1,963,220	3.7112	2.689	2.689	2.697	2.682	2.718	729,763	2.6902	-1.33%
2017-05-02	0	3.760	3.760	3.780	3.760	3.820	520,000	1,975,840	3.7997	2.726	2.726	2.740	2.726	2.769	717,347	2.7544	-0.53%
2017-04-28	0	3.780	3.770	3.790	3.730	3.790	405,000	1,525,110	3.7657	2.740	2.733	2.747	2.704	2.747	558,703	2.7297	1.34%
2017-04-27	0	3.730	3.720	3.730	3.700	3.770	270,000	1,007,630	3.7320	2.704	2.697	2.704	2.682	2.733	372,469	2.7053	-0.80%
2017-04-26	0	3.760	3.750	3.780	3.740	3.800	372,000	1,403,210	3.7721	2.726	2.718	2.740	2.711	2.755	513,179	2.7343	-0.79%
2017-04-25	0	3.790	3.780	3.800	3.760	3.800	258,000	974,310	3.7764	2.747	2.740	2.755	2.726	2.755	355,915	2.7375	1.07%
2017-04-24	0	3.750	3.720	3.750	3.680	3.770	529,000	1,966,780	3.7179	2.718	2.697	2.718	2.668	2.733	729,763	2.6951	-0.53%
2017-04-21	0	3.770	3.760	3.780	3.760	3.830	693,000	2,621,200	3.7824	2.733	2.726	2.740	2.726	2.776	956,003	2.7418	-0.53%
2017-04-20	0	3.790	3.790	3.800	3.760	3.880	1,000,000	3,806,650	3.8067	2.747	2.747	2.755	2.726	2.813	1,379,514	2.7594	-1.81%
2017-04-19	0	3.860	3.850	3.860	3.800	3.860	794,000	3,039,860	3.8285	2.798	2.791	2.798	2.755	2.798	1,095,334	2.7753	-0.77%
2017-04-18	0	3.890	3.890	3.900	3.890	3.960	527,000	2,061,100	3.9110	2.820	2.820	2.827	2.820	2.871	727,004	2.8351	-1.52%
2017-04-13	0	3.950	3.940	3.950	3.910	3.980	721,000	2,847,440	3.9493	2.863	2.856	2.863	2.834	2.885	994,630	2.8628	-0.50%
2017-04-12	0	3.970	3.950	3.980	3.920	3.980	373,000	1,473,140	3.9494	2.878	2.863	2.885	2.842	2.885	514,559	2.8629	0.76%
2017-04-11	0	3.940	3.930	3.940	3.930	3.970	358,000	1,416,230	3.9559	2.856	2.849	2.856	2.849	2.878	493,866	2.8676	-0.76%
2017-04-10	0	3.970	3.950	3.970	3.900	4.000	660,000	2,608,930	3.9529	2.878	2.863	2.878	2.827	2.900	910,479	2.8654	0.25%
2017-04-07	0	3.960	3.960	3.990	3.940	4.000	547,000	2,170,160	3.9674	2.871	2.871	2.892	2.856	2.900	754,594	2.8759	-1.00%
2017-04-06	0	4.000	3.990	4.000	3.960	4.010	562,825	2,249,468	3.9967	2.900	2.892	2.900	2.871	2.907	776,425	2.8972	0.25%
2017-04-05	0	3.990	3.990	4.000	3.950	4.050	565,000	2,256,340	3.9935	2.892	2.892	2.900	2.863	2.936	779,426	2.8949	-0.50%
2017-04-03	0	4.010	4.010	4.030	4.010	4.050	485,000	1,956,132	4.0333	2.907	2.907	2.921	2.907	2.936	669,064	2.9237	0.00%
2017-03-31	0	4.010	4.010	4.020	3.970	4.030	742,000	2,973,105	4.0069	2.907	2.907	2.914	2.878	2.921	1,023,600	2.9046	0.75%
2017-03-30	0	3.980	3.970	3.990	3.900	4.020	1,660,000	6,601,400	3.9767	2.885	2.878	2.892	2.827	2.914	2,289,994	2.8827	1.27%
2017-03-29	0	3.930	3.920	3.930	3.880	4.000	1,394,000	5,507,040	3.9505	2.849	2.842	2.849	2.813	2.900	1,923,043	2.8637	-1.75%
2017-03-28	0	4.000	3.980	4.000	3.970	4.000	1,089,000	4,347,130	3.9919	2.900	2.885	2.900	2.878	2.900	1,502,291	2.8937	1.01%
2017-03-27	0	3.960	3.950	3.980	3.950	4.050	1,419,000	5,661,800	3.9900	2.871	2.863	2.885	2.863	2.936	1,957,531	2.8923	-2.22%
2017-03-24	0	4.050	4.030	4.050	4.030	4.060	956,000	3,869,770	4.0479	2.936	2.921	2.936	2.921	2.943	1,318,816	2.9343	0.00%
2017-03-23	0	4.050	4.050	4.060	4.010	4.070	818,000	3,309,820	4.0462	2.936	2.936	2.943	2.907	2.950	1,128,443	2.9331	1.25%
2017-03-22	0	4.000	3.990	4.010	3.990	4.060	825,000	3,315,800	4.0192	2.900	2.892	2.907	2.892	2.943	1,138,099	2.9135	-1.96%
2017-03-21	0	4.080	4.070	4.080	4.040	4.100	657,000	2,672,710	4.0681	2.958	2.950	2.958	2.929	2.972	906,341	2.9489	0.00%
2017-03-20	0	4.080	4.070	4.080	4.020	4.080	724,000	2,944,390	4.0668	2.958	2.950	2.958	2.914	2.958	998,768	2.9480	0.99%
2017-03-17	0	4.040	4.020	4.040	4.020	4.040	408,000	1,645,760	4.0337	2.929	2.914	2.929	2.914	2.929	562,842	2.9240	0.50%
2017-03-16	0	4.020	4.020	4.030	4.000	4.050	810,000	3,257,930	4.0221	2.914	2.914	2.921	2.900	2.936	1,117,406	2.9156	0.50%
2017-03-15	0	4.000	3.990	4.000	3.980	4.040	513,000	2,055,185	4.0062	2.900	2.892	2.900	2.885	2.929	707,691	2.9041	-0.50%
2017-03-14	0	4.020	4.010	4.020	4.000	4.100	567,000	2,287,100	4.0337	2.914	2.907	2.914	2.900	2.972	782,185	2.9240	-0.50%
2017-03-13	0	4.040	4.030	4.040	4.010	4.080	688,000	2,779,520	4.0400	2.929	2.921	2.929	2.907	2.958	949,106	2.9286	0.50%
2017-03-10	0	4.020	4.020	4.040	4.010	4.120	647,000	2,608,760	4.0321	2.914	2.914	2.929	2.907	2.987	892,546	2.9228	-1.47%
2017-03-09	0	4.080	4.060	4.080	4.060	4.110	423,000	1,727,310	4.0835	2.958	2.943	2.958	2.943	2.979	583,534	2.9601	-1.45%
2017-03-08	0	4.140	4.140	4.170	4.100	4.170	619,000	2,552,110	4.1230	3.001	3.001	3.023	2.972	3.023	853,919	2.9887	0.49%
2017-03-07	0	4.120	4.100	4.130	4.060	4.150	579,000	2,375,915	4.1035	2.987	2.972	2.994	2.943	3.008	798,739	2.9746	-0.96%
2017-03-06	0	4.160	4.130	4.160	4.080	4.210	572,000	2,386,130	4.1716	3.016	2.994	3.016	2.958	3.052	789,082	3.0239	-0.72%
2017-03-03	0	4.190	4.180	4.190	4.130	4.250	676,000	2,829,440	4.1856	3.037	3.030	3.037	2.994	3.081	932,552	3.0341	0.72%
2017-03-02	0	4.160	4.160	4.180	4.110	4.200	1,955,000	8,144,280	4.1659	3.016	3.016	3.030	2.979	3.045	2,696,950	3.0198	0.97%
2017-03-01	0	4.120	4.110	4.130	4.000	4.150	2,718,000	11,149,590	4.1021	2.987	2.979	2.994	2.900	3.008	3,749,520	2.9736	2.23%
2017-02-28	0	4.030	4.000	4.030	3.970	4.030	590,000	2,357,980	3.9966	2.921	2.900	2.921	2.878	2.921	813,913	2.8971	1.51%
2017-02-27	0	3.970	3.970	4.010	3.960	3.990	444,000	1,765,140	3.9755	2.878	2.878	2.907	2.871	2.892	612,504	2.8818	-1.24%
2017-02-24	0	4.020	4.020	4.040	4.000	4.050	782,000	3,157,170	4.0373	2.914	2.914	2.929	2.900	2.936	1,078,780	2.9266	-0.99%
2017-02-23	0	4.060	4.030	4.060	4.000	4.060	1,167,000	4,703,890	4.0308	2.943	2.921	2.943	2.900	2.943	1,609,893	2.9219	1.00%
2017-02-22	0	4.020	4.010	4.030	3.940	4.030	1,042,000	4,142,450	3.9755	2.914	2.907	2.921	2.856	2.921	1,437,454	2.8818	1.77%
2017-02-21	0	3.950	3.950	3.970	3.950	4.000	1,552,000	6,167,550	3.9739	2.863	2.863	2.878	2.863	2.900	2,141,006	2.8807	-1.00%
2017-02-20	0	3.990	3.980	4.000	3.960	4.050	1,823,000	7,292,340	4.0002	2.892	2.885	2.900	2.871	2.936	2,514,854	2.8997	1.27%
2017-02-17	0	3.940	3.930	3.940	3.930	4.020	1,859,000	7,345,625	3.9514	2.856	2.849	2.856	2.849	2.914	2,564,517	2.8643	-1.50%
2017-02-16	0	4.000	3.990	4.000	3.980	4.100	2,211,000	8,922,700	4.0356	2.900	2.892	2.900	2.885	2.972	3,050,106	2.9254	-0.99%
2017-02-15	0	4.040	4.040	4.050	4.020	4.090	975,000	3,956,270	4.0577	2.929	2.929	2.936	2.914	2.965	1,345,026	2.9414	-0.49%
2017-02-14	0	4.060	4.060	4.070	4.050	4.150	695,000	2,836,190	4.0808	2.943	2.943	2.950	2.936	3.008	958,762	2.9582	-1.93%
2017-02-13	0	4.140	4.140	4.150	4.110	4.150	497,000	2,052,630	4.1300	3.001	3.001	3.008	2.979	3.008	685,619	2.9938	0.00%
2017-02-10	0	4.140	4.140	4.150	4.030	4.170	3,529,000	14,469,150	4.1001	3.001	3.001	3.008	2.921	3.023	4,868,306	2.9721	1.97%
2017-02-09	0	4.060	4.060	4.080	3.980	4.080	569,000	2,303,060	4.0476	2.943	2.943	2.958	2.885	2.958	784,944	2.9340	0.00%
2017-02-08	0	4.060	4.060	4.070	4.020	4.100	557,000	2,265,670	4.0676	2.943	2.943	2.950	2.914	2.972	768,389	2.9486	2.01%
2017-02-07	0	3.980	3.980	4.000	3.930	4.040	255,000	1,015,950	3.9841	2.885	2.885	2.900	2.849	2.929	351,776	2.8881	1.53%
2017-02-06	0	3.920	3.920	3.930	3.910	3.950	146,000	574,510	3.9350	2.842	2.842	2.849	2.834	2.863	201,409	2.8525	0.00%
2017-02-03	0	3.920	3.920	3.930	3.900	3.960	381,000	1,499,880	3.9367	2.842	2.842	2.849	2.827	2.871	525,595	2.8537	-1.01%
2017-02-02	0	3.960	3.950	3.970	3.950	3.970	178,000	703,900	3.9545	2.871	2.863	2.878	2.863	2.878	245,554	2.8666	0.25%
2017-02-01	0	3.950	3.950	3.980	3.910	3.990	260,000	1,025,770	3.9453	2.863	2.863	2.885	2.834	2.892	358,674	2.8599	-1.25%
2017-01-27	0	4.000	4.000	4.020	3.980	4.020	19,000	76,150	4.0079	2.900	2.900	2.914	2.885	2.914	26,211	2.9053	0.50%
2017-01-26	0	3.980	3.980	4.000	3.970	4.050	491,000	1,971,620	4.0155	2.885	2.885	2.900	2.878	2.936	677,341	2.9108	0.25%
2017-01-25	0	3.970	3.970	3.980	3.950	4.000	209,000	830,200	3.9722	2.878	2.878	2.885	2.863	2.900	288,318	2.8795	0.00%
2017-01-24	0	3.970	3.950	3.970	3.950	3.980	462,000	1,825,870	3.9521	2.878	2.863	2.878	2.863	2.885	637,336	2.8648	0.25%
2017-01-23	0	3.960	3.930	3.960	3.910	3.970	304,000	1,197,810	3.9402	2.871	2.849	2.871	2.834	2.878	419,372	2.8562	1.28%
2017-01-20	0	3.910	3.910	3.920	3.880	3.970	1,787,000	6,997,140	3.9156	2.834	2.834	2.842	2.813	2.878	2,465,192	2.8384	-1.76%
2017-01-19	0	3.980	3.970	3.990	3.970	4.000	424,000	1,690,630	3.9873	2.885	2.878	2.892	2.878	2.900	584,914	2.8904	-0.50%
2017-01-18	0	4.000	3.990	4.000	3.990	4.010	892,000	3,567,080	3.9990	2.900	2.892	2.900	2.892	2.907	1,230,527	2.8988	0.00%
2017-01-17	0	4.000	4.000	4.010	3.980	4.050	1,461,000	5,847,470	4.0024	2.900	2.900	2.907	2.885	2.936	2,015,470	2.9013	-0.74%
2017-01-16	0	4.030	4.030	4.060	4.030	4.070	202,000	815,460	4.0369	2.921	2.921	2.943	2.921	2.950	278,662	2.9263	0.00%
2017-01-13	0	4.030	4.020	4.080	4.030	4.100	882,000	3,602,385	4.0843	2.921	2.914	2.958	2.921	2.972	1,216,732	2.9607	-0.98%
2017-01-12	0	4.070	4.070	4.100	4.060	4.100	222,000	907,840	4.0894	2.950	2.950	2.972	2.943	2.972	306,252	2.9644	-0.49%
2017-01-11	0	4.090	4.090	4.100	4.070	4.100	458,000	1,876,840	4.0979	2.965	2.965	2.972	2.950	2.972	631,817	2.9705	0.49%
2017-01-10	0	4.070	4.070	4.090	4.020	4.100	127,000	518,410	4.0820	2.950	2.950	2.965	2.914	2.972	175,198	2.9590	0.00%
2017-01-09	0	4.070	4.070	4.090	3.960	4.090	675,000	2,712,310	4.0182	2.950	2.950	2.965	2.871	2.965	931,172	2.9128	0.49%
2017-01-06	0	4.050	4.050	4.080	4.050	4.100	568,986	2,324,094	4.0846	2.936	2.936	2.958	2.936	2.972	784,924	2.9609	-0.98%
2017-01-05	0	4.090	4.060	4.090	4.050	4.110	169,000	690,915	4.0883	2.965	2.943	2.965	2.936	2.979	233,138	2.9635	0.99%
2017-01-04	0	4.050	4.050	4.070	4.030	4.070	81,000	328,140	4.0511	2.936	2.936	2.950	2.921	2.950	111,741	2.9366	0.75%
2017-01-03	0	4.020	4.020	4.080	4.020	4.090	202,000	817,400	4.0465	2.914	2.914	2.958	2.914	2.965	278,662	2.9333	-1.23%
2016-12-30	0	4.070	4.070	4.100	4.060	4.140	176,000	720,800	4.0955	2.950	2.950	2.972	2.943	3.001	242,794	2.9688	0.25%
2016-12-29	0	4.060	4.060	4.130	4.050	4.140	190,198	779,097	4.0962	2.943	2.943	2.994	2.936	3.001	262,381	2.9693	-2.17%
2016-12-28	0	4.150	4.150	4.170	4.060	4.160	270,000	1,114,820	4.1290	3.008	3.008	3.023	2.943	3.016	372,469	2.9931	2.47%
2016-12-23	0	4.050	4.050	4.060	4.030	4.090	120,000	486,910	4.0576	2.936	2.936	2.943	2.921	2.965	165,542	2.9413	-0.98%
2016-12-22	0	4.090	4.080	4.100	4.030	4.100	218,000	886,145	4.0649	2.965	2.958	2.972	2.921	2.972	300,734	2.9466	1.49%
2016-12-21	0	4.030	4.020	4.060	4.000	4.090	213,000	856,980	4.0234	2.921	2.914	2.943	2.900	2.965	293,837	2.9165	0.00%
2016-12-20	0	4.030	4.030	4.040	4.010	4.050	164,000	660,790	4.0292	2.921	2.921	2.929	2.907	2.936	226,240	2.9207	0.25%
2016-12-19	0	4.020	4.020	4.060	4.000	4.100	326,000	1,318,900	4.0457	2.914	2.914	2.943	2.900	2.972	449,722	2.9327	-0.50%
2016-12-16	0	4.040	4.040	4.070	4.040	4.140	827,622	3,380,616	4.0847	2.929	2.929	2.950	2.929	3.001	1,141,716	2.9610	-1.46%
2016-12-15	0	4.100	4.100	4.140	4.090	4.160	309,000	1,269,600	4.1087	2.972	2.972	3.001	2.965	3.016	426,270	2.9784	-2.38%
2016-12-14	0	4.200	4.200	4.210	4.140	4.240	500,000	2,088,980	4.1780	3.045	3.045	3.052	3.001	3.074	689,757	3.0286	-0.47%
2016-12-13	0	4.220	4.220	4.230	4.130	4.250	183,000	768,030	4.1969	3.059	3.059	3.066	2.994	3.081	252,451	3.0423	1.69%
2016-12-12	0	4.150	4.130	4.150	4.130	4.220	174,000	725,130	4.1674	3.008	2.994	3.008	2.994	3.059	240,035	3.0209	-1.89%
2016-12-09	0	4.230	4.220	4.240	4.200	4.230	446,000	1,884,980	4.2264	3.066	3.059	3.074	3.045	3.066	615,263	3.0637	0.00%
2016-12-08	0	4.230	4.230	4.240	4.200	4.250	685,000	2,890,750	4.2201	3.066	3.066	3.074	3.045	3.081	944,967	3.0591	0.24%
2016-12-07	0	4.220	4.210	4.240	4.180	4.240	279,000	1,175,970	4.2149	3.059	3.052	3.074	3.030	3.074	384,884	3.0554	0.00%
2016-12-06	0	4.220	4.220	4.230	4.190	4.250	784,000	3,307,760	4.2191	3.059	3.059	3.066	3.037	3.081	1,081,539	3.0584	1.44%
2016-12-05	0	4.160	4.160	4.200	4.140	4.200	358,000	1,490,490	4.1634	3.016	3.016	3.045	3.001	3.045	493,866	3.0180	0.00%
2016-12-02	0	4.160	4.170	4.200	4.120	4.210	2,777,000	11,619,255	4.1841	3.016	3.023	3.045	2.987	3.052	3,830,911	3.0330	0.48%
2016-12-01	0	4.140	4.140	4.160	4.140	4.190	325,000	1,353,020	4.1631	3.001	3.001	3.016	3.001	3.037	448,342	3.0178	0.24%
2016-11-30	0	4.130	4.130	4.170	4.120	4.190	899,000	3,721,405	4.1395	2.994	2.994	3.023	2.987	3.037	1,240,183	3.0007	0.49%
2016-11-29	0	4.110	4.100	4.110	4.100	4.180	804,000	3,332,520	4.1449	2.979	2.972	2.979	2.972	3.030	1,109,129	3.0046	-2.14%
2016-11-28	0	4.200	4.150	4.200	4.150	4.240	514,000	2,163,500	4.2091	3.045	3.008	3.045	3.008	3.074	709,070	3.0512	-0.47%
2016-11-25	0	4.220	4.200	4.250	4.180	4.250	774,000	3,261,540	4.2139	3.059	3.045	3.081	3.030	3.081	1,067,744	3.0546	0.24%
2016-11-24	0	4.210	4.200	4.210	4.190	4.320	1,136,000	4,788,860	4.2155	3.052	3.045	3.052	3.037	3.132	1,567,128	3.0558	-2.55%
2016-11-23	0	4.320	4.300	4.320	4.300	4.360	220,000	951,720	4.3260	3.132	3.117	3.132	3.117	3.161	303,493	3.1359	0.23%
2016-11-22	0	4.310	4.310	4.320	4.300	4.360	453,000	1,959,040	4.3246	3.124	3.124	3.132	3.117	3.161	624,920	3.1349	-0.23%
2016-11-21	0	4.320	4.310	4.320	4.300	4.350	344,000	1,486,520	4.3213	3.132	3.124	3.132	3.117	3.153	474,553	3.1325	0.47%
2016-11-18	0	4.300	4.270	4.300	4.240	4.320	119,000	510,150	4.2870	3.117	3.095	3.117	3.074	3.132	164,162	3.1076	1.65%
2016-11-17	0	4.230	4.230	4.280	4.220	4.300	147,000	623,140	4.2390	3.066	3.066	3.103	3.059	3.117	202,789	3.0729	-1.86%
2016-11-16	0	4.310	4.300	4.310	4.290	4.340	364,000	1,566,920	4.3047	3.124	3.117	3.124	3.110	3.146	502,143	3.1205	0.23%
2016-11-15	0	4.300	4.280	4.300	4.260	4.380	388,000	1,672,130	4.3096	3.117	3.103	3.117	3.088	3.175	535,251	3.1240	1.18%
2016-11-14	0	4.250	4.190	4.250	4.160	4.250	115,000	484,420	4.2123	3.081	3.037	3.081	3.016	3.081	158,644	3.0535	0.71%
2016-11-11	0	4.220	4.220	4.250	4.200	4.260	187,000	789,210	4.2204	3.059	3.059	3.081	3.045	3.088	257,969	3.0593	-0.47%
2016-11-10	0	4.240	4.210	4.240	4.040	4.290	1,038,000	4,311,530	4.1537	3.074	3.052	3.074	2.929	3.110	1,431,936	3.0110	2.42%
2016-11-09	0	4.140	4.130	4.190	4.100	4.280	887,000	3,698,730	4.1699	3.001	2.994	3.037	2.972	3.103	1,223,629	3.0228	-3.04%
2016-11-08	0	4.270	4.270	4.280	4.270	4.340	233,000	1,000,720	4.2949	3.095	3.095	3.103	3.095	3.146	321,427	3.1134	0.23%
2016-11-07	0	4.260	4.260	4.300	4.180	4.300	334,000	1,419,620	4.2504	3.088	3.088	3.117	3.030	3.117	460,758	3.0811	0.71%
2016-11-04	0	4.230	4.220	4.230	4.220	4.270	292,100	1,241,437	4.2500	3.066	3.059	3.066	3.059	3.095	402,956	3.0808	-2.08%
2016-11-03	0	4.320	4.300	4.320	4.300	4.390	361,000	1,567,190	4.3412	3.132	3.117	3.132	3.117	3.182	498,005	3.1469	0.00%
2016-11-02	0	4.320	4.310	4.320	4.270	4.360	460,000	1,984,030	4.3131	3.132	3.124	3.132	3.095	3.161	634,577	3.1265	-0.46%
2016-11-01	0	4.340	4.330	4.340	4.290	4.360	509,000	2,205,990	4.3340	3.146	3.139	3.146	3.110	3.161	702,173	3.1417	1.17%
2016-10-31	0	4.290	4.250	4.290	4.160	4.300	430,000	1,831,800	4.2600	3.110	3.081	3.110	3.016	3.117	593,191	3.0880	1.18%
2016-10-28	0	4.240	4.210	4.250	4.210	4.300	449,000	1,905,180	4.2432	3.074	3.052	3.081	3.052	3.117	619,402	3.0758	-1.40%
2016-10-27	0	4.300	4.280	4.300	4.250	4.380	543,000	2,322,080	4.2764	3.117	3.103	3.117	3.081	3.175	749,076	3.0999	-1.38%
2016-10-26	0	4.360	4.360	4.380	4.300	4.400	926,000	4,034,890	4.3573	3.161	3.161	3.175	3.117	3.190	1,277,430	3.1586	-0.91%
2016-10-25	0	4.400	4.380	4.400	4.180	4.500	2,120,000	9,293,280	4.3836	3.190	3.175	3.190	3.030	3.262	2,924,570	3.1777	5.52%
2016-10-24	0	4.170	4.170	4.180	4.150	4.200	459,000	1,918,520	4.1798	3.023	3.023	3.030	3.008	3.045	633,197	3.0299	0.24%
2016-10-20	0	4.160	4.160	4.170	4.100	4.190	213,000	885,780	4.1586	3.016	3.016	3.023	2.972	3.037	293,837	3.0145	0.97%
2016-10-19	0	4.120	4.120	4.130	4.050	4.200	166,000	683,250	4.1160	2.987	2.987	2.994	2.936	3.045	228,999	2.9836	-0.48%
2016-10-18	0	4.140	4.120	4.150	4.010	4.140	810,000	3,311,910	4.0888	3.001	2.987	3.008	2.907	3.001	1,117,406	2.9639	2.99%
2016-10-17	0	4.020	4.020	4.050	4.010	4.110	1,410,000	5,697,430	4.0407	2.914	2.914	2.936	2.907	2.979	1,945,115	2.9291	-2.19%
2016-10-14	0	4.110	4.110	4.120	4.100	4.150	519,000	2,136,350	4.1163	2.979	2.979	2.987	2.972	3.008	715,968	2.9839	-1.20%
2016-10-13	0	4.160	4.130	4.140	4.000	4.290	1,473,000	6,074,690	4.1240	3.016	2.994	3.001	2.900	3.110	2,032,024	2.9895	-2.35%
2016-10-12	0	4.260	4.260	4.280	4.250	4.290	54,000	230,770	4.2735	3.088	3.088	3.103	3.081	3.110	74,494	3.0978	-0.47%
2016-10-11	0	4.280	4.250	4.280	4.230	4.330	283,000	1,210,330	4.2768	3.103	3.081	3.103	3.066	3.139	390,403	3.1002	-0.47%
2016-10-07	0	4.300	4.300	4.320	4.290	4.360	160,000	688,190	4.3012	3.117	3.117	3.132	3.110	3.161	220,722	3.1179	-0.69%
2016-10-06	0	4.330	4.310	4.340	4.270	4.340	250,000	1,076,870	4.3075	3.139	3.124	3.146	3.095	3.146	344,879	3.1225	0.70%
2016-10-05	0	4.300	4.290	4.300	4.240	4.300	174,000	744,050	4.2761	3.117	3.110	3.117	3.074	3.117	240,035	3.0998	0.94%
2016-10-04	0	4.260	4.260	4.290	4.240	4.280	56,000	237,620	4.2432	3.088	3.088	3.110	3.074	3.103	77,253	3.0759	0.24%
2016-10-03	0	4.250	4.250	4.270	4.250	4.300	145,000	619,530	4.2726	3.081	3.081	3.095	3.081	3.117	200,030	3.0972	0.24%
2016-09-30	0	4.240	4.230	4.240	4.230	4.310	856,000	3,647,700	4.2613	3.074	3.066	3.074	3.066	3.124	1,180,864	3.0890	-0.93%
2016-09-29	0	4.280	4.310	4.320	4.270	4.320	217,000	930,080	4.2861	3.103	3.124	3.132	3.095	3.132	299,355	3.1070	0.23%
2016-09-28	0	4.270	4.270	4.290	4.260	4.280	35,000	149,610	4.2746	3.095	3.095	3.110	3.088	3.103	48,283	3.0986	-0.47%
2016-09-27	0	4.290	4.290	4.300	4.230	4.300	89,000	380,990	4.2808	3.110	3.110	3.117	3.066	3.117	122,777	3.1031	0.70%
2016-09-26	0	4.260	4.260	4.290	4.260	4.380	702,000	3,018,670	4.3001	3.088	3.088	3.110	3.088	3.175	968,419	3.1171	-0.47%
2016-09-23	0	4.280	4.280	4.320	4.280	4.380	486,000	2,100,940	4.3229	3.103	3.103	3.132	3.103	3.175	670,444	3.1337	-2.06%
2016-09-22	0	4.370	4.360	4.370	4.360	4.470	655,000	2,896,360	4.4219	3.168	3.161	3.168	3.161	3.240	903,582	3.2054	0.92%
2016-09-21	0	4.330	4.330	4.340	4.280	4.400	467,000	2,016,440	4.3179	3.139	3.139	3.146	3.103	3.190	644,233	3.1300	0.23%
2016-09-20	0	4.320	4.320	4.340	4.300	4.350	419,000	1,815,510	4.3330	3.132	3.132	3.146	3.117	3.153	578,016	3.1409	-0.23%
2016-09-19	0	4.330	4.330	4.370	4.280	4.480	581,000	2,546,040	4.3822	3.139	3.139	3.168	3.103	3.248	801,498	3.1766	1.17%
2016-09-15	0	4.280	4.260	4.290	4.220	4.300	406,000	1,725,670	4.2504	3.103	3.088	3.110	3.059	3.117	560,083	3.0811	0.71%
2016-09-14	0	4.250	4.250	4.270	4.230	4.360	1,050,000	4,486,110	4.2725	3.081	3.081	3.095	3.066	3.161	1,448,490	3.0971	-2.52%
2016-09-13	0	4.360	4.360	4.370	4.350	4.550	1,488,000	6,536,700	4.3929	3.161	3.161	3.168	3.153	3.298	2,052,717	3.1844	-1.80%
2016-09-12	0	4.440	4.440	4.450	4.420	4.640	932,800	4,201,014	4.5037	3.219	3.219	3.226	3.204	3.364	1,286,811	3.2647	-5.33%
2016-09-09	0	4.690	4.660	4.690	4.610	4.720	1,637,000	7,629,770	4.6608	3.400	3.378	3.400	3.342	3.421	2,258,265	3.3786	0.00%
2016-09-08	0	4.690	4.670	4.690	4.600	4.730	1,408,000	6,596,300	4.6849	3.400	3.385	3.400	3.335	3.429	1,942,356	3.3960	1.30%
2016-09-07	0	4.630	4.620	4.630	4.550	4.660	841,000	3,876,665	4.6096	3.356	3.349	3.356	3.298	3.378	1,160,171	3.3415	0.65%
2016-09-06	0	4.600	4.600	4.620	4.420	4.630	1,583,000	7,234,810	4.5703	3.335	3.335	3.349	3.204	3.356	2,183,771	3.3130	4.07%
2016-09-05	0	4.420	4.410	4.420	4.340	4.480	1,276,725	5,630,835	4.4104	3.204	3.197	3.204	3.146	3.248	1,761,260	3.1970	2.08%
2016-09-02	0	4.330	4.330	4.350	4.300	4.460	1,536,600	6,702,238	4.3617	3.139	3.139	3.153	3.117	3.233	2,119,761	3.1618	-2.48%
2016-09-01	0	4.440	4.440	4.480	4.430	4.550	1,305,000	5,798,170	4.4430	3.219	3.219	3.248	3.211	3.298	1,800,266	3.2207	-2.63%
2016-08-31	0	4.560	4.520	4.560	4.370	4.780	3,640,000	16,517,190	4.5377	3.306	3.277	3.306	3.168	3.465	5,021,432	3.2893	-2.77%
2016-08-30	0	4.690	4.650	4.680	4.500	4.720	2,019,000	9,284,730	4.5987	3.400	3.371	3.392	3.262	3.421	2,785,239	3.3335	3.30%
2016-08-29	0	4.540	4.540	4.550	4.410	4.570	667,000	3,022,050	4.5308	3.291	3.291	3.298	3.197	3.313	920,136	3.2844	1.57%
2016-08-26	0	4.470	4.470	4.500	4.450	4.500	265,000	1,188,040	4.4832	3.240	3.240	3.262	3.226	3.262	365,571	3.2498	0.00%
2016-08-25	0	4.470	4.470	4.490	4.470	4.600	380,000	1,708,710	4.4966	3.240	3.240	3.255	3.240	3.335	524,215	3.2596	-0.67%
2016-08-24	0	4.500	4.500	4.510	4.490	4.540	457,000	2,061,120	4.5101	3.262	3.262	3.269	3.255	3.291	630,438	3.2693	0.00%
2016-08-23	0	4.500	4.500	4.510	4.440	4.500	306,000	1,372,510	4.4853	3.262	3.262	3.269	3.219	3.262	422,131	3.2514	0.67%
2016-08-22	0	4.470	4.460	4.470	4.460	4.610	482,000	2,176,180	4.5149	3.240	3.233	3.240	3.233	3.342	664,926	3.2728	-3.25%
2016-08-19	0	4.620	4.590	4.620	4.560	4.700	699,000	3,224,260	4.6127	3.349	3.327	3.349	3.306	3.407	964,280	3.3437	-1.70%
2016-08-18	0	4.700	4.700	4.710	4.620	4.710	532,000	2,487,870	4.6764	3.407	3.407	3.414	3.349	3.414	733,902	3.3899	1.95%
2016-08-17	0	4.610	4.610	4.630	4.600	4.750	792,000	3,701,970	4.6742	3.342	3.342	3.356	3.335	3.443	1,092,575	3.3883	-2.12%
2016-08-16	0	4.710	4.710	4.740	4.670	4.800	885,000	4,182,380	4.7259	3.414	3.414	3.436	3.385	3.479	1,220,870	3.4257	-0.84%
2016-08-15	0	4.750	4.730	4.740	4.710	4.850	2,395,000	11,431,030	4.7729	3.443	3.429	3.436	3.414	3.516	3,303,936	3.4598	1.71%
2016-08-12	0	4.670	4.660	4.670	4.520	4.690	1,791,000	8,299,170	4.6338	3.385	3.378	3.385	3.277	3.400	2,470,710	3.3590	3.55%
2016-08-11	0	4.510	4.500	4.510	4.440	4.510	631,000	2,822,430	4.4729	3.269	3.262	3.269	3.219	3.269	870,473	3.2424	1.35%
2016-08-10	0	4.450	4.430	4.470	4.420	4.530	797,000	3,559,120	4.4656	3.226	3.211	3.240	3.204	3.284	1,099,473	3.2371	-0.89%
2016-08-09	0	4.490	4.470	4.490	4.390	4.500	399,500	1,786,450	4.4717	3.255	3.240	3.255	3.182	3.262	551,116	3.2415	-0.22%
2016-08-08	0	4.500	4.490	4.500	4.430	4.510	817,000	3,670,090	4.4922	3.262	3.255	3.262	3.211	3.269	1,127,063	3.2563	0.00%
2016-08-05	0	4.500	4.480	4.500	4.450	4.540	571,490	2,570,290	4.4975	3.262	3.248	3.262	3.226	3.291	788,379	3.2602	-0.66%
2016-08-04	0	4.530	4.520	4.530	4.490	4.570	609,000	2,740,130	4.4994	3.284	3.277	3.284	3.255	3.313	840,124	3.2616	0.67%
2016-08-03	0	4.500	4.500	4.520	4.430	4.520	2,057,000	9,234,400	4.4893	3.262	3.262	3.277	3.211	3.277	2,837,661	3.2542	0.00%
2016-08-01	0	4.500	4.500	4.510	4.460	4.580	1,434,000	6,448,610	4.4969	3.262	3.262	3.269	3.233	3.320	1,978,223	3.2598	0.90%
2016-07-29	0	4.460	4.450	4.470	4.300	4.560	5,614,273	24,970,700	4.4477	3.233	3.226	3.240	3.117	3.306	7,744,969	3.2241	3.00%
2016-07-28	0	4.330	4.320	4.350	4.300	4.390	607,600	2,633,636	4.3345	3.139	3.132	3.153	3.117	3.182	838,193	3.1420	-1.37%
2016-07-27	0	4.390	4.380	4.390	4.300	4.520	2,718,000	11,982,510	4.4086	3.182	3.175	3.182	3.117	3.277	3,749,520	3.1957	2.09%
2016-07-26	0	4.300	4.300	4.330	4.150	4.400	6,812,000	29,289,890	4.2997	3.117	3.117	3.139	3.008	3.190	9,397,251	3.1169	6.97%
2016-07-25	0	4.020	4.010	4.080	4.020	4.090	377,000	1,530,440	4.0595	2.914	2.907	2.958	2.914	2.965	520,077	2.9427	-0.74%
2016-07-22	0	4.050	4.030	4.070	4.010	4.050	95,000	383,550	4.0374	2.936	2.921	2.950	2.907	2.936	131,054	2.9267	0.75%
2016-07-21	0	4.020	4.020	4.040	3.990	4.050	422,000	1,698,750	4.0255	2.914	2.914	2.929	2.892	2.936	582,155	2.9180	-0.25%
2016-07-20	0	4.030	4.010	4.030	3.970	4.050	188,000	752,960	4.0051	2.921	2.907	2.921	2.878	2.936	259,349	2.9033	1.00%
2016-07-19	0	3.990	3.950	3.990	3.910	4.040	436,000	1,732,930	3.9746	2.892	2.863	2.892	2.834	2.929	601,468	2.8812	-0.99%
2016-07-18	0	4.030	4.000	4.030	4.010	4.080	871,000	3,517,390	4.0383	2.921	2.900	2.921	2.907	2.958	1,201,557	2.9274	0.00%
2016-07-15	0	4.030	4.030	4.040	4.030	4.070	308,000	1,244,600	4.0409	2.921	2.921	2.929	2.921	2.950	424,890	2.9292	-0.25%
2016-07-14	0	4.040	4.040	4.050	4.030	4.070	1,356,000	5,494,400	4.0519	2.929	2.929	2.936	2.921	2.950	1,870,621	2.9372	0.00%
2016-07-13	0	4.040	4.030	4.050	4.040	4.100	415,000	1,686,790	4.0646	2.929	2.921	2.936	2.929	2.972	572,498	2.9464	0.00%
2016-07-12	0	4.040	4.010	4.060	4.030	4.060	243,000	981,100	4.0374	2.929	2.907	2.943	2.921	2.943	335,222	2.9267	0.25%
2016-07-11	0	4.030	3.980	4.040	4.030	4.130	789,000	3,192,410	4.0461	2.921	2.885	2.929	2.921	2.994	1,088,437	2.9330	-0.49%
2016-07-08	0	4.050	4.030	4.050	4.020	4.060	144,000	581,360	4.0372	2.936	2.921	2.936	2.914	2.943	198,650	2.9266	0.25%
2016-07-07	0	4.040	4.040	4.050	4.030	4.060	448,000	1,811,810	4.0442	2.929	2.929	2.936	2.921	2.943	618,022	2.9316	-0.49%
2016-07-06	0	4.060	4.060	4.070	4.040	4.080	387,000	1,570,280	4.0576	2.943	2.943	2.950	2.929	2.958	533,872	2.9413	-0.49%
2016-07-05	0	4.080	4.060	4.100	4.070	4.160	454,000	1,864,510	4.1069	2.958	2.943	2.972	2.950	3.016	626,299	2.9770	-1.92%
2016-07-04	0	4.160	4.140	4.160	4.050	4.160	1,302,000	5,379,370	4.1316	3.016	3.001	3.016	2.936	3.016	1,796,127	2.9950	2.72%
2016-06-30	0	4.050	4.040	4.070	4.040	4.090	975,000	3,972,910	4.0748	2.936	2.929	2.950	2.929	2.965	1,345,026	2.9538	-0.25%
2016-06-29	0	4.060	4.030	4.060	4.000	4.100	168,000	683,060	4.0658	2.943	2.921	2.943	2.900	2.972	231,758	2.9473	2.01%
2016-06-28	0	3.980	3.980	4.010	3.930	4.020	515,000	2,059,160	3.9984	2.885	2.885	2.907	2.849	2.914	710,450	2.8984	-0.50%
2016-06-27	0	4.000	4.000	4.030	3.960	4.040	1,298,000	5,201,390	4.0072	2.900	2.900	2.921	2.871	2.929	1,790,609	2.9048	-0.99%
2016-06-24	0	4.040	4.010	4.030	3.930	4.110	717,000	2,879,830	4.0165	2.929	2.907	2.921	2.849	2.979	989,112	2.9115	-2.18%
2016-06-23	0	4.130	4.090	4.150	4.090	4.160	372,000	1,537,050	4.1319	2.994	2.965	3.008	2.965	3.016	513,179	2.9952	-0.72%
2016-06-22	0	4.160	4.160	4.170	4.100	4.170	463,000	1,924,020	4.1556	3.016	3.016	3.023	2.972	3.023	638,715	3.0123	0.24%
2016-06-21	0	4.150	4.150	4.160	4.110	4.150	361,000	1,491,720	4.1322	3.008	3.008	3.016	2.979	3.008	498,005	2.9954	0.24%
2016-06-20	0	4.140	4.100	4.140	4.100	4.170	222,000	920,210	4.1451	3.001	2.972	3.001	2.972	3.023	306,252	3.0047	0.49%
2016-06-17	0	4.120	4.120	4.130	4.110	4.180	74,000	305,570	4.1293	2.987	2.987	2.994	2.979	3.030	102,084	2.9933	-0.24%
2016-06-16	0	4.130	4.060	4.130	4.060	4.200	1,029,000	4,279,400	4.1588	2.994	2.943	2.994	2.943	3.045	1,419,520	3.0147	-1.67%
2016-06-15	0	4.200	4.200	4.230	4.100	4.250	215,000	905,070	4.2096	3.045	3.045	3.066	2.972	3.081	296,596	3.0515	0.00%
2016-06-14	0	4.200	4.180	4.220	4.170	4.210	982,000	4,124,440	4.2000	3.045	3.030	3.059	3.023	3.052	1,354,683	3.0446	0.00%
2016-06-13	0	4.200	4.200	4.210	4.150	4.230	844,000	3,546,635	4.2022	3.045	3.045	3.052	3.008	3.066	1,164,310	3.0461	-1.18%
2016-06-10	0	4.250	4.240	4.300	4.220	4.360	718,000	3,102,650	4.3212	3.081	3.074	3.117	3.059	3.161	990,491	3.1324	-2.79%
2016-06-08	0	4.490	4.450	4.490	4.470	4.600	470,000	2,114,570	4.4991	3.169	3.141	3.169	3.155	3.247	665,902	3.1755	-1.32%
2016-06-07	0	4.550	4.540	4.550	4.490	4.580	283,000	1,283,850	4.5366	3.211	3.204	3.211	3.169	3.233	400,958	3.2020	1.11%
2016-06-06	0	4.500	4.440	4.500	4.430	4.590	172,000	775,760	4.5102	3.176	3.134	3.176	3.127	3.240	243,692	3.1834	-1.10%
2016-06-03	0	4.550	4.520	4.550	4.260	4.570	554,000	2,488,770	4.4924	3.211	3.190	3.211	3.007	3.226	784,914	3.1708	0.89%
2016-06-02	0	4.510	4.500	4.520	4.450	4.600	686,000	3,091,405	4.5064	3.183	3.176	3.190	3.141	3.247	971,933	3.1807	0.22%
2016-06-01	0	4.500	4.480	4.500	4.400	4.530	750,000	3,345,158	4.4602	3.176	3.162	3.176	3.106	3.197	1,062,609	3.1481	0.00%
2016-05-31	0	4.500	4.510	4.560	4.240	4.560	2,004,000	8,845,350	4.4138	3.176	3.183	3.218	2.993	3.218	2,839,291	3.1153	3.93%
2016-05-30	0	4.330	4.300	4.330	4.280	4.330	426,000	1,832,350	4.3013	3.056	3.035	3.056	3.021	3.056	603,562	3.0359	1.64%
2016-05-27	0	4.260	4.260	4.270	4.170	4.280	598,000	2,527,140	4.2260	3.007	3.007	3.014	2.943	3.021	847,254	2.9827	1.91%
2016-05-26	0	4.180	4.180	4.190	4.100	4.190	323,000	1,340,400	4.1498	2.950	2.950	2.957	2.894	2.957	457,630	2.9290	1.70%
2016-05-25	0	4.110	4.100	4.110	4.070	4.180	354,000	1,465,310	4.1393	2.901	2.894	2.901	2.873	2.950	501,551	2.9216	1.48%
2016-05-24	0	4.050	4.040	4.070	3.960	4.110	339,000	1,361,690	4.0168	2.859	2.851	2.873	2.795	2.901	480,299	2.8351	2.02%
2016-05-23	0	3.970	3.970	4.000	3.950	4.020	282,000	1,124,270	3.9868	2.802	2.802	2.823	2.788	2.837	399,541	2.8139	0.51%
2016-05-20	0	3.950	3.950	3.960	3.940	3.980	660,000	2,613,620	3.9600	2.788	2.788	2.795	2.781	2.809	935,096	2.7950	0.25%
2016-05-19	0	3.940	3.930	3.940	3.930	4.010	256,000	1,010,750	3.9482	2.781	2.774	2.781	2.774	2.830	362,704	2.7867	-0.76%
2016-05-18	0	3.970	3.950	3.990	3.950	4.020	496,000	1,973,100	3.9780	2.802	2.788	2.816	2.788	2.837	702,739	2.8077	-2.22%
2016-05-17	0	4.060	4.040	4.060	4.040	4.070	569,000	2,308,080	4.0564	2.866	2.851	2.866	2.851	2.873	806,166	2.8630	0.25%
2016-05-16	0	4.050	4.030	4.060	3.990	4.100	451,000	1,820,040	4.0356	2.859	2.844	2.866	2.816	2.894	638,982	2.8483	0.00%
2016-05-13	0	4.050	4.010	4.050	3.980	4.160	1,110,000	4,462,500	4.0203	2.859	2.830	2.859	2.809	2.936	1,572,661	2.8375	-2.88%
2016-05-12	0	4.170	4.120	4.200	4.030	4.270	389,000	1,623,320	4.1731	2.943	2.908	2.964	2.844	3.014	551,140	2.9454	-1.18%
2016-05-11	0	4.220	4.220	4.270	4.180	4.290	285,000	1,212,750	4.2553	2.979	2.979	3.014	2.950	3.028	403,791	3.0034	-1.17%
2016-05-10	0	4.270	4.250	4.270	4.200	4.300	804,000	3,411,890	4.2436	3.014	3.000	3.014	2.964	3.035	1,139,117	2.9952	-0.70%
2016-05-09	0	4.300	4.300	4.310	4.260	4.490	579,000	2,526,060	4.3628	3.035	3.035	3.042	3.007	3.169	820,334	3.0793	-0.69%
2016-05-06	0	4.330	4.330	4.370	4.320	4.420	194,000	847,190	4.3670	3.056	3.056	3.084	3.049	3.120	274,862	3.0822	-2.91%
2016-05-05	0	4.460	4.460	4.510	4.310	4.620	677,000	3,032,060	4.4787	3.148	3.148	3.183	3.042	3.261	959,182	3.1611	1.83%
2016-05-04	0	4.380	4.370	4.380	4.290	4.440	268,000	1,169,770	4.3648	3.091	3.084	3.091	3.028	3.134	379,706	3.0807	0.69%
2016-05-03	0	4.350	4.350	4.420	4.340	4.440	162,000	709,820	4.3816	3.070	3.070	3.120	3.063	3.134	229,524	3.0926	-1.36%
2016-04-29	0	4.410	4.410	4.460	4.400	4.470	185,000	820,060	4.4328	3.113	3.113	3.148	3.106	3.155	262,110	3.1287	-1.56%
2016-04-28	0	4.480	4.470	4.480	4.480	4.620	194,000	877,670	4.5241	3.162	3.155	3.162	3.162	3.261	274,862	3.1931	-2.18%
2016-04-27	0	4.580	4.530	4.580	4.480	4.650	248,000	1,126,010	4.5404	3.233	3.197	3.233	3.162	3.282	351,369	3.2046	0.88%
2016-04-26	0	4.540	4.510	4.540	4.450	4.550	387,000	1,738,110	4.4912	3.204	3.183	3.204	3.141	3.211	548,306	3.1700	-0.66%
2016-04-25	0	4.570	4.560	4.580	4.520	4.680	223,000	1,026,520	4.6032	3.226	3.218	3.233	3.190	3.303	315,949	3.2490	-3.18%
2016-04-22	0	4.720	4.660	4.720	4.520	4.750	1,038,000	4,816,450	4.6401	3.331	3.289	3.331	3.190	3.353	1,470,651	3.2750	3.74%
2016-04-21	0	4.550	4.570	4.580	4.500	4.600	391,000	1,769,150	4.5247	3.211	3.226	3.233	3.176	3.247	553,973	3.1936	0.66%
2016-04-20	0	4.520	4.520	4.540	4.480	4.650	245,000	1,108,070	4.5227	3.190	3.190	3.204	3.162	3.282	347,119	3.1922	-2.16%
2016-04-19	0	4.620	4.560	4.610	4.500	4.630	178,000	808,100	4.5399	3.261	3.218	3.254	3.176	3.268	252,193	3.2043	2.67%
2016-04-18	0	4.500	4.480	4.550	4.480	4.660	388,000	1,777,800	4.5820	3.176	3.162	3.211	3.162	3.289	549,723	3.2340	-3.02%
2016-04-15	0	4.640	4.560	4.640	4.490	4.680	552,000	2,531,470	4.5860	3.275	3.218	3.275	3.169	3.303	782,080	3.2368	-0.85%
2016-04-14	0	4.680	4.620	4.680	4.600	4.680	571,000	2,647,410	4.6364	3.303	3.261	3.303	3.247	3.303	809,000	3.2724	-0.43%
2016-04-13	0	4.700	4.660	4.700	4.550	4.700	1,327,000	6,179,370	4.6566	3.317	3.289	3.317	3.211	3.317	1,880,110	3.2867	1.73%
2016-04-12	0	4.620	4.550	4.620	4.540	4.680	923,000	4,217,670	4.5695	3.261	3.211	3.261	3.204	3.303	1,307,717	3.2252	0.00%
2016-04-11	0	4.620	4.540	4.650	4.480	4.620	243,000	1,110,300	4.5691	3.261	3.204	3.282	3.162	3.261	344,285	3.2249	1.76%
2016-04-08	0	4.540	4.540	4.560	4.490	4.570	445,000	2,010,750	4.5185	3.204	3.204	3.218	3.169	3.226	630,481	3.1892	-1.30%
2016-04-07	0	4.600	4.600	4.670	4.600	4.690	283,000	1,305,760	4.6140	3.247	3.247	3.296	3.247	3.310	400,958	3.2566	-1.92%
2016-04-06	0	4.690	4.640	4.690	4.600	4.830	959,000	4,505,910	4.6986	3.310	3.275	3.310	3.247	3.409	1,358,723	3.3163	0.00%
2016-04-05	0	4.690	4.690	4.700	4.650	4.700	882,000	4,116,070	4.6667	3.310	3.310	3.317	3.282	3.317	1,249,628	3.2938	-0.21%
2016-04-01	0	4.700	4.680	4.690	4.540	4.700	1,497,000	6,915,210	4.6194	3.317	3.303	3.310	3.204	3.317	2,120,968	3.2604	4.44%
2016-03-31	0	4.500	4.500	4.550	4.440	4.740	2,711,000	12,311,560	4.5413	3.176	3.176	3.211	3.134	3.346	3,840,977	3.2053	6.38%
2016-03-30	0	4.230	4.200	4.250	4.180	4.250	356,000	1,503,210	4.2225	2.986	2.964	3.000	2.950	3.000	504,385	2.9803	1.44%
2016-03-29	0	4.170	4.160	4.180	4.100	4.210	201,000	841,700	4.1876	2.943	2.936	2.950	2.894	2.971	284,779	2.9556	0.72%
2016-03-24	0	4.140	4.130	4.170	4.100	4.180	994,000	4,135,830	4.1608	2.922	2.915	2.943	2.894	2.950	1,408,311	2.9367	-0.72%
2016-03-23	0	4.170	4.160	4.170	4.150	4.250	229,000	965,140	4.2146	2.943	2.936	2.943	2.929	3.000	324,450	2.9747	-0.71%
2016-03-22	0	4.200	4.190	4.200	4.150	4.240	94,000	393,630	4.1876	2.964	2.957	2.964	2.929	2.993	133,180	2.9556	1.20%
2016-03-21	0	4.150	4.150	4.230	4.080	4.250	625,000	2,628,130	4.2050	2.929	2.929	2.986	2.880	3.000	885,507	2.9679	1.72%
2016-03-18	0	4.080	4.080	4.150	4.070	4.180	221,040	904,940	4.0940	2.880	2.880	2.929	2.873	2.950	313,172	2.8896	-0.49%
2016-03-17	0	4.100	4.100	4.140	4.070	4.190	509,000	2,097,990	4.1218	2.894	2.894	2.922	2.873	2.957	721,157	2.9092	2.24%
2016-03-16	0	4.010	4.010	4.040	4.000	4.180	225,000	914,360	4.0638	2.830	2.830	2.851	2.823	2.950	318,783	2.8683	-3.61%
2016-03-15	0	4.160	4.120	4.160	4.120	4.240	848,000	3,592,080	4.2359	2.936	2.908	2.936	2.908	2.993	1,201,457	2.9898	-1.89%
2016-03-14	0	4.240	4.150	4.240	4.110	4.310	334,000	1,410,910	4.2243	2.993	2.929	2.993	2.901	3.042	473,215	2.9815	2.66%
2016-03-11	0	4.130	4.110	4.130	4.060	4.170	84,000	344,730	4.1039	2.915	2.901	2.915	2.866	2.943	119,012	2.8966	0.73%
2016-03-10	0	4.100	4.100	4.130	4.080	4.260	63,000	258,780	4.1076	2.894	2.894	2.915	2.880	3.007	89,259	2.8992	0.00%
2016-03-09	0	4.100	4.100	4.110	4.100	4.170	991,000	4,124,730	4.1622	2.894	2.894	2.901	2.894	2.943	1,404,061	2.9377	-1.68%
2016-03-08	0	4.170	4.140	4.170	4.100	4.260	369,000	1,539,220	4.1713	2.943	2.922	2.943	2.894	3.007	522,804	2.9442	-1.18%
2016-03-07	0	4.220	4.190	4.230	4.190	4.350	773,000	3,289,110	4.2550	2.979	2.957	2.986	2.957	3.070	1,095,196	3.0032	2.93%
2016-03-04	0	4.100	4.070	4.110	4.070	4.150	194,000	798,210	4.1145	2.894	2.873	2.901	2.873	2.929	274,862	2.9040	0.00%
2016-03-03	0	4.100	4.080	4.100	4.010	4.110	80,000	327,520	4.0940	2.894	2.880	2.894	2.830	2.901	113,345	2.8896	-0.24%
2016-03-02	0	4.110	4.110	4.130	4.000	4.220	465,000	1,915,050	4.1184	2.901	2.901	2.915	2.823	2.979	658,818	2.9068	1.99%
2016-03-01	0	4.030	4.020	4.030	4.000	4.240	166,000	678,930	4.0899	2.844	2.837	2.844	2.823	2.993	235,191	2.8867	-7.14%
2016-02-29	0	4.340	4.340	4.400	3.850	4.340	314,000	1,271,230	4.0485	3.063	3.063	3.106	2.717	3.063	444,879	2.8575	9.87%
2016-02-26	0	3.950	3.940	3.950	3.900	3.990	108,000	426,860	3.9524	2.788	2.781	2.788	2.753	2.816	153,016	2.7896	2.33%
2016-02-25	0	3.860	3.860	3.900	3.820	3.920	72,000	276,710	3.8432	2.724	2.724	2.753	2.696	2.767	102,010	2.7126	0.00%
2016-02-24	0	3.860	3.860	3.900	3.830	3.910	46,000	177,520	3.8591	2.724	2.724	2.753	2.703	2.760	65,173	2.7238	-1.28%
2016-02-23	0	3.910	3.910	3.940	3.910	3.960	248,000	972,810	3.9226	2.760	2.760	2.781	2.760	2.795	351,369	2.7686	-1.76%
2016-02-22	0	3.980	3.980	4.000	3.920	4.070	165,000	658,240	3.9893	2.809	2.809	2.823	2.767	2.873	233,774	2.8157	0.76%
2016-02-19	0	3.950	3.900	3.980	3.840	4.120	1,784,000	7,186,860	4.0285	2.788	2.753	2.809	2.710	2.908	2,527,593	2.8434	-1.00%
2016-02-18	0	3.990	3.990	4.050	3.910	4.070	710,000	2,831,970	3.9887	2.816	2.816	2.859	2.760	2.873	1,005,937	2.8153	2.84%
2016-02-17	0	3.880	3.860	3.890	3.820	3.950	147,000	567,810	3.8627	2.739	2.724	2.746	2.696	2.788	208,271	2.7263	1.04%
2016-02-16	0	3.840	3.840	3.850	3.760	4.000	466,000	1,815,050	3.8950	2.710	2.710	2.717	2.654	2.823	660,234	2.7491	4.07%
2016-02-15	0	3.690	3.670	3.720	3.600	3.710	170,000	621,980	3.6587	2.604	2.590	2.626	2.541	2.619	240,858	2.5824	3.07%
2016-02-12	0	3.580	3.580	3.600	3.550	3.700	350,000	1,253,500	3.5814	2.527	2.527	2.541	2.506	2.611	495,884	2.5278	-3.24%
2016-02-11	0	3.700	3.750	3.860	3.660	3.750	174,000	640,300	3.6799	2.611	2.647	2.724	2.583	2.647	246,525	2.5973	-3.14%
2016-02-05	0	3.820	3.800	3.830	3.780	3.850	131,000	500,090	3.8175	2.696	2.682	2.703	2.668	2.717	185,602	2.6944	-2.05%
2016-02-04	0	3.900	3.900	3.930	3.760	3.920	144,000	555,100	3.8549	2.753	2.753	2.774	2.654	2.767	204,021	2.7208	2.63%
2016-02-03	0	3.800	3.800	3.840	3.730	3.800	41,000	154,300	3.7634	2.682	2.682	2.710	2.633	2.682	58,089	2.6563	-1.30%
2016-02-02	0	3.850	3.850	3.900	3.850	3.900	126,000	486,750	3.8631	2.717	2.717	2.753	2.717	2.753	178,518	2.7266	0.79%
2016-02-01	0	3.820	3.800	3.830	3.780	3.940	226,000	867,570	3.8388	2.696	2.682	2.703	2.668	2.781	320,200	2.7095	-1.55%
2016-01-29	0	3.880	3.840	3.900	3.750	3.900	488,000	1,861,680	3.8149	2.739	2.710	2.753	2.647	2.753	691,404	2.6926	1.57%
2016-01-28	0	3.820	3.810	3.840	3.800	3.870	73,274	279,982	3.8210	2.696	2.689	2.710	2.682	2.731	103,815	2.6969	0.00%
2016-01-27	0	3.820	3.800	3.870	3.760	3.860	1,140,000	4,337,340	3.8047	2.696	2.682	2.731	2.654	2.724	1,615,166	2.6854	-0.78%
2016-01-26	0	3.850	3.850	3.920	3.730	3.990	952,000	3,631,330	3.8144	2.717	2.717	2.767	2.633	2.816	1,348,805	2.6923	-3.99%
2016-01-25	0	4.010	3.900	4.020	3.910	4.020	684,000	2,730,330	3.9917	2.830	2.753	2.837	2.760	2.837	969,099	2.8174	2.30%
2016-01-22	0	3.920	3.920	3.990	3.920	4.040	817,000	3,225,720	3.9482	2.767	2.767	2.816	2.767	2.851	1,157,535	2.7867	-2.49%
2016-01-21	0	4.020	4.050	4.060	3.750	4.050	1,094,000	4,185,180	3.8256	2.837	2.859	2.866	2.647	2.859	1,549,992	2.7001	2.29%
2016-01-20	0	3.930	3.920	3.930	3.840	4.140	635,000	2,493,070	3.9261	2.774	2.767	2.774	2.710	2.922	899,676	2.7711	-5.07%
2016-01-19	0	4.140	4.100	4.140	3.940	4.150	1,085,000	4,440,010	4.0922	2.922	2.894	2.922	2.781	2.929	1,537,241	2.8883	5.08%
2016-01-18	0	3.940	3.940	3.950	3.940	4.110	888,400	3,544,118	3.9893	2.781	2.781	2.788	2.781	2.901	1,258,696	2.8157	-4.37%
2016-01-15	0	4.120	4.100	4.150	4.100	4.250	693,000	2,867,160	4.1373	2.908	2.894	2.929	2.894	3.000	981,851	2.9202	0.24%
2016-01-14	0	4.110	4.110	4.120	4.100	4.210	1,243,000	5,155,080	4.1473	2.901	2.901	2.908	2.894	2.971	1,761,097	2.9272	-2.38%
2016-01-13	0	4.210	4.210	4.250	4.190	4.370	543,000	2,319,490	4.2716	2.971	2.971	3.000	2.957	3.084	769,329	3.0150	1.45%
2016-01-12	0	4.150	4.150	4.180	4.100	4.370	1,582,000	6,609,890	4.1782	2.929	2.929	2.950	2.894	3.084	2,241,397	2.9490	-3.49%
2016-01-11	0	4.300	4.300	4.320	4.280	4.490	1,423,000	6,196,045	4.3542	3.035	3.035	3.049	3.021	3.169	2,016,123	3.0732	-7.33%
2016-01-08	0	4.640	4.630	4.640	4.310	4.680	1,005,000	4,633,120	4.6101	3.275	3.268	3.275	3.042	3.303	1,423,896	3.2538	2.88%
2016-01-07	0	4.510	4.510	4.600	4.450	4.760	1,104,000	4,956,080	4.4892	3.183	3.183	3.247	3.141	3.360	1,564,160	3.1685	-5.85%
2016-01-06	0	4.790	4.770	4.800	4.770	4.870	322,000	1,546,400	4.8025	3.381	3.367	3.388	3.367	3.437	456,213	3.3896	-1.24%
2016-01-05	0	4.850	4.810	4.860	4.810	4.890	226,000	1,092,630	4.8346	3.423	3.395	3.430	3.395	3.451	320,200	3.4123	0.83%
2016-01-04	0	4.810	4.820	4.830	4.810	5.150	1,663,000	8,129,530	4.8885	3.395	3.402	3.409	3.395	3.635	2,356,158	3.4503	-6.60%
2015-12-31	0	5.150	5.060	5.100	4.870	5.250	2,405,000	12,126,240	5.0421	3.635	3.571	3.600	3.437	3.706	3,407,433	3.5588	3.83%
2015-12-30	0	4.960	4.950	4.960	4.860	4.990	948,000	4,663,680	4.9195	3.501	3.494	3.501	3.430	3.522	1,343,138	3.4722	-0.40%
2015-12-29	0	4.980	4.950	4.990	4.860	5.080	921,000	4,542,320	4.9319	3.515	3.494	3.522	3.430	3.586	1,304,884	3.4810	-0.40%
2015-12-28	0	5.000	5.000	5.030	4.810	5.060	2,340,000	11,616,650	4.9644	3.529	3.529	3.550	3.395	3.571	3,315,340	3.5039	1.63%
2015-12-24	0	4.920	4.900	4.930	4.800	4.990	336,000	1,646,690	4.9009	3.473	3.458	3.480	3.388	3.522	476,049	3.4591	0.41%
2015-12-23	0	4.900	4.900	4.910	4.900	5.050	1,464,000	7,284,370	4.9757	3.458	3.458	3.466	3.458	3.564	2,074,213	3.5119	0.00%
2015-12-22	0	4.900	4.910	4.920	4.690	4.910	2,606,000	12,622,250	4.8435	3.458	3.466	3.473	3.310	3.466	3,692,212	3.4186	3.38%
2015-12-21	0	4.740	4.740	4.750	4.370	4.750	1,237,000	5,755,210	4.6526	3.346	3.346	3.353	3.084	3.353	1,752,596	3.2838	5.33%
2015-12-18	0	4.500	4.450	4.500	4.230	4.500	637,000	2,807,650	4.4076	3.176	3.141	3.176	2.986	3.176	902,509	3.1109	6.64%
2015-12-17	0	4.220	4.220	4.280	4.200	4.580	1,623,000	7,044,478	4.3404	2.979	2.979	3.021	2.964	3.233	2,299,486	3.0635	-0.94%
2015-12-16	0	4.260	4.260	4.300	4.200	4.380	2,208,000	9,461,930	4.2853	3.007	3.007	3.035	2.964	3.091	3,128,321	3.0246	1.67%
2015-12-15	0	4.190	4.180	4.200	4.170	4.270	1,238,000	5,221,300	4.2175	2.957	2.950	2.964	2.943	3.014	1,754,013	2.9768	0.96%
2015-12-14	0	4.150	4.150	4.160	4.140	4.190	669,000	2,785,880	4.1642	2.929	2.929	2.936	2.922	2.957	947,847	2.9392	0.00%
2015-12-11	0	4.150	4.140	4.150	4.110	4.310	707,000	2,936,930	4.1541	2.929	2.922	2.929	2.901	3.042	1,001,686	2.9320	-4.82%
2015-12-10	0	4.360	4.360	4.390	4.270	4.380	598,000	2,582,060	4.3178	3.077	3.077	3.099	3.014	3.091	847,254	3.0476	0.23%
2015-12-09	0	4.350	4.350	4.370	4.230	4.370	626,000	2,701,210	4.3150	3.070	3.070	3.084	2.986	3.084	886,924	3.0456	-0.91%
2015-12-08	0	4.390	4.300	4.390	4.200	4.390	445,000	1,904,570	4.2799	3.099	3.035	3.099	2.964	3.099	630,481	3.0208	3.54%
2015-12-07	0	4.240	4.220	4.250	4.200	4.390	1,094,000	4,681,400	4.2792	2.993	2.979	3.000	2.964	3.099	1,549,992	3.0203	-0.24%
2015-12-04	0	4.250	4.250	4.270	4.210	4.300	513,000	2,175,330	4.2404	3.000	3.000	3.014	2.971	3.035	726,825	2.9929	-0.70%
2015-12-03	0	4.280	4.280	4.310	4.220	4.360	279,000	1,196,020	4.2868	3.021	3.021	3.042	2.979	3.077	395,291	3.0257	-0.47%
2015-12-02	0	4.300	4.280	4.310	4.190	4.460	1,274,000	5,416,860	4.2519	3.035	3.021	3.042	2.957	3.148	1,805,018	3.0010	-1.83%
2015-12-01	0	4.380	4.350	4.380	4.040	4.530	5,902,000	25,388,025	4.3016	3.091	3.070	3.091	2.851	3.197	8,362,024	3.0361	-3.52%
2015-11-30	0	4.540	4.400	4.580	4.250	4.870	2,283,000	10,813,310	4.7364	3.204	3.106	3.233	3.000	3.437	3,234,582	3.3430	-3.81%
2015-11-27	0	4.720	4.710	4.750	4.710	4.950	655,000	3,135,840	4.7875	3.331	3.324	3.353	3.324	3.494	928,012	3.3791	-4.07%
2015-11-26	0	4.920	4.910	4.930	4.880	5.020	1,068,000	5,318,190	4.9796	3.473	3.466	3.480	3.444	3.543	1,513,155	3.5146	-1.01%
2015-11-25	0	4.970	4.930	4.970	4.790	4.990	1,538,000	7,593,520	4.9373	3.508	3.480	3.508	3.381	3.522	2,179,057	3.4848	3.33%
2015-11-24	0	4.810	4.800	4.810	4.780	4.870	1,725,000	8,306,394	4.8153	3.395	3.388	3.395	3.374	3.437	2,444,001	3.3987	0.21%
2015-11-23	0	4.800	4.790	4.800	4.790	5.000	2,777,000	13,445,280	4.8417	3.388	3.381	3.388	3.381	3.529	3,934,487	3.4173	0.21%
2015-11-20	0	4.790	4.730	4.800	4.680	4.800	425,000	2,013,590	4.7379	3.381	3.338	3.388	3.303	3.388	602,145	3.3440	1.48%
2015-11-19	0	4.720	4.710	4.720	4.710	4.870	268,000	1,278,170	4.7693	3.331	3.324	3.331	3.324	3.437	379,706	3.3662	0.43%
2015-11-18	0	4.700	4.660	4.700	4.660	4.770	232,000	1,089,430	4.6958	3.317	3.289	3.317	3.289	3.367	328,700	3.3144	0.00%
2015-11-17	0	4.700	4.700	4.730	4.680	4.800	730,000	3,461,310	4.7415	3.317	3.317	3.338	3.303	3.388	1,034,273	3.3466	0.43%
2015-11-16	0	4.680	4.680	4.740	4.650	4.790	253,000	1,189,600	4.7020	3.303	3.303	3.346	3.282	3.381	358,453	3.3187	-3.31%
2015-11-13	0	4.840	4.800	4.860	4.670	4.890	1,404,000	6,734,165	4.7964	3.416	3.388	3.430	3.296	3.451	1,989,204	3.3854	1.26%
2015-11-12	0	4.780	4.750	4.780	4.650	4.780	1,584,000	7,405,270	4.6750	3.374	3.353	3.374	3.282	3.374	2,244,230	3.2997	1.27%
2015-11-11	0	4.720	4.700	4.720	4.690	4.860	356,000	1,680,530	4.7206	3.331	3.317	3.331	3.310	3.430	504,385	3.3318	-2.48%
2015-11-10	0	4.840	4.820	4.880	4.730	4.900	430,000	2,073,698	4.8226	3.416	3.402	3.444	3.338	3.458	609,229	3.4038	-0.62%
2015-11-09	0	4.870	4.870	4.930	4.860	4.990	395,800	1,946,486	4.9179	3.437	3.437	3.480	3.430	3.522	560,774	3.4711	-2.21%
2015-11-06	0	4.980	4.950	4.990	4.860	4.980	264,000	1,303,470	4.9374	3.515	3.494	3.522	3.430	3.515	374,038	3.4849	1.63%
2015-11-05	0	4.900	4.900	4.930	4.870	4.970	761,000	3,739,550	4.9140	3.458	3.458	3.480	3.437	3.508	1,078,194	3.4683	0.62%
2015-11-04	0	4.870	4.850	4.870	4.800	4.950	551,000	2,690,450	4.8828	3.437	3.423	3.437	3.388	3.494	780,663	3.4464	1.25%
2015-11-03	0	4.810	4.760	4.800	4.710	4.840	138,000	657,785	4.7666	3.395	3.360	3.388	3.324	3.416	195,520	3.3643	4.11%
2015-11-02	0	4.620	4.620	4.680	4.620	4.780	184,000	865,350	4.7030	3.261	3.261	3.303	3.261	3.374	260,693	3.3194	-3.14%
2015-10-30	0	4.770	4.770	4.820	4.750	4.830	413,000	1,969,750	4.7694	3.367	3.367	3.402	3.353	3.409	585,143	3.3663	-1.24%
2015-10-29	0	4.830	4.820	4.830	4.800	4.920	254,000	1,230,790	4.8456	3.409	3.402	3.409	3.388	3.473	359,870	3.4201	-0.41%
2015-10-28	0	4.850	4.840	4.880	4.840	4.990	532,000	2,596,940	4.8815	3.423	3.416	3.444	3.416	3.522	753,744	3.4454	-2.02%
2015-10-27	0	4.950	4.950	5.010	4.910	5.080	551,000	2,740,150	4.9730	3.494	3.494	3.536	3.466	3.586	780,663	3.5100	-2.17%
2015-10-26	0	5.060	5.040	5.120	5.060	5.210	502,000	2,577,230	5.1339	3.571	3.557	3.614	3.571	3.677	711,240	3.6236	-1.94%
2015-10-23	0	5.160	5.160	5.170	5.000	5.180	503,000	2,565,500	5.1004	3.642	3.642	3.649	3.529	3.656	712,656	3.5999	3.82%
2015-10-22	0	4.970	4.970	5.000	4.860	5.000	806,000	3,973,260	4.9296	3.508	3.508	3.529	3.430	3.529	1,141,950	3.4794	0.20%
2015-10-20	0	4.960	4.960	5.000	4.910	5.190	747,000	3,739,430	5.0059	3.501	3.501	3.529	3.466	3.663	1,058,359	3.5332	-4.43%
2015-10-19	0	5.190	5.110	5.190	5.100	5.310	305,000	1,585,950	5.1998	3.663	3.607	3.663	3.600	3.748	432,128	3.6701	-0.95%
2015-10-16	0	5.240	5.210	5.240	5.160	5.440	745,000	3,911,145	5.2499	3.698	3.677	3.698	3.642	3.840	1,055,525	3.7054	-1.50%
2015-10-15	0	5.320	5.320	5.360	5.180	5.400	2,157,000	11,446,870	5.3068	3.755	3.755	3.783	3.656	3.811	3,056,063	3.7456	1.14%
2015-10-14	0	5.260	5.250	5.290	4.930	5.350	3,256,000	16,947,830	5.2051	3.713	3.706	3.734	3.480	3.776	4,613,140	3.6738	6.26%
2015-10-13	0	4.950	4.950	4.980	4.670	5.020	2,056,000	10,089,830	4.9075	3.494	3.494	3.515	3.296	3.543	2,912,965	3.4638	6.00%
2015-10-12	0	4.670	4.670	4.700	4.640	4.740	916,000	4,291,300	4.6848	3.296	3.296	3.317	3.275	3.346	1,297,800	3.3066	2.41%
2015-10-09	0	4.560	4.560	4.600	4.550	4.700	415,000	1,924,930	4.6384	3.218	3.218	3.247	3.211	3.317	587,977	3.2738	0.88%
2015-10-08	0	4.520	4.520	4.570	4.450	4.610	684,000	3,089,270	4.5165	3.190	3.190	3.226	3.141	3.254	969,099	3.1878	-0.22%
2015-10-07	0	4.530	4.530	4.590	4.300	4.600	1,118,000	5,023,200	4.4930	3.197	3.197	3.240	3.035	3.247	1,583,996	3.1712	5.35%
2015-10-06	0	4.300	4.290	4.300	4.250	4.370	224,000	963,260	4.3003	3.035	3.028	3.035	3.000	3.084	317,366	3.0352	-1.38%
2015-10-05	0	4.360	4.340	4.350	4.250	4.390	637,000	2,762,115	4.3361	3.077	3.063	3.070	3.000	3.099	902,509	3.0605	3.56%
2015-10-02	0	4.210	4.170	4.210	4.100	4.210	500,000	2,096,360	4.1927	2.971	2.943	2.971	2.894	2.971	708,406	2.9593	1.45%
2015-09-30	0	4.150	4.150	4.180	4.110	4.150	186,000	769,140	4.1352	2.929	2.929	2.950	2.901	2.929	263,527	2.9186	0.73%
2015-09-29	0	4.120	4.100	4.130	3.940	4.190	646,000	2,605,630	4.0335	2.908	2.894	2.915	2.781	2.957	915,261	2.8469	-3.74%
2015-09-25	0	4.280	4.280	4.310	4.270	4.350	102,000	438,110	4.2952	3.021	3.021	3.042	3.014	3.070	144,515	3.0316	-1.61%
2015-09-24	0	4.350	4.350	4.380	4.180	4.440	100,000	435,500	4.3550	3.070	3.070	3.091	2.950	3.134	141,681	3.0738	-0.68%
2015-09-23	0	4.380	4.350	4.410	4.330	4.500	152,000	665,510	4.3784	3.091	3.070	3.113	3.056	3.176	215,355	3.0903	-2.67%
2015-09-22	0	4.500	4.460	4.500	4.440	4.520	862,000	3,875,010	4.4954	3.176	3.148	3.176	3.134	3.190	1,221,292	3.1729	0.22%
2015-09-21	0	4.490	4.490	4.500	4.390	4.500	197,000	878,300	4.4584	3.169	3.169	3.176	3.099	3.176	279,112	3.1468	-0.22%
2015-09-18	0	4.500	4.500	4.520	4.300	4.550	1,259,000	5,585,280	4.4363	3.176	3.176	3.190	3.035	3.211	1,783,766	3.1312	0.90%
2015-09-17	0	4.460	4.460	4.480	4.350	4.540	545,000	2,428,350	4.4557	3.148	3.148	3.162	3.070	3.204	772,163	3.1449	0.45%
2015-09-16	0	4.440	4.440	4.480	4.200	4.550	492,000	2,175,450	4.4216	3.134	3.134	3.162	2.964	3.211	697,071	3.1208	5.71%
2015-09-15	0	4.200	4.190	4.210	4.190	4.270	244,000	1,026,420	4.2066	2.964	2.957	2.971	2.957	3.014	345,702	2.9691	-0.71%
2015-09-14	0	4.230	4.230	4.240	4.230	4.270	178,000	757,460	4.2554	2.986	2.986	2.993	2.986	3.014	252,193	3.0035	-1.40%
2015-09-11	0	4.290	4.270	4.290	4.180	4.310	177,000	757,870	4.2818	3.028	3.014	3.028	2.950	3.042	250,776	3.0221	0.70%
2015-09-10	0	4.260	4.220	4.260	4.180	4.300	424,000	1,795,330	4.2343	3.007	2.979	3.007	2.950	3.035	600,728	2.9886	-0.23%
2015-09-09	0	4.270	4.250	4.270	4.190	4.330	477,000	2,027,250	4.2500	3.014	3.000	3.014	2.957	3.056	675,819	2.9997	4.40%
2015-09-08	0	4.090	4.090	4.110	3.880	4.120	363,000	1,445,390	3.9818	2.887	2.887	2.901	2.739	2.908	514,303	2.8104	3.54%
2015-09-07	0	3.950	3.850	3.960	3.720	4.000	795,000	3,064,380	3.8546	2.788	2.717	2.795	2.626	2.823	1,126,366	2.7206	0.25%
2015-09-04	0	3.940	3.940	3.980	3.900	4.100	224,000	890,940	3.9774	2.781	2.781	2.809	2.753	2.894	317,366	2.8073	-2.96%
2015-09-02	0	4.060	4.060	4.070	4.000	4.150	315,000	1,278,360	4.0583	2.866	2.866	2.873	2.823	2.929	446,296	2.8644	-1.69%
2015-09-01	0	4.130	4.100	4.140	4.100	4.390	745,000	3,198,480	4.2933	2.915	2.894	2.922	2.894	3.099	1,055,525	3.0302	-5.06%
2015-08-31	0	4.350	4.340	4.370	4.300	4.400	1,018,000	4,393,080	4.3154	3.070	3.063	3.084	3.035	3.106	1,442,315	3.0459	0.00%
2015-08-28	0	4.350	4.350	4.400	4.320	4.420	783,000	3,406,080	4.3500	3.070	3.070	3.106	3.049	3.120	1,109,364	3.0703	1.87%
2015-08-27	0	4.270	4.270	4.280	4.150	4.340	1,148,000	4,839,620	4.2157	3.014	3.014	3.021	2.929	3.063	1,626,500	2.9755	2.89%
2015-08-26	0	4.150	4.140	4.150	4.080	4.300	1,303,000	5,441,030	4.1758	2.929	2.922	2.929	2.880	3.035	1,846,106	2.9473	-0.24%
2015-08-25	0	4.160	4.140	4.160	4.070	4.400	898,000	3,753,030	4.1793	2.936	2.922	2.936	2.873	3.106	1,272,297	2.9498	0.00%
2015-08-24	0	4.160	4.120	4.160	4.000	4.400	1,253,000	5,242,140	4.1837	2.936	2.908	2.936	2.823	3.106	1,775,265	2.9529	-9.57%
2015-08-21	0	4.600	4.540	4.600	4.400	4.950	1,727,000	7,847,910	4.5442	3.247	3.204	3.247	3.106	3.494	2,446,834	3.2074	-7.82%
2015-08-20	1	-	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	0.00%
2015-08-19	1	4.990	4.920	5.000	4.950	5.070	760,000	3,803,150	5.0041	3.522	3.473	3.529	3.494	3.578	1,076,777	3.5320	-0.20%
2015-08-18	0	5.000	5.000	5.020	4.970	5.050	1,022,000	5,125,930	5.0156	3.529	3.529	3.543	3.508	3.564	1,447,982	3.5401	0.20%
2015-08-17	0	4.990	4.950	4.990	4.850	5.150	235,000	1,160,660	4.9390	3.522	3.494	3.522	3.423	3.635	332,951	3.4860	0.81%
2015-08-14	0	4.950	4.950	4.980	4.800	5.010	498,000	2,470,930	4.9617	3.494	3.494	3.515	3.388	3.536	705,572	3.5020	1.85%
2015-08-13	0	4.860	4.850	4.910	4.840	4.920	250,000	1,221,140	4.8846	3.430	3.423	3.466	3.416	3.473	354,203	3.4476	0.21%
2015-08-12	0	4.850	4.850	4.860	4.810	5.000	955,000	4,648,870	4.8679	3.423	3.423	3.430	3.395	3.529	1,353,055	3.4358	-3.77%
2015-08-11	0	5.040	5.040	5.060	5.000	5.250	1,227,000	6,243,980	5.0888	3.557	3.557	3.571	3.529	3.706	1,738,428	3.5917	-0.40%
2015-08-10	0	5.060	5.060	5.080	4.740	5.200	2,906,000	14,135,080	4.8641	3.571	3.571	3.586	3.346	3.670	4,117,256	3.4331	6.30%
2015-08-07	0	4.760	4.760	4.780	4.650	4.900	1,912,000	9,107,455	4.7633	3.360	3.360	3.374	3.282	3.458	2,708,945	3.3620	2.37%
2015-08-06	0	4.650	4.630	4.670	4.550	4.690	942,000	4,329,890	4.5965	3.282	3.268	3.296	3.211	3.310	1,334,637	3.2442	-0.85%
2015-08-05	0	4.690	4.680	4.720	4.680	4.720	1,002,000	4,709,280	4.6999	3.310	3.303	3.331	3.303	3.331	1,419,646	3.3172	0.00%
2015-08-04	0	4.690	4.680	4.700	4.670	4.900	2,222,000	10,456,570	4.7059	3.310	3.303	3.317	3.296	3.458	3,148,156	3.3215	-3.70%
2015-08-03	0	4.870	4.740	4.870	4.630	4.870	635,000	2,999,060	4.7229	3.437	3.346	3.437	3.268	3.437	899,676	3.3335	-0.20%
2015-07-31	0	4.880	4.870	4.930	4.870	5.060	597,000	2,962,995	4.9631	3.444	3.437	3.480	3.437	3.571	845,837	3.5030	-3.17%
2015-07-30	0	5.040	5.010	5.040	5.030	5.120	553,000	2,805,380	5.0730	3.557	3.536	3.557	3.550	3.614	783,497	3.5806	-1.18%
2015-07-29	0	5.100	5.100	5.110	5.000	5.110	946,000	4,784,070	5.0572	3.600	3.600	3.607	3.529	3.607	1,340,304	3.5694	2.00%
2015-07-28	0	5.000	4.920	5.010	4.830	5.050	1,572,000	7,764,790	4.9394	3.529	3.473	3.536	3.409	3.564	2,227,228	3.4863	1.63%
2015-07-27	0	4.920	4.900	4.920	4.760	5.250	3,162,000	15,878,735	5.0217	3.473	3.458	3.473	3.360	3.706	4,479,959	3.5444	-6.99%
2015-07-24	0	5.290	5.280	5.300	5.270	5.360	787,000	4,172,830	5.3022	3.734	3.727	3.741	3.720	3.783	1,115,031	3.7423	-1.49%
2015-07-23	0	5.370	5.360	5.390	5.350	5.480	1,188,000	6,391,860	5.3804	3.790	3.783	3.804	3.776	3.868	1,683,173	3.7975	-0.37%
2015-07-22	0	5.390	5.380	5.450	5.350	5.520	1,362,000	7,406,870	5.4382	3.804	3.797	3.847	3.776	3.896	1,929,698	3.8384	-3.06%
2015-07-21	0	5.560	5.540	5.640	5.490	5.760	2,284,000	12,861,635	5.6312	3.924	3.910	3.981	3.875	4.065	3,235,999	3.9745	0.91%
2015-07-20	0	5.510	5.490	5.560	5.400	5.580	1,249,000	6,851,360	5.4855	3.889	3.875	3.924	3.811	3.938	1,769,598	3.8717	0.18%
2015-07-17	0	5.500	5.490	5.550	5.410	5.590	2,298,000	12,660,650	5.5094	3.882	3.875	3.917	3.818	3.945	3,255,834	3.8886	0.36%
2015-07-16	0	5.480	5.440	5.530	5.250	5.710	4,211,000	23,399,840	5.5568	3.868	3.840	3.903	3.706	4.030	5,966,195	3.9221	2.81%
2015-07-15	0	5.330	5.310	5.350	5.130	5.500	2,359,000	12,619,760	5.3496	3.762	3.748	3.776	3.621	3.882	3,342,259	3.7758	-3.27%
2015-07-14	0	5.510	5.510	5.600	5.310	5.830	7,514,000	41,576,480	5.5332	3.889	3.889	3.953	3.748	4.115	10,645,925	3.9054	4.55%
2015-07-13	0	5.270	5.270	5.300	5.070	5.420	3,106,000	16,344,315	5.2622	3.720	3.720	3.741	3.578	3.825	4,400,618	3.7141	0.76%
2015-07-10	0	5.230	5.220	5.250	5.100	5.640	4,052,000	21,605,910	5.3322	3.691	3.684	3.706	3.600	3.981	5,740,922	3.7635	-2.24%
2015-07-09	0	5.350	5.250	5.350	4.030	5.380	6,530,000	31,964,980	4.8951	3.776	3.706	3.776	2.844	3.797	9,251,782	3.4550	28.92%
2015-07-08	0	4.150	4.150	4.280	3.660	4.490	5,117,000	21,201,980	4.1434	2.929	2.929	3.021	2.583	3.169	7,249,827	2.9245	-11.89%
2015-07-07	0	4.710	4.700	4.710	4.700	5.200	1,952,000	9,587,960	4.9119	3.324	3.317	3.324	3.317	3.670	2,765,617	3.4668	-5.99%
2015-07-06	0	5.010	5.010	5.080	4.750	6.150	11,117,000	58,380,510	5.2515	3.536	3.536	3.586	3.353	4.341	15,750,699	3.7065	-18.54%
2015-07-03	0	6.150	6.140	6.150	5.970	6.340	3,105,000	19,083,250	6.1460	4.341	4.334	4.341	4.214	4.475	4,399,201	4.3379	-3.15%
2015-07-02	0	6.350	6.350	6.360	6.250	6.600	1,034,000	6,600,620	6.3836	4.482	4.482	4.489	4.411	4.658	1,464,984	4.5056	-4.22%
2015-06-30	0	6.630	6.680	6.790	5.990	6.710	4,072,000	25,547,978	6.2741	4.680	4.715	4.792	4.228	4.736	5,769,258	4.4283	7.11%
2015-06-29	0	6.190	6.180	6.220	5.980	6.710	4,230,000	26,230,740	6.2011	4.369	4.362	4.390	4.221	4.736	5,993,115	4.3768	-6.64%
2015-06-26	0	6.630	6.600	6.640	6.500	6.720	1,745,000	11,518,930	6.6011	4.680	4.658	4.687	4.588	4.743	2,472,337	4.6591	-1.04%
2015-06-25	0	6.700	6.670	6.740	6.590	6.780	1,795,000	12,002,940	6.6869	4.729	4.708	4.757	4.651	4.785	2,543,178	4.7197	0.00%
2015-06-24	0	6.700	6.690	6.700	6.620	6.790	1,451,000	9,706,510	6.6895	4.729	4.722	4.729	4.672	4.792	2,055,794	4.7215	-0.45%
2015-06-23	0	6.730	6.730	6.740	6.590	6.780	1,836,000	12,266,830	6.6813	4.750	4.750	4.757	4.651	4.785	2,601,267	4.7157	2.28%
2015-06-22	0	6.580	6.590	6.600	6.370	6.830	3,232,000	21,074,330	6.5205	4.644	4.651	4.658	4.496	4.821	4,579,136	4.6022	-1.94%
2015-06-19	0	6.710	6.710	6.720	6.700	6.870	1,887,000	12,793,540	6.7798	4.736	4.736	4.743	4.729	4.849	2,673,524	4.7853	-0.15%
2015-06-18	0	6.720	6.710	6.720	6.580	6.820	2,580,000	17,206,770	6.6693	4.743	4.736	4.743	4.644	4.814	3,655,375	4.7073	-1.03%
2015-06-17	0	6.790	6.790	6.800	6.680	6.860	2,086,000	14,097,690	6.7582	4.792	4.792	4.800	4.715	4.842	2,955,470	4.7700	0.44%
2015-06-16	0	6.760	6.760	6.780	6.700	6.850	2,979,000	20,126,400	6.7561	4.771	4.771	4.785	4.729	4.835	4,220,683	4.7685	-2.17%
2015-06-15	0	6.910	6.880	6.910	6.820	7.110	4,404,100	30,436,503	6.9109	4.877	4.856	4.877	4.814	5.018	6,239,782	4.8778	-4.03%
2015-06-12	0	7.200	7.200	7.210	6.830	7.200	2,443,000	17,215,890	7.0470	5.082	5.082	5.089	4.821	5.082	3,461,272	4.9739	2.86%
2015-06-11	0	7.000	6.960	7.000	6.850	7.000	3,015,000	20,877,320	6.9245	4.941	4.912	4.941	4.835	4.941	4,271,688	4.8874	2.19%
2015-06-10	0	6.850	6.840	6.850	6.770	7.090	3,314,000	22,963,200	6.9291	4.835	4.828	4.835	4.778	5.004	4,695,315	4.8907	-2.42%
2015-06-09	0	7.020	7.000	7.020	6.900	7.300	6,216,000	43,710,170	7.0319	4.955	4.941	4.955	4.870	5.152	8,806,903	4.9632	-3.70%
2015-06-08	0	7.290	7.270	7.290	7.250	7.400	2,596,000	18,987,890	7.3143	5.145	5.131	5.145	5.117	5.223	3,678,044	5.1625	-0.82%
2015-06-05	0	7.350	7.350	7.370	7.320	7.660	6,901,000	51,584,680	7.4750	5.188	5.188	5.202	5.167	5.407	9,777,420	5.2759	-1.87%
2015-06-04	0	7.490	7.490	7.500	7.180	7.670	13,897,000	103,328,690	7.4353	5.287	5.287	5.294	5.068	5.414	19,689,436	5.2479	0.00%
2015-06-03	0	7.490	7.490	7.500	7.050	7.540	15,406,600	112,076,256	7.2746	5.287	5.287	5.294	4.976	5.322	21,828,256	5.1345	6.70%
2015-06-02	0	7.020	7.020	7.060	6.900	7.200	10,832,000	76,437,250	7.0566	4.955	4.955	4.983	4.870	5.082	15,346,907	4.9806	1.74%
2015-06-01	0	6.900	6.890	6.900	6.620	6.960	7,994,000	54,774,020	6.8519	4.870	4.863	4.870	4.672	4.912	11,325,995	4.8361	-1.71%
2015-05-29	0	7.020	7.050	7.060	6.920	7.130	10,310,000	72,124,925	6.9956	4.955	4.976	4.983	4.884	5.032	14,607,332	4.9376	-0.43%
2015-05-28	0	7.050	7.040	7.080	6.860	7.440	30,272,728	214,601,531	7.0889	4.976	4.969	4.997	4.842	5.251	42,890,764	5.0034	-2.76%
2015-05-27	0	7.250	7.240	7.250	6.450	7.720	205,471,800	1,408,659,159	6.8557	5.117	5.110	5.117	4.552	5.449	291,114,909	4.8388

---

Webb-site Database - Powered By Linux Group

Back to top

---