Prices and Webb-site Total Returns

DL Holdings Group Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08127	2015-10-07	2017-09-26	2017-09-27	Docs
HK Main	01709	2017-09-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	1.280	1.260	1.280	1.250	1.320	10,385,000	13,298,800	1.2806	1.280	1.260	1.280	1.250	1.320	10,385,000	1.2806	-1.54%
2026-03-19	0	1.300	1.290	1.300	1.270	1.400	12,248,000	16,125,401	1.3166	1.300	1.290	1.300	1.270	1.400	12,248,000	1.3166	-7.14%
2026-03-18	0	1.400	1.390	1.400	1.350	1.420	12,121,000	16,732,175	1.3804	1.400	1.390	1.400	1.350	1.420	12,121,000	1.3804	0.72%
2026-03-17	0	1.390	1.370	1.390	1.350	1.430	20,654,000	28,562,470	1.3829	1.390	1.370	1.390	1.350	1.430	20,654,000	1.3829	2.96%
2026-03-16	0	1.350	1.340	1.350	1.170	1.370	28,260,000	36,247,436	1.2826	1.350	1.340	1.350	1.170	1.370	28,260,000	1.2826	15.38%
2026-03-13	0	1.170	1.170	1.190	1.140	1.280	42,682,000	51,141,769	1.1982	1.170	1.170	1.190	1.140	1.280	42,682,000	1.1982	-2.50%
2026-03-12	0	1.200	1.180	1.200	1.130	1.200	9,770,000	11,401,590	1.1670	1.200	1.180	1.200	1.130	1.200	9,770,000	1.1670	4.35%
2026-03-11	0	1.150	1.150	1.160	1.120	1.200	7,962,000	9,296,813	1.1676	1.150	1.150	1.160	1.120	1.200	7,962,000	1.1676	1.77%
2026-03-10	0	1.130	1.130	1.140	1.010	1.150	19,383,000	21,009,990	1.0839	1.130	1.130	1.140	1.010	1.150	19,383,000	1.0839	7.62%
2026-03-09	0	1.050	1.010	1.050	0.950	1.200	81,982,000	84,750,860	1.0338	1.050	1.010	1.050	0.950	1.200	81,982,000	1.0338	-25.00%
2026-03-06	0	1.400	1.400	1.410	1.380	1.460	34,853,000	49,428,360	1.4182	1.400	1.400	1.410	1.380	1.460	34,853,000	1.4182	-1.41%
2026-03-05	0	1.420	1.420	1.430	1.400	1.560	64,457,000	93,782,510	1.4550	1.420	1.420	1.430	1.400	1.560	64,457,000	1.4550	2.90%
2026-03-04	0	1.380	1.370	1.380	1.370	1.430	34,305,000	47,742,990	1.3917	1.380	1.370	1.380	1.370	1.430	34,305,000	1.3917	0.73%
2026-03-03	0	1.370	1.370	1.380	1.320	1.570	105,521,000	150,899,210	1.4300	1.370	1.370	1.380	1.320	1.570	105,521,000	1.4300	-1.44%
2026-03-02	0	1.390	1.380	1.390	1.360	1.470	52,079,000	72,664,570	1.3953	1.390	1.380	1.390	1.360	1.470	52,079,000	1.3953	-7.33%
2026-02-27	0	1.500	1.500	1.510	1.500	1.560	22,148,000	33,643,960	1.5191	1.500	1.500	1.510	1.500	1.560	22,148,000	1.5191	-3.23%
2026-02-26	0	1.550	1.540	1.550	1.540	1.650	48,683,000	77,385,110	1.5896	1.550	1.540	1.550	1.540	1.650	48,683,000	1.5896	1.31%
2026-02-25	0	1.530	1.530	1.540	1.510	1.570	25,099,500	38,592,470	1.5376	1.530	1.530	1.540	1.510	1.570	25,099,500	1.5376	1.32%
2026-02-24	0	1.510	1.500	1.510	1.500	1.590	61,058,000	93,700,900	1.5346	1.510	1.500	1.510	1.500	1.590	61,058,000	1.5346	-9.58%
2026-02-23	0	1.670	1.670	1.690	1.650	1.690	2,188,000	3,662,410	1.6739	1.670	1.670	1.690	1.650	1.690	2,188,000	1.6739	1.83%
2026-02-20	0	1.640	1.630	1.640	1.640	1.720	5,313,000	8,880,810	1.6715	1.640	1.630	1.640	1.640	1.720	5,313,000	1.6715	-3.53%
2026-02-16	0	1.700	1.700	1.710	1.670	1.800	5,324,000	9,108,820	1.7109	1.700	1.700	1.710	1.670	1.800	5,324,000	1.7109	-6.59%
2026-02-13	0	1.820	1.810	1.820	1.780	1.880	35,470,000	64,405,180	1.8158	1.820	1.810	1.820	1.780	1.880	35,470,000	1.8158	2.25%
2026-02-12	0	1.780	1.780	1.790	1.740	1.960	107,041,000	199,367,405	1.8625	1.780	1.780	1.790	1.740	1.960	107,041,000	1.8625	3.49%
2026-02-11	0	1.720	1.720	1.730	1.630	1.790	64,182,800	109,914,337	1.7125	1.720	1.720	1.730	1.630	1.790	64,182,800	1.7125	1.78%
2026-02-10	0	1.690	1.690	1.700	1.670	1.760	27,125,000	46,412,750	1.7111	1.690	1.690	1.700	1.670	1.760	27,125,000	1.7111	-3.43%
2026-02-09	0	1.750	1.740	1.750	1.740	1.790	18,665,000	33,046,351	1.7705	1.750	1.740	1.750	1.740	1.790	18,665,000	1.7705	2.34%
2026-02-06	0	1.710	1.710	1.720	1.670	1.750	23,645,000	40,376,050	1.7076	1.710	1.710	1.720	1.670	1.750	23,645,000	1.7076	-5.52%
2026-02-05	0	1.810	1.810	1.820	1.760	1.850	28,010,000	50,387,920	1.7989	1.810	1.810	1.820	1.760	1.850	28,010,000	1.7989	-4.23%
2026-02-04	0	1.890	1.890	1.900	1.880	1.990	27,142,849	51,815,839	1.9090	1.890	1.890	1.900	1.880	1.990	27,142,849	1.9090	-4.55%
2026-02-03	0	1.980	1.970	1.980	1.970	2.020	14,115,000	28,052,620	1.9874	1.980	1.970	1.980	1.970	2.020	14,115,000	1.9874	1.54%
2026-02-02	0	1.950	1.950	1.960	1.940	2.040	25,514,000	50,556,070	1.9815	1.950	1.950	1.960	1.940	2.040	25,514,000	1.9815	-6.70%
2026-01-30	0	2.090	2.080	2.090	1.920	2.090	46,395,000	92,710,600	1.9983	2.090	2.080	2.090	1.920	2.090	46,395,000	1.9983	1.46%
2026-01-29	0	2.060	2.060	2.070	1.980	2.140	40,524,000	83,506,320	2.0607	2.060	2.060	2.070	1.980	2.140	40,524,000	2.0607	1.48%
2026-01-28	0	2.030	2.030	2.040	2.020	2.070	19,470,000	39,689,820	2.0385	2.030	2.030	2.040	2.020	2.070	19,470,000	2.0385	-1.46%
2026-01-27	0	2.060	2.060	2.070	2.020	2.090	25,833,500	52,710,350	2.0404	2.060	2.060	2.070	2.020	2.090	25,833,500	2.0404	-1.44%
2026-01-26	0	2.090	2.090	2.100	2.070	2.180	35,738,000	75,316,390	2.1075	2.090	2.090	2.100	2.070	2.180	35,738,000	2.1075	-2.79%
2026-01-23	0	2.150	2.150	2.160	2.120	2.190	34,915,000	74,881,290	2.1447	2.150	2.150	2.160	2.120	2.190	34,915,000	2.1447	-0.92%
2026-01-22	0	2.170	2.160	2.170	2.090	2.240	62,732,000	135,923,650	2.1667	2.170	2.160	2.170	2.090	2.240	62,732,000	2.1667	0.93%
2026-01-21	0	2.150	2.140	2.150	1.920	2.200	136,312,000	285,346,530	2.0933	2.150	2.140	2.150	1.920	2.200	136,312,000	2.0933	11.98%
2026-01-20	0	1.920	1.910	1.920	1.910	2.040	49,554,000	96,836,780	1.9542	1.920	1.910	1.920	1.910	2.040	49,554,000	1.9542	-4.95%
2026-01-19	0	2.020	2.020	2.030	2.020	2.200	71,335,000	149,268,275	2.0925	2.020	2.020	2.030	2.020	2.200	71,335,000	2.0925	-8.60%
2026-01-16	0	2.210	2.210	2.220	2.200	2.620	212,338,450	496,587,682	2.3387	2.210	2.210	2.220	2.200	2.620	212,338,450	2.3387	6.76%
2026-01-15	0	2.070	2.060	2.070	2.050	2.180	49,635,000	104,155,540	2.0984	2.070	2.060	2.070	2.050	2.180	49,635,000	2.0984	-1.90%
2026-01-14	0	2.110	2.100	2.110	1.990	2.150	82,292,000	171,328,480	2.0820	2.110	2.100	2.110	1.990	2.150	82,292,000	2.0820	7.65%
2026-01-13	0	1.960	1.960	1.970	1.930	2.000	31,969,000	62,689,415	1.9609	1.960	1.960	1.970	1.930	2.000	31,969,000	1.9609	3.16%
2026-01-09	0	1.900	1.900	1.910	1.880	1.970	34,815,000	66,566,760	1.9120	1.900	1.900	1.910	1.880	1.970	34,815,000	1.9120	-2.56%
2026-01-08	0	1.950	1.940	1.950	1.930	2.030	34,904,000	68,439,200	1.9608	1.950	1.940	1.950	1.930	2.030	34,904,000	1.9608	-2.50%
2026-01-07	0	2.000	2.000	2.010	1.990	2.140	45,258,000	91,816,130	2.0287	2.000	2.000	2.010	1.990	2.140	45,258,000	2.0287	-5.66%
2026-01-06	0	2.120	2.110	2.120	2.060	2.170	55,366,000	117,374,900	2.1200	2.120	2.110	2.120	2.060	2.170	55,366,000	2.1200	-0.47%
2026-01-05	0	2.130	2.130	2.140	2.110	2.230	78,817,000	170,706,500	2.1659	2.130	2.130	2.140	2.110	2.230	78,817,000	2.1659	4.41%
2025-12-31	0	2.040	2.040	2.050	2.010	2.690	253,896,500	577,082,975	2.2729	2.040	2.040	2.050	2.010	2.690	253,896,500	2.2729	9.68%
2025-12-30	0	1.860	1.850	1.860	1.790	1.880	49,137,020	90,041,907	1.8325	1.860	1.850	1.860	1.790	1.880	49,137,020	1.8325	-0.53%
2025-12-29	0	1.870	1.870	1.880	1.800	1.980	81,686,150	154,744,580	1.8944	1.870	1.870	1.880	1.800	1.980	81,686,150	1.8944	-0.53%
2025-12-24	0	1.880	1.870	1.880	1.710	1.890	89,127,200	163,234,939	1.8315	1.880	1.870	1.880	1.710	1.890	89,127,200	1.8315	8.67%
2025-12-23	0	1.730	1.730	1.740	1.600	1.780	91,841,232	157,464,668	1.7145	1.730	1.730	1.740	1.600	1.780	91,841,232	1.7145	7.45%
2025-12-22	0	1.610	1.600	1.610	1.570	1.650	42,223,000	68,264,025	1.6167	1.610	1.600	1.610	1.570	1.650	42,223,000	1.6167	2.55%
2025-12-19	0	1.570	1.560	1.570	1.500	1.570	45,580,000	69,663,445	1.5284	1.570	1.560	1.570	1.500	1.570	45,580,000	1.5284	4.67%
2025-12-18	0	1.500	1.500	1.510	1.480	1.550	51,374,360	77,671,567	1.5119	1.500	1.500	1.510	1.480	1.550	51,374,360	1.5119	0.00%
2025-12-17	0	1.500	1.490	1.500	1.480	1.610	75,144,000	114,760,285	1.5272	1.500	1.490	1.500	1.480	1.610	75,144,000	1.5272	-5.66%
2025-12-16	0	1.590	1.580	1.590	1.570	1.720	60,086,000	98,023,500	1.6314	1.590	1.580	1.590	1.570	1.720	60,086,000	1.6314	-6.47%
2025-12-15	0	1.700	1.690	1.700	1.680	1.790	52,938,500	91,418,520	1.7269	1.700	1.690	1.700	1.680	1.790	52,938,500	1.7269	-3.95%
2025-12-12	0	1.770	1.760	1.770	1.710	1.810	68,100,000	120,383,030	1.7677	1.770	1.760	1.770	1.710	1.810	68,100,000	1.7677	-1.12%
2025-12-11	0	1.790	1.790	1.800	1.770	1.930	82,074,251	148,854,132	1.8137	1.790	1.790	1.800	1.770	1.930	82,074,251	1.8137	-5.79%
2025-12-10	0	1.900	1.900	1.910	1.900	2.100	72,662,500	143,433,005	1.9740	1.900	1.900	1.910	1.900	2.100	72,662,500	1.9740	-7.77%
2025-12-09	0	2.060	2.060	2.070	2.060	2.290	54,622,000	117,187,993	2.1454	2.060	2.060	2.070	2.060	2.290	54,622,000	2.1454	-10.04%
2025-12-08	0	2.290	2.280	2.290	2.270	2.340	17,210,000	39,552,940	2.2983	2.290	2.280	2.290	2.270	2.340	17,210,000	2.2983	0.44%
2025-12-05	0	2.280	2.270	2.280	2.270	2.370	31,298,100	72,151,191	2.3053	2.280	2.270	2.280	2.270	2.370	31,298,100	2.3053	-3.39%
2025-12-04	0	2.360	2.350	2.360	2.290	2.430	37,012,502	86,817,034	2.3456	2.360	2.350	2.360	2.290	2.430	37,012,502	2.3456	3.96%
2025-12-03	0	2.270	2.260	2.270	2.230	2.390	49,912,000	114,591,040	2.2959	2.270	2.260	2.270	2.230	2.390	49,912,000	2.2959	-4.22%
2025-12-02	0	2.370	2.360	2.370	2.350	2.440	29,366,000	69,893,990	2.3801	2.370	2.360	2.370	2.350	2.440	29,366,000	2.3801	-2.07%
2025-12-01	0	2.420	2.410	2.420	2.400	2.490	40,050,000	97,413,630	2.4323	2.420	2.410	2.420	2.400	2.490	40,050,000	2.4323	-2.02%
2025-11-28	0	2.470	2.470	2.480	2.400	2.550	53,597,284	133,572,585	2.4922	2.470	2.470	2.480	2.400	2.550	53,597,284	2.4922	-1.20%
2025-11-27	0	2.500	2.490	2.500	2.350	2.550	38,814,100	95,827,799	2.4689	2.500	2.490	2.500	2.350	2.550	38,814,100	2.4689	5.04%
2025-11-26	0	2.380	2.380	2.390	2.200	2.410	40,862,980	94,923,133	2.3230	2.380	2.380	2.390	2.200	2.410	40,862,980	2.3230	7.21%
2025-11-25	0	2.220	2.210	2.220	2.200	2.250	14,926,000	33,151,970	2.2211	2.220	2.210	2.220	2.200	2.250	14,926,000	2.2211	0.45%
2025-11-24	0	2.210	2.200	2.210	2.150	2.250	18,620,000	40,722,940	2.1871	2.210	2.200	2.210	2.150	2.250	18,620,000	2.1871	2.79%
2025-11-21	0	2.150	2.140	2.150	2.130	2.210	30,056,460	65,002,909	2.1627	2.150	2.140	2.150	2.130	2.210	30,056,460	2.1627	-5.29%
2025-11-20	0	2.270	2.270	2.280	2.260	2.370	24,009,000	55,405,110	2.3077	2.270	2.270	2.280	2.260	2.370	24,009,000	2.3077	-0.87%
2025-11-19	0	2.290	2.280	2.290	2.270	2.340	20,047,500	46,265,550	2.3078	2.290	2.280	2.290	2.270	2.340	20,047,500	2.3078	-1.29%
2025-11-18	0	2.320	2.310	2.320	2.280	2.420	35,893,000	83,694,360	2.3318	2.320	2.310	2.320	2.280	2.420	35,893,000	2.3318	-4.13%
2025-11-17	0	2.420	2.400	2.420	2.370	2.440	14,821,000	35,732,100	2.4109	2.420	2.400	2.420	2.370	2.440	14,821,000	2.4109	0.00%
2025-11-14	0	2.420	2.410	2.420	2.370	2.490	33,068,000	80,147,200	2.4237	2.420	2.410	2.420	2.370	2.490	33,068,000	2.4237	-1.63%
2025-11-13	0	2.460	2.460	2.470	2.380	2.490	33,645,000	81,925,520	2.4350	2.460	2.460	2.470	2.380	2.490	33,645,000	2.4350	1.23%
2025-11-12	0	2.430	2.430	2.440	2.360	2.520	41,297,000	100,999,930	2.4457	2.430	2.430	2.440	2.360	2.520	41,297,000	2.4457	-3.57%
2025-11-11	0	2.520	2.520	2.530	2.450	2.610	47,953,050	121,158,603	2.5266	2.520	2.520	2.530	2.450	2.610	47,953,050	2.5266	2.02%
2025-11-10	0	2.470	2.460	2.470	2.430	2.660	137,338,002	352,484,524	2.5665	2.470	2.460	2.470	2.430	2.660	137,338,002	2.5665	3.78%
2025-11-07	0	2.380	2.370	2.380	2.100	2.520	154,737,000	350,851,126	2.2674	2.380	2.370	2.380	2.100	2.520	154,737,000	2.2674	-4.03%
2025-11-06	0	2.480	2.470	2.480	2.450	2.520	22,989,000	56,866,910	2.4737	2.480	2.470	2.480	2.450	2.520	22,989,000	2.4737	-0.80%
2025-11-05	0	2.500	2.500	2.510	2.480	2.540	24,840,020	62,236,785	2.5055	2.500	2.500	2.510	2.480	2.540	24,840,020	2.5055	-3.85%
2025-11-04	0	2.600	2.590	2.600	2.560	2.640	20,557,000	53,214,270	2.5886	2.600	2.590	2.600	2.560	2.640	20,557,000	2.5886	0.00%
2025-11-03	0	2.600	2.590	2.600	2.570	2.640	31,483,000	81,985,110	2.6041	2.600	2.590	2.600	2.570	2.640	31,483,000	2.6041	2.77%
2025-10-31	0	2.530	2.530	2.540	2.480	2.590	31,167,000	78,666,140	2.5240	2.530	2.530	2.540	2.480	2.590	31,167,000	2.5240	0.40%
2025-10-30	0	2.520	2.510	2.520	2.460	2.590	45,456,000	114,828,140	2.5261	2.520	2.510	2.520	2.460	2.590	45,456,000	2.5261	0.40%
2025-10-28	0	2.510	2.510	2.520	2.460	2.650	81,424,591	206,913,734	2.5412	2.510	2.510	2.520	2.460	2.650	81,424,591	2.5412	-3.09%
2025-10-27	0	2.590	2.580	2.590	2.570	2.660	45,119,586	117,592,788	2.6062	2.590	2.580	2.590	2.570	2.660	45,119,586	2.6062	0.78%
2025-10-24	0	2.570	2.570	2.580	2.520	2.710	95,576,036	248,320,190	2.5981	2.570	2.570	2.580	2.520	2.710	95,576,036	2.5981	2.39%
2025-10-23	0	2.510	2.510	2.520	2.450	2.800	146,589,003	380,585,417	2.5963	2.510	2.510	2.520	2.450	2.800	146,589,003	2.5963	-7.38%
2025-10-22	0	2.710	2.710	2.720	2.700	2.950	118,169,000	327,221,020	2.7691	2.710	2.710	2.720	2.700	2.950	118,169,000	2.7691	-6.87%
2025-10-21	0	2.910	2.910	2.920	2.900	3.220	443,812,000	1,355,272,528	3.0537	2.910	2.910	2.920	2.900	3.220	443,812,000	3.0537	-15.41%
2025-10-20	0	3.440	3.430	3.440	3.260	3.500	111,542,000	379,260,200	3.4002	3.440	3.430	3.440	3.260	3.500	111,542,000	3.4002	6.50%
2025-10-17	0	3.230	3.220	3.230	3.120	3.360	68,597,000	222,310,065	3.2408	3.230	3.220	3.230	3.120	3.360	68,597,000	3.2408	2.54%
2025-10-16	0	3.150	3.140	3.150	3.050	3.300	47,438,180	149,876,785	3.1594	3.150	3.140	3.150	3.050	3.300	47,438,180	3.1594	0.64%
2025-10-15	0	3.130	3.120	3.130	3.060	3.150	24,889,000	77,281,640	3.1051	3.130	3.120	3.130	3.060	3.150	24,889,000	3.1051	1.29%
2025-10-14	0	3.090	3.080	3.090	3.050	3.190	30,819,000	96,067,820	3.1172	3.090	3.080	3.090	3.050	3.190	30,819,000	3.1172	-1.90%
2025-10-13	0	3.150	3.140	3.150	3.120	3.200	34,119,000	107,523,810	3.1514	3.150	3.140	3.150	3.120	3.200	34,119,000	3.1514	-3.96%
2025-10-10	0	3.280	3.280	3.290	3.260	3.370	36,786,000	121,514,000	3.3033	3.280	3.280	3.290	3.260	3.370	36,786,000	3.3033	-4.09%
2025-10-09	0	3.420	3.420	3.430	3.230	3.520	87,889,660	296,618,158	3.3749	3.420	3.420	3.430	3.230	3.520	87,889,660	3.3749	4.91%
2025-10-08	0	3.260	3.260	3.270	3.150	3.300	10,829,000	34,907,470	3.2235	3.260	3.260	3.270	3.150	3.300	10,829,000	3.2235	1.87%
2025-10-06	0	3.200	3.200	3.210	3.100	3.250	9,778,000	30,965,060	3.1668	3.200	3.200	3.210	3.100	3.250	9,778,000	3.1668	0.63%
2025-10-03	0	3.180	3.180	3.200	3.170	3.300	8,222,000	26,362,230	3.2063	3.180	3.180	3.200	3.170	3.300	8,222,000	3.2063	-0.31%
2025-10-02	0	3.190	3.190	3.200	3.140	3.370	8,310,000	26,409,170	3.1780	3.190	3.190	3.200	3.140	3.370	8,310,000	3.1780	-0.93%
2025-09-30	0	3.220	3.220	3.230	3.130	3.280	40,697,000	130,160,200	3.1983	3.220	3.220	3.230	3.130	3.280	40,697,000	3.1983	-0.62%
2025-09-29	0	3.240	3.230	3.240	3.200	3.420	70,670,000	233,352,390	3.3020	3.240	3.230	3.240	3.200	3.420	70,670,000	3.3020	0.62%
2025-09-26	0	3.220	3.210	3.220	3.210	3.440	53,679,060	176,374,771	3.2857	3.220	3.210	3.220	3.210	3.440	53,679,060	3.2857	-6.67%
2025-09-25	0	3.450	3.440	3.450	3.050	3.620	128,996,280	436,356,514	3.3827	3.450	3.440	3.450	3.050	3.620	128,996,280	3.3827	11.65%
2025-09-24	0	3.090	3.080	3.090	3.050	3.160	30,980,000	96,108,450	3.1023	3.090	3.080	3.090	3.050	3.160	30,980,000	3.1023	-1.59%
2025-09-23	0	3.140	3.140	3.150	3.100	3.360	37,683,020	121,133,413	3.2145	3.140	3.140	3.150	3.100	3.360	37,683,020	3.2145	-3.09%
2025-09-22	0	3.240	3.230	3.240	3.150	3.260	19,514,000	62,728,893	3.2146	3.240	3.230	3.240	3.150	3.260	19,514,000	3.2146	0.31%
2025-09-19	0	3.230	3.210	3.230	3.160	3.400	55,340,000	179,032,176	3.2351	3.230	3.210	3.230	3.160	3.400	55,340,000	3.2351	-4.44%
2025-09-18	0	3.380	3.370	3.380	3.280	3.450	57,898,849	194,257,534	3.3551	3.380	3.370	3.380	3.280	3.450	57,898,849	3.3551	0.90%
2025-09-17	0	3.350	3.350	3.360	3.330	3.620	91,578,220	313,378,437	3.4220	3.350	3.350	3.360	3.330	3.620	91,578,220	3.4220	-6.94%
2025-09-16	0	3.600	3.600	3.610	3.540	4.110	147,436,184	548,712,098	3.7217	3.600	3.600	3.610	3.540	4.110	147,436,184	3.7217	-4.76%
2025-09-15	0	3.780	3.780	3.790	3.570	3.870	133,878,270	500,959,513	3.7419	3.780	3.780	3.790	3.570	3.870	133,878,270	3.7419	8.00%
2025-09-12	0	3.500	3.490	3.500	3.350	3.550	81,688,000	282,515,185	3.4585	3.500	3.490	3.500	3.350	3.550	81,688,000	3.4585	1.16%
2025-09-11	0	3.460	3.460	3.470	3.240	3.500	124,272,000	419,884,740	3.3788	3.460	3.460	3.470	3.240	3.500	124,272,000	3.3788	2.67%
2025-09-10	0	3.370	3.360	3.370	3.220	3.530	177,520,000	599,995,340	3.3799	3.370	3.360	3.370	3.220	3.530	177,520,000	3.3799	4.33%
2025-09-09	0	3.230	3.220	3.230	2.820	3.270	174,972,000	543,046,230	3.1036	3.230	3.220	3.230	2.820	3.270	174,972,000	3.1036	12.54%
2025-09-08	0	2.870	2.870	2.880	2.860	2.980	29,832,000	86,544,540	2.9011	2.870	2.870	2.880	2.860	2.980	29,832,000	2.9011	-2.71%
2025-09-05	0	2.950	2.950	2.960	2.940	3.050	42,948,000	127,912,840	2.9783	2.950	2.950	2.960	2.940	3.050	42,948,000	2.9783	-2.32%
2025-09-04	0	3.020	3.020	3.030	2.720	3.050	119,221,000	348,452,660	2.9227	3.020	3.020	3.030	2.720	3.050	119,221,000	2.9227	9.03%
2025-09-03	0	2.770	2.770	2.780	2.750	2.810	20,858,000	57,922,010	2.7770	2.770	2.770	2.780	2.750	2.810	20,858,000	2.7770	-0.72%
2025-09-02	0	2.790	2.780	2.790	2.760	2.930	48,356,292	135,780,460	2.8079	2.790	2.780	2.790	2.760	2.930	48,356,292	2.8079	-4.12%
2025-09-01	0	2.910	2.910	2.920	2.900	3.030	56,644,000	165,691,000	2.9251	2.910	2.910	2.920	2.900	3.030	56,644,000	2.9251	-3.64%
2025-08-29	0	3.020	3.010	3.020	2.950	3.110	43,329,000	130,670,650	3.0158	3.020	3.010	3.020	2.950	3.110	43,329,000	3.0158	1.34%
2025-08-28	0	2.980	2.970	2.980	2.900	3.030	35,519,800	105,265,320	2.9636	2.980	2.970	2.980	2.900	3.030	35,519,800	2.9636	-0.67%
2025-08-27	0	3.000	3.000	3.010	2.990	3.130	44,599,000	136,095,865	3.0515	3.000	3.000	3.010	2.990	3.130	44,599,000	3.0515	-3.23%
2025-08-26	0	3.100	3.100	3.110	3.100	3.140	33,018,000	102,742,740	3.1117	3.100	3.100	3.110	3.100	3.140	33,018,000	3.1117	-0.96%
2025-08-25	0	3.130	3.120	3.130	3.080	3.180	41,297,000	129,116,800	3.1265	3.130	3.120	3.130	3.080	3.180	41,297,000	3.1265	1.29%
2025-08-22	0	3.090	3.080	3.090	3.050	3.100	35,517,000	109,168,330	3.0737	3.090	3.080	3.090	3.050	3.100	35,517,000	3.0737	0.32%
2025-08-21	0	3.080	3.080	3.090	3.060	3.190	33,129,000	103,015,560	3.1095	3.080	3.080	3.090	3.060	3.190	33,129,000	3.1095	0.00%
2025-08-20	0	3.080	3.080	3.090	3.030	3.130	34,513,200	105,827,512	3.0663	3.080	3.080	3.090	3.030	3.130	34,513,200	3.0663	0.00%
2025-08-19	0	3.080	3.080	3.090	3.080	3.170	43,851,563	136,504,712	3.1129	3.080	3.080	3.090	3.080	3.170	43,851,563	3.1129	-2.53%
2025-08-18	0	3.160	3.150	3.160	3.120	3.180	45,846,000	144,653,295	3.1552	3.160	3.150	3.160	3.120	3.180	45,846,000	3.1552	1.28%
2025-08-15	0	3.120	3.120	3.130	3.070	3.180	76,955,000	239,447,250	3.1115	3.120	3.120	3.130	3.070	3.180	76,955,000	3.1115	-1.89%
2025-08-14	0	3.180	3.170	3.180	3.160	3.270	53,280,020	171,626,353	3.2212	3.180	3.170	3.180	3.160	3.270	53,280,020	3.2212	-1.24%
2025-08-13	0	3.220	3.210	3.220	3.150	3.250	50,764,000	162,620,510	3.2035	3.220	3.210	3.220	3.150	3.250	50,764,000	3.2035	0.31%
2025-08-12	0	3.210	3.210	3.220	3.080	3.230	86,762,000	274,174,430	3.1601	3.210	3.210	3.220	3.080	3.230	86,762,000	3.1601	3.22%
2025-08-11	0	3.110	3.100	3.110	3.070	3.160	35,613,000	110,826,750	3.1120	3.110	3.100	3.110	3.070	3.160	35,613,000	3.1120	0.65%
2025-08-08	0	3.090	3.090	3.100	2.980	3.350	200,095,093	631,378,229	3.1554	3.090	3.090	3.100	2.980	3.350	200,095,093	3.1554	1.31%
2025-08-07	0	3.050	3.050	3.060	3.040	3.160	329,008,500	987,515,080	3.0015	3.050	3.050	3.060	3.040	3.160	329,008,500	3.0015	-8.96%
2025-08-06	0	3.350	3.340	3.350	3.270	3.400	38,041,440	125,790,299	3.3067	3.350	3.340	3.350	3.270	3.400	38,041,440	3.3067	-1.18%
2025-08-05	0	3.390	3.380	3.390	3.340	3.450	34,922,576	117,903,390	3.3761	3.390	3.380	3.390	3.340	3.450	34,922,576	3.3761	1.19%
2025-08-04	0	3.350	3.340	3.350	3.320	3.420	32,894,140	110,399,092	3.3562	3.350	3.340	3.350	3.320	3.420	32,894,140	3.3562	-1.76%
2025-08-01	0	3.410	3.400	3.410	3.400	3.660	39,571,000	138,492,350	3.4998	3.410	3.400	3.410	3.400	3.660	39,571,000	3.4998	-1.16%
2025-07-31	0	3.450	3.440	3.450	3.430	3.590	36,216,000	126,490,220	3.4927	3.450	3.440	3.450	3.430	3.590	36,216,000	3.4927	-3.36%
2025-07-30	0	3.570	3.560	3.570	3.520	3.660	33,205,030	118,732,407	3.5757	3.570	3.560	3.570	3.520	3.660	33,205,030	3.5757	-2.46%
2025-07-29	0	3.660	3.660	3.670	3.580	3.840	59,059,633	216,796,865	3.6708	3.660	3.660	3.670	3.580	3.840	59,059,633	3.6708	-4.19%
2025-07-28	0	3.820	3.820	3.830	3.750	3.910	52,037,000	197,262,600	3.7908	3.820	3.820	3.830	3.750	3.910	52,037,000	3.7908	0.79%
2025-07-25	0	3.790	3.780	3.790	3.760	3.880	38,645,269	147,566,086	3.8185	3.790	3.780	3.790	3.760	3.880	38,645,269	3.8185	-1.04%
2025-07-24	0	3.830	3.830	3.840	3.710	3.950	70,796,240	270,120,855	3.8155	3.830	3.830	3.840	3.710	3.950	70,796,240	3.8155	2.41%
2025-07-23	0	3.740	3.740	3.750	3.480	3.850	130,768,389	482,038,479	3.6862	3.740	3.740	3.750	3.480	3.850	130,768,389	3.6862	6.55%
2025-07-22	0	3.510	3.500	3.510	3.500	3.690	52,206,000	185,444,595	3.5522	3.510	3.500	3.510	3.500	3.690	52,206,000	3.5522	-4.88%
2025-07-21	0	3.690	3.690	3.700	3.620	3.900	63,569,500	238,176,970	3.7467	3.690	3.690	3.700	3.620	3.900	63,569,500	3.7467	-1.07%
2025-07-18	0	3.730	3.730	3.740	3.620	3.810	66,639,350	246,637,450	3.7011	3.730	3.730	3.740	3.620	3.810	66,639,350	3.7011	-1.06%
2025-07-17	0	3.770	3.760	3.770	3.750	4.050	87,116,620	335,681,567	3.8532	3.770	3.760	3.770	3.750	4.050	87,116,620	3.8532	-5.28%
2025-07-16	0	3.980	3.970	3.980	3.960	4.140	55,739,000	224,134,480	4.0211	3.980	3.970	3.980	3.960	4.140	55,739,000	4.0211	-2.93%
2025-07-15	0	4.100	4.090	4.100	3.910	4.280	127,456,568	519,855,008	4.0787	4.100	4.090	4.100	3.910	4.280	127,456,568	4.0787	-0.24%
2025-07-14	0	4.110	4.110	4.120	4.040	4.320	121,643,000	503,628,570	4.1402	4.110	4.110	4.120	4.040	4.320	121,643,000	4.1402	1.73%
2025-07-11	0	4.040	4.030	4.040	3.980	4.520	314,446,425	1,310,526,089	4.1677	4.040	4.030	4.040	3.980	4.520	314,446,425	4.1677	1.25%
2025-07-10	0	3.990	3.980	3.990	3.870	5.750	836,658,200	3,853,675,332	4.6060	3.990	3.980	3.990	3.870	5.750	836,658,200	4.6060	18.40%
2025-07-09	0	3.370	3.360	3.370	3.200	3.410	76,284,780	250,275,530	3.2808	3.370	3.360	3.370	3.200	3.410	76,284,780	3.2808	5.97%
2025-07-08	0	3.180	3.180	3.190	3.080	3.200	46,436,626	145,688,294	3.1374	3.180	3.180	3.190	3.080	3.200	46,436,626	3.1374	1.92%
2025-07-07	0	3.120	3.110	3.120	3.100	3.260	54,495,371	166,690,292	3.0588	3.120	3.110	3.120	3.100	3.260	54,495,371	3.0588	-3.11%
2025-07-04	0	3.220	3.210	3.220	3.070	3.250	64,260,210	202,147,221	3.1458	3.220	3.210	3.220	3.070	3.250	64,260,210	3.1458	4.55%
2025-07-03	0	3.080	3.070	3.080	3.060	3.230	50,338,213	153,233,200	3.0441	3.080	3.070	3.080	3.060	3.230	50,338,213	3.0441	-3.75%
2025-07-02	0	3.200	3.200	3.210	3.110	3.880	180,769,320	633,261,594	3.5031	3.200	3.200	3.210	3.110	3.880	180,769,320	3.5031	1.91%
2025-06-30	0	3.140	3.130	3.140	3.090	3.240	15,929,000	49,940,340	3.1352	3.140	3.130	3.140	3.090	3.240	15,929,000	3.1352	1.29%
2025-06-27	0	3.100	3.100	3.110	3.100	3.410	35,696,000	114,690,743	3.2130	3.100	3.100	3.110	3.100	3.410	35,696,000	3.2130	-2.21%
2025-06-26	0	3.170	3.160	3.170	3.090	4.490	120,218,240	435,983,419	3.6266	3.170	3.160	3.170	3.090	4.490	120,218,240	3.6266	-8.91%
2025-06-25	0	3.480	3.480	3.490	3.290	3.750	103,995,225	367,130,399	3.5303	3.480	3.480	3.490	3.290	3.750	103,995,225	3.5303	11.54%
2025-06-24	0	3.120	3.110	3.120	3.030	3.140	3,028,000	9,367,740	3.0937	3.120	3.110	3.120	3.030	3.140	3,028,000	3.0937	2.63%
2025-06-23	0	3.040	3.030	3.040	3.020	3.090	3,433,000	10,513,660	3.0625	3.040	3.030	3.040	3.020	3.090	3,433,000	3.0625	-0.33%
2025-06-20	0	3.050	3.050	3.060	3.030	3.190	4,932,981	15,304,211	3.1024	3.050	3.050	3.060	3.030	3.190	4,932,981	3.1024	-1.61%
2025-06-19	0	3.100	3.090	3.100	3.020	3.530	10,625,000	34,091,700	3.2086	3.100	3.090	3.100	3.020	3.530	10,625,000	3.2086	-4.62%
2025-06-18	0	3.250	3.240	3.250	3.130	3.260	3,607,000	11,502,076	3.1888	3.250	3.240	3.250	3.130	3.260	3,607,000	3.1888	1.88%
2025-06-17	0	3.190	3.170	3.190	3.140	3.300	5,687,000	18,204,850	3.2011	3.190	3.170	3.190	3.140	3.300	5,687,000	3.2011	-1.85%
2025-06-16	0	3.250	3.250	3.260	3.010	3.390	16,682,000	53,950,910	3.2341	3.250	3.250	3.260	3.010	3.390	16,682,000	3.2341	5.52%
2025-06-13	0	3.080	3.050	3.080	2.900	3.110	7,525,000	22,669,450	3.0126	3.080	3.050	3.080	2.900	3.110	7,525,000	3.0126	0.98%
2025-06-12	0	3.050	3.050	3.060	2.920	3.120	5,615,000	16,903,910	3.0105	3.050	3.050	3.060	2.920	3.120	5,615,000	3.0105	3.39%
2025-06-11	0	2.950	2.950	2.970	2.940	3.060	4,083,000	12,201,303	2.9883	2.950	2.950	2.970	2.940	3.060	4,083,000	2.9883	-1.99%
2025-06-10	0	3.010	3.010	3.030	2.990	3.070	5,628,000	16,924,700	3.0072	3.010	3.010	3.030	2.990	3.070	5,628,000	3.0072	-1.63%
2025-06-09	0	3.060	3.060	3.070	3.050	3.090	2,823,000	8,656,380	3.0664	3.060	3.060	3.070	3.050	3.090	2,823,000	3.0664	0.33%
2025-06-06	0	3.050	3.050	3.070	3.050	3.100	3,665,000	11,276,060	3.0767	3.050	3.050	3.070	3.050	3.100	3,665,000	3.0767	-0.97%
2025-06-05	0	3.080	3.080	3.090	3.040	3.140	5,612,780	17,336,391	3.0887	3.080	3.080	3.090	3.040	3.140	5,612,780	3.0887	0.00%
2025-06-04	0	3.080	3.070	3.080	3.060	3.260	9,693,000	30,135,910	3.1090	3.080	3.070	3.080	3.060	3.260	9,693,000	3.1090	-2.84%
2025-06-03	0	3.170	3.160	3.170	3.060	3.960	33,564,180	113,268,214	3.3747	3.170	3.160	3.170	3.060	3.960	33,564,180	3.3747	3.26%
2025-06-02	0	3.070	3.030	3.070	3.030	3.160	498,000	1,533,560	3.0794	3.070	3.030	3.070	3.030	3.160	498,000	3.0794	-0.97%
2025-05-30	0	3.100	3.100	3.130	3.100	3.260	1,728,000	5,463,990	3.1620	3.100	3.100	3.130	3.100	3.260	1,728,000	3.1620	-3.13%
2025-05-29	0	3.200	3.170	3.200	3.080	3.200	795,000	2,501,840	3.1470	3.200	3.170	3.200	3.080	3.200	795,000	3.1470	1.59%
2025-05-28	0	3.150	3.120	3.150	3.120	3.260	1,469,000	4,670,230	3.1792	3.150	3.120	3.150	3.120	3.260	1,469,000	3.1792	-0.63%
2025-05-27	0	3.170	3.170	3.210	3.150	3.230	1,449,080	4,625,368	3.1919	3.170	3.170	3.210	3.150	3.230	1,449,080	3.1919	0.32%
2025-05-26	0	3.160	3.150	3.160	3.100	3.180	1,839,000	5,753,920	3.1288	3.160	3.150	3.160	3.100	3.180	1,839,000	3.1288	0.32%
2025-05-23	0	3.150	3.130	3.150	3.050	3.180	1,732,000	5,431,410	3.1359	3.150	3.130	3.150	3.050	3.180	1,732,000	3.1359	0.64%
2025-05-22	0	3.130	3.100	3.130	3.060	3.250	2,499,000	7,825,960	3.1316	3.130	3.100	3.130	3.060	3.250	2,499,000	3.1316	-3.69%
2025-05-21	0	3.250	3.230	3.250	3.130	3.250	3,244,000	10,270,452	3.1660	3.250	3.230	3.250	3.130	3.250	3,244,000	3.1660	3.50%
2025-05-20	0	3.140	3.130	3.140	3.090	3.180	2,129,000	6,680,800	3.1380	3.140	3.130	3.140	3.090	3.180	2,129,000	3.1380	0.64%
2025-05-19	0	3.120	3.090	3.120	3.070	3.150	2,540,000	7,887,330	3.1052	3.120	3.090	3.120	3.070	3.150	2,540,000	3.1052	0.00%
2025-05-16	0	3.120	3.080	3.120	3.080	3.270	1,280,000	4,048,000	3.1625	3.120	3.080	3.120	3.080	3.270	1,280,000	3.1625	-2.50%
2025-05-15	0	3.200	3.200	3.210	3.160	3.300	2,478,000	7,989,610	3.2242	3.200	3.200	3.210	3.160	3.300	2,478,000	3.2242	0.00%
2025-05-14	0	3.200	3.200	3.220	3.090	3.330	2,264,000	7,233,040	3.1948	3.200	3.200	3.220	3.090	3.330	2,264,000	3.1948	3.23%
2025-05-13	0	3.100	3.100	3.110	3.080	3.170	1,051,000	3,283,770	3.1244	3.100	3.100	3.110	3.080	3.170	1,051,000	3.1244	-1.27%
2025-05-12	0	3.140	3.140	3.150	3.040	3.210	7,585,000	23,451,050	3.0918	3.140	3.140	3.150	3.040	3.210	7,585,000	3.0918	-0.63%
2025-05-09	0	3.160	3.160	3.170	3.100	3.240	2,230,000	7,054,990	3.1637	3.160	3.160	3.170	3.100	3.240	2,230,000	3.1637	-0.94%
2025-05-08	0	3.190	3.190	3.240	3.190	3.460	1,410,480	4,634,470	3.2857	3.190	3.190	3.240	3.190	3.460	1,410,480	3.2857	-6.18%
2025-05-07	0	3.400	3.400	3.460	3.400	3.510	1,164,000	4,013,820	3.4483	3.400	3.400	3.460	3.400	3.510	1,164,000	3.4483	-2.86%
2025-05-06	0	3.500	3.480	3.500	3.430	3.560	1,773,000	6,226,240	3.5117	3.500	3.480	3.500	3.430	3.560	1,773,000	3.5117	-0.28%
2025-05-02	0	3.510	3.440	3.510	3.400	3.560	975,000	3,365,290	3.4516	3.510	3.440	3.510	3.400	3.560	975,000	3.4516	0.29%
2025-04-30	0	3.500	3.490	3.500	3.440	3.610	1,252,000	4,397,180	3.5121	3.500	3.490	3.500	3.440	3.610	1,252,000	3.5121	-2.51%
2025-04-29	0	3.590	3.570	3.590	3.480	3.610	1,737,000	6,206,790	3.5733	3.590	3.570	3.590	3.480	3.610	1,737,000	3.5733	1.70%
2025-04-28	0	3.530	3.510	3.530	3.500	3.600	1,502,000	5,298,880	3.5279	3.530	3.510	3.530	3.500	3.600	1,502,000	3.5279	-1.94%
2025-04-25	0	3.600	3.570	3.600	3.560	3.670	1,453,000	5,267,900	3.6255	3.600	3.570	3.600	3.560	3.670	1,453,000	3.6255	-0.83%
2025-04-24	0	3.630	3.580	3.630	3.520	3.630	1,523,000	5,441,930	3.5732	3.630	3.580	3.630	3.520	3.630	1,523,000	3.5732	2.54%
2025-04-23	0	3.540	3.540	3.600	3.540	3.660	1,519,000	5,454,880	3.5911	3.540	3.540	3.600	3.540	3.660	1,519,000	3.5911	-1.39%
2025-04-22	0	3.590	3.580	3.610	3.480	3.630	1,415,000	5,039,180	3.5613	3.590	3.580	3.610	3.480	3.630	1,415,000	3.5613	2.57%
2025-04-17	0	3.500	3.500	3.510	3.460	3.640	2,690,000	9,439,190	3.5090	3.500	3.500	3.510	3.460	3.640	2,690,000	3.5090	0.86%
2025-04-16	0	3.470	3.450	3.470	3.410	3.550	1,979,000	6,893,420	3.4833	3.470	3.450	3.470	3.410	3.550	1,979,000	3.4833	-0.57%
2025-04-15	0	3.490	3.480	3.490	3.430	3.550	1,930,000	6,718,670	3.4812	3.490	3.480	3.490	3.430	3.550	1,930,000	3.4812	-0.29%
2025-04-14	0	3.500	3.500	3.540	3.490	3.640	2,420,000	8,580,410	3.5456	3.500	3.500	3.540	3.490	3.640	2,420,000	3.5456	-2.78%
2025-04-11	0	3.600	3.600	3.610	3.550	3.750	1,838,000	6,646,820	3.6163	3.600	3.600	3.610	3.550	3.750	1,838,000	3.6163	-2.44%
2025-04-10	0	3.690	3.680	3.690	3.660	3.910	2,910,000	10,944,650	3.7610	3.690	3.680	3.690	3.660	3.910	2,910,000	3.7610	-0.27%
2025-04-09	0	3.700	3.700	3.770	3.530	4.000	5,273,540	19,439,288	3.6862	3.700	3.700	3.770	3.530	4.000	5,273,540	3.6862	-9.76%
2025-04-08	0	4.100	4.000	4.100	3.800	4.150	2,512,564	9,880,384	3.9324	4.100	4.000	4.100	3.800	4.150	2,512,564	3.9324	-1.20%
2025-04-07	0	4.150	4.100	4.150	3.610	4.350	5,332,000	21,575,540	4.0464	4.150	4.100	4.150	3.610	4.350	5,332,000	4.0464	4.80%
2025-04-03	0	3.960	3.910	3.960	3.900	4.010	722,000	2,847,375	3.9437	3.960	3.910	3.960	3.900	4.010	722,000	3.9437	-1.00%
2025-04-02	0	4.000	3.970	4.000	3.960	4.050	560,000	2,232,340	3.9863	4.000	3.970	4.000	3.960	4.050	560,000	3.9863	0.00%
2025-04-01	0	4.000	3.970	4.000	3.950	4.070	825,000	3,291,930	3.9902	4.000	3.970	4.000	3.950	4.070	825,000	3.9902	-0.99%
2025-03-31	0	4.040	3.980	4.040	3.960	4.040	927,000	3,719,000	4.0119	4.040	3.980	4.040	3.960	4.040	927,000	4.0119	0.00%
2025-03-28	0	4.040	3.990	4.040	3.970	4.040	1,996,000	7,997,510	4.0068	4.040	3.990	4.040	3.970	4.040	1,996,000	4.0068	1.25%
2025-03-27	0	3.990	3.960	4.000	3.960	4.050	815,332	3,263,451	4.0026	3.990	3.960	4.000	3.960	4.050	815,332	4.0026	-1.24%
2025-03-26	0	4.040	4.020	4.040	3.990	4.060	1,541,001	6,209,263	4.0294	4.040	4.020	4.040	3.990	4.060	1,541,001	4.0294	0.25%
2025-03-25	0	4.030	3.990	4.030	3.980	4.100	755,000	3,033,380	4.0177	4.030	3.990	4.030	3.980	4.100	755,000	4.0177	0.50%
2025-03-24	0	4.010	4.000	4.010	3.980	4.100	683,000	2,762,960	4.0453	4.010	4.000	4.010	3.980	4.100	683,000	4.0453	0.25%
2025-03-21	0	4.000	4.000	4.030	4.000	4.120	1,527,000	6,174,950	4.0438	4.000	4.000	4.030	4.000	4.120	1,527,000	4.0438	-2.91%
2025-03-20	0	4.120	4.120	4.130	4.110	4.190	1,165,704	4,832,081	4.1452	4.120	4.120	4.130	4.110	4.190	1,165,704	4.1452	-0.72%
2025-03-19	0	4.150	4.150	4.160	4.130	4.200	901,000	3,754,430	4.1670	4.150	4.150	4.160	4.130	4.200	901,000	4.1670	0.00%
2025-03-18	0	4.150	4.150	4.160	4.110	4.190	853,000	3,539,710	4.1497	4.150	4.150	4.160	4.110	4.190	853,000	4.1497	0.24%
2025-03-17	0	4.140	4.130	4.140	4.120	4.240	1,353,000	5,646,643	4.1734	4.140	4.130	4.140	4.120	4.240	1,353,000	4.1734	-0.24%
2025-03-14	0	4.150	4.150	4.160	4.120	4.220	1,238,180	5,151,460	4.1605	4.150	4.150	4.160	4.120	4.220	1,238,180	4.1605	0.00%
2025-03-13	0	4.150	4.130	4.150	4.120	4.220	789,000	3,275,800	4.1518	4.150	4.130	4.150	4.120	4.220	789,000	4.1518	-0.72%
2025-03-12	0	4.180	4.180	4.190	4.130	4.280	1,335,000	5,590,190	4.1874	4.180	4.180	4.190	4.130	4.280	1,335,000	4.1874	0.24%
2025-03-11	0	4.170	4.160	4.170	4.150	4.270	1,209,320	5,101,155	4.2182	4.170	4.160	4.170	4.150	4.270	1,209,320	4.2182	0.48%
2025-03-10	0	4.150	4.120	4.150	4.100	4.290	1,940,000	8,042,559	4.1456	4.150	4.120	4.150	4.100	4.290	1,940,000	4.1456	0.00%
2025-03-07	0	4.150	4.150	4.180	4.100	4.200	5,599,111	23,189,640	4.1417	4.150	4.150	4.180	4.100	4.200	5,599,111	4.1417	-0.48%
2025-03-06	0	4.170	4.170	4.190	4.130	4.240	3,415,000	14,315,271	4.1919	4.170	4.170	4.190	4.130	4.240	3,415,000	4.1919	0.24%
2025-03-05	0	4.160	4.160	4.170	4.140	4.320	1,056,000	4,416,650	4.1824	4.160	4.160	4.170	4.140	4.320	1,056,000	4.1824	-3.93%
2025-03-04	0	4.330	4.300	4.330	4.230	4.370	586,000	2,526,290	4.3111	4.330	4.300	4.330	4.230	4.370	586,000	4.3111	0.70%
2025-03-03	0	4.300	4.270	4.300	4.220	4.460	2,436,000	10,492,468	4.3073	4.300	4.270	4.300	4.220	4.460	2,436,000	4.3073	-3.15%
2025-02-28	0	4.440	4.440	4.450	4.400	4.680	2,103,000	9,394,244	4.4671	4.440	4.440	4.450	4.400	4.680	2,103,000	4.4671	-4.72%
2025-02-27	0	4.660	4.640	4.660	4.590	4.710	1,269,000	5,890,745	4.6420	4.660	4.640	4.660	4.590	4.710	1,269,000	4.6420	-0.21%
2025-02-26	0	4.670	4.660	4.670	4.580	4.750	1,265,000	5,902,285	4.6658	4.670	4.660	4.670	4.580	4.750	1,265,000	4.6658	1.52%
2025-02-25	0	4.600	4.600	4.610	4.460	4.720	1,768,000	8,050,015	4.5532	4.600	4.600	4.610	4.460	4.720	1,768,000	4.5532	-2.13%
2025-02-24	0	4.700	4.700	4.710	4.640	5.000	3,276,255	15,559,761	4.7493	4.700	4.700	4.710	4.640	5.000	3,276,255	4.7493	-6.00%
2025-02-21	0	5.000	4.980	5.000	4.700	5.020	2,545,000	12,478,640	4.9032	5.000	4.980	5.000	4.700	5.020	2,545,000	4.9032	6.38%
2025-02-20	0	4.700	4.700	4.720	4.650	4.800	1,897,000	8,841,840	4.6610	4.700	4.700	4.720	4.650	4.800	1,897,000	4.6610	0.00%
2025-02-19	0	4.700	4.700	4.710	4.670	4.890	1,798,000	8,522,200	4.7398	4.700	4.700	4.710	4.670	4.890	1,798,000	4.7398	-1.05%
2025-02-18	0	4.750	4.740	4.750	4.730	4.900	2,052,724	9,711,061	4.7308	4.750	4.740	4.750	4.730	4.900	2,052,724	4.7308	-2.66%
2025-02-17	0	4.880	4.880	4.940	4.670	5.040	4,290,000	20,830,240	4.8555	4.880	4.880	4.940	4.670	5.040	4,290,000	4.8555	3.83%
2025-02-14	0	4.700	4.700	4.710	4.480	4.750	4,484,000	20,663,090	4.6082	4.700	4.700	4.710	4.480	4.750	4,484,000	4.6082	4.44%
2025-02-13	0	4.500	4.500	4.510	4.460	4.740	2,009,000	9,157,535	4.5583	4.500	4.500	4.510	4.460	4.740	2,009,000	4.5583	-2.17%
2025-02-12	0	4.600	4.600	4.640	4.570	4.730	827,000	3,829,670	4.6308	4.600	4.600	4.640	4.570	4.730	827,000	4.6308	-2.13%
2025-02-11	0	4.700	4.700	4.710	4.670	4.860	1,798,000	8,597,740	4.7818	4.700	4.700	4.710	4.670	4.860	1,798,000	4.7818	-2.49%
2025-02-10	0	4.820	4.810	4.820	4.630	4.840	1,681,000	8,049,683	4.7886	4.820	4.810	4.820	4.630	4.840	1,681,000	4.7886	3.66%
2025-02-07	0	4.650	4.650	4.670	4.610	4.760	1,216,000	5,660,910	4.6554	4.650	4.650	4.670	4.610	4.760	1,216,000	4.6554	-1.06%
2025-02-06	0	4.700	4.670	4.710	4.660	4.840	1,186,000	5,619,150	4.7379	4.700	4.670	4.710	4.660	4.840	1,186,000	4.7379	-1.88%
2025-02-05	0	4.790	4.790	4.800	4.770	4.900	1,786,660	8,634,231	4.8326	4.790	4.790	4.800	4.770	4.900	1,786,660	4.8326	-2.24%
2025-02-04	0	4.900	4.890	4.940	4.730	5.000	1,708,000	8,263,310	4.8380	4.900	4.890	4.940	4.730	5.000	1,708,000	4.8380	-0.41%
2025-02-03	0	4.920	4.900	4.920	4.630	4.920	2,951,000	14,214,407	4.8168	4.920	4.900	4.920	4.630	4.920	2,951,000	4.8168	4.68%
2025-01-28	0	4.700	4.700	4.820	4.630	4.750	762,000	3,559,800	4.6717	4.700	4.700	4.820	4.630	4.750	762,000	4.6717	0.00%
2025-01-27	0	4.700	4.700	4.710	4.640	4.820	1,635,000	7,669,560	4.6909	4.700	4.700	4.710	4.640	4.820	1,635,000	4.6909	-1.05%
2025-01-24	0	4.750	4.730	4.750	4.650	4.810	2,070,389	9,777,628	4.7226	4.750	4.730	4.750	4.650	4.810	2,070,389	4.7226	0.85%
2025-01-23	0	4.710	4.680	4.710	4.660	4.830	1,534,200	7,237,126	4.7172	4.710	4.680	4.710	4.660	4.830	1,534,200	4.7172	-0.84%
2025-01-22	0	4.750	4.690	4.750	4.650	4.850	1,222,801	5,794,412	4.7386	4.750	4.690	4.750	4.650	4.850	1,222,801	4.7386	-0.42%
2025-01-21	0	4.770	4.760	4.770	4.740	4.900	2,262,000	10,861,810	4.8019	4.770	4.760	4.770	4.740	4.900	2,262,000	4.8019	-0.63%
2025-01-20	0	4.800	4.800	4.830	4.760	4.850	2,583,000	12,412,150	4.8053	4.800	4.800	4.830	4.760	4.850	2,583,000	4.8053	0.00%
2025-01-17	0	4.800	4.800	4.840	4.750	4.980	2,449,000	11,847,410	4.8377	4.800	4.800	4.840	4.750	4.980	2,449,000	4.8377	-1.44%
2025-01-16	0	4.870	4.850	4.870	4.820	5.020	2,575,476	12,689,851	4.9272	4.870	4.850	4.870	4.820	5.020	2,575,476	4.9272	0.41%
2025-01-15	0	4.850	4.800	4.850	4.780	5.260	1,409,050	6,968,070	4.9452	4.850	4.800	4.850	4.780	5.260	1,409,050	4.9452	-7.79%
2025-01-14	0	5.260	5.150	5.260	5.120	5.260	1,714,198	8,840,211	5.1571	5.260	5.150	5.260	5.120	5.260	1,714,198	5.1571	2.33%
2025-01-13	0	5.140	5.130	5.170	5.130	5.320	833,000	4,336,870	5.2063	5.140	5.130	5.170	5.130	5.320	833,000	5.2063	-3.02%
2025-01-10	0	5.300	5.280	5.300	5.270	5.420	1,395,994	7,422,768	5.3172	5.300	5.280	5.300	5.270	5.420	1,395,994	5.3172	-1.67%
2025-01-09	0	5.390	5.380	5.390	5.310	5.500	1,863,819	10,135,360	5.4380	5.390	5.380	5.390	5.310	5.500	1,863,819	5.4380	0.37%
2025-01-08	0	5.370	5.360	5.400	5.260	5.580	2,314,000	12,499,404	5.4016	5.370	5.360	5.400	5.260	5.580	2,314,000	5.4016	-3.07%
2025-01-07	0	5.540	5.540	5.590	5.500	5.780	3,662,950	20,752,014	5.6654	5.540	5.540	5.590	5.500	5.780	3,662,950	5.6654	-1.95%
2025-01-06	0	5.650	5.610	5.650	5.340	5.660	5,058,036	27,691,005	5.4747	5.650	5.610	5.650	5.340	5.660	5,058,036	5.4747	5.81%
2025-01-03	0	5.340	5.330	5.360	5.310	5.450	2,660,000	14,258,039	5.3602	5.340	5.330	5.360	5.310	5.450	2,660,000	5.3602	0.00%
2025-01-02	0	5.340	5.340	5.350	5.300	5.560	2,608,865	14,179,025	5.4349	5.340	5.340	5.350	5.300	5.560	2,608,865	5.4349	-2.73%
2024-12-31	0	5.490	5.470	5.490	5.360	5.500	1,675,369	9,113,686	5.4398	5.490	5.470	5.490	5.360	5.500	1,675,369	5.4398	1.29%
2024-12-30	0	5.420	5.370	5.420	5.330	5.520	4,621,000	24,916,688	5.3921	5.420	5.370	5.420	5.330	5.520	4,621,000	5.3921	-1.28%
2024-12-27	0	5.490	5.440	5.520	5.410	5.550	3,809,640	20,727,279	5.4407	5.490	5.440	5.520	5.410	5.550	3,809,640	5.4407	-0.18%
2024-12-24	0	5.500	5.470	5.500	5.130	5.500	1,950,340	10,390,889	5.3277	5.500	5.470	5.500	5.130	5.500	1,950,340	5.3277	1.10%
2024-12-23	0	5.440	5.220	5.440	5.210	5.640	3,456,000	19,115,800	5.5312	5.440	5.220	5.440	5.210	5.640	3,456,000	5.5312	-1.81%
2024-12-20	0	5.540	5.490	5.540	5.460	5.560	4,496,294	24,814,725	5.5189	5.540	5.490	5.540	5.460	5.560	4,496,294	5.5189	1.47%
2024-12-19	0	5.460	5.400	5.460	5.360	5.550	4,735,000	25,645,120	5.4161	5.460	5.400	5.460	5.360	5.550	4,735,000	5.4161	-1.09%
2024-12-18	0	5.520	5.510	5.520	5.420	5.600	5,881,000	32,243,390	5.4826	5.520	5.510	5.520	5.420	5.600	5,881,000	5.4826	0.73%
2024-12-17	0	5.480	5.410	5.480	5.350	5.500	4,558,749	24,752,129	5.4296	5.480	5.410	5.480	5.350	5.500	4,558,749	5.4296	1.48%
2024-12-16	0	5.400	5.370	5.400	5.210	5.530	3,063,000	16,536,118	5.3987	5.400	5.370	5.400	5.210	5.530	3,063,000	5.3987	3.45%
2024-12-13	0	5.220	5.210	5.220	5.220	5.600	7,226,489	38,662,895	5.3502	5.220	5.210	5.220	5.220	5.600	7,226,489	5.3502	-0.76%
2024-12-12	0	5.260	5.210	5.260	4.870	5.350	7,787,757	39,518,601	5.0745	5.260	5.210	5.260	4.870	5.350	7,787,757	5.0745	8.01%
2024-12-11	0	4.870	4.810	4.870	4.550	4.880	3,600,620	17,148,642	4.7627	4.870	4.810	4.870	4.550	4.880	3,600,620	4.7627	8.22%
2024-12-10	0	4.500	4.480	4.500	4.190	4.700	4,536,000	20,155,575	4.4435	4.500	4.480	4.500	4.190	4.700	4,536,000	4.4435	6.64%
2024-12-09	0	4.220	4.200	4.220	4.030	4.250	1,478,001	6,073,373	4.1092	4.220	4.200	4.220	4.030	4.250	1,478,001	4.1092	4.46%
2024-12-06	0	4.040	4.040	4.060	4.010	4.100	820,020	3,323,910	4.0534	4.040	4.040	4.060	4.010	4.100	820,020	4.0534	-0.25%
2024-12-05	0	4.050	4.050	4.060	4.010	4.100	629,000	2,549,810	4.0538	4.050	4.050	4.060	4.010	4.100	629,000	4.0538	0.00%
2024-12-04	0	4.050	4.000	4.050	4.000	4.100	1,567,000	6,331,690	4.0406	4.050	4.000	4.050	4.000	4.100	1,567,000	4.0406	-0.74%
2024-12-03	0	4.080	4.070	4.110	4.070	4.180	2,014,000	8,282,420	4.1124	4.080	4.070	4.110	4.070	4.180	2,014,000	4.1124	-0.73%
2024-12-02	0	4.110	4.100	4.110	4.100	4.210	757,000	3,133,120	4.1389	4.110	4.100	4.110	4.100	4.210	757,000	4.1389	-2.14%
2024-11-29	0	4.200	4.200	4.220	4.170	4.260	1,336,000	5,624,730	4.2101	4.200	4.200	4.220	4.170	4.260	1,336,000	4.2101	0.00%
2024-11-28	0	4.200	4.200	4.240	4.170	4.220	813,000	3,410,320	4.1947	4.200	4.200	4.240	4.170	4.220	813,000	4.1947	-0.24%
2024-11-27	0	4.210	4.180	4.220	4.140	4.220	778,000	3,247,750	4.1745	4.210	4.180	4.220	4.140	4.220	778,000	4.1745	0.24%
2024-11-26	0	4.200	4.160	4.220	4.150	4.240	1,050,004	4,404,426	4.1947	4.200	4.160	4.220	4.150	4.240	1,050,004	4.1947	0.24%
2024-11-25	0	4.190	4.190	4.210	4.190	4.350	1,025,000	4,368,200	4.2617	4.190	4.190	4.210	4.190	4.350	1,025,000	4.2617	-3.90%
2024-11-22	0	4.360	4.280	4.360	4.270	4.360	1,017,000	4,379,190	4.3060	4.360	4.280	4.360	4.270	4.360	1,017,000	4.3060	1.40%
2024-11-21	0	4.300	4.250	4.300	4.250	4.400	989,000	4,283,120	4.3308	4.300	4.250	4.300	4.250	4.400	989,000	4.3308	-2.27%
2024-11-20	0	4.400	4.370	4.400	4.380	4.490	1,090,000	4,828,470	4.4298	4.400	4.370	4.400	4.380	4.490	1,090,000	4.4298	-1.12%
2024-11-19	0	4.450	4.450	4.480	4.420	4.500	846,800	3,777,148	4.4605	4.450	4.450	4.480	4.420	4.500	846,800	4.4605	0.00%
2024-11-18	0	4.450	4.390	4.450	4.360	4.520	1,107,000	4,872,270	4.4013	4.450	4.390	4.450	4.360	4.520	1,107,000	4.4013	0.00%
2024-11-15	0	4.450	4.450	4.470	4.250	4.710	2,174,170	9,801,763	4.5083	4.450	4.450	4.470	4.250	4.710	2,174,170	4.5083	0.23%
2024-11-14	0	4.440	4.440	4.460	4.310	4.580	3,467,400	15,236,833	4.3943	4.440	4.440	4.460	4.310	4.580	3,467,400	4.3943	2.78%
2024-11-13	0	4.320	4.270	4.320	4.270	4.340	1,493,000	6,402,610	4.2884	4.320	4.270	4.320	4.270	4.340	1,493,000	4.2884	0.23%
2024-11-12	0	4.310	4.300	4.310	4.240	4.310	2,537,640	10,826,451	4.2663	4.310	4.300	4.310	4.240	4.310	2,537,640	4.2663	1.17%
2024-11-11	0	4.260	4.260	4.290	4.200	4.290	903,000	3,853,510	4.2675	4.260	4.260	4.290	4.200	4.290	903,000	4.2675	-0.70%
2024-11-08	0	4.290	4.260	4.290	4.250	4.400	2,027,000	8,725,911	4.3048	4.290	4.260	4.290	4.250	4.400	2,027,000	4.3048	-2.50%
2024-11-07	0	4.400	4.360	4.400	4.240	4.440	1,212,140	5,250,066	4.3312	4.400	4.360	4.400	4.240	4.440	1,212,140	4.3312	2.80%
2024-11-06	0	4.280	4.280	4.340	4.230	4.370	1,262,000	5,429,400	4.3022	4.280	4.280	4.340	4.230	4.370	1,262,000	4.3022	0.94%
2024-11-05	0	4.240	4.170	4.240	4.160	4.260	859,000	3,612,760	4.2058	4.240	4.170	4.240	4.160	4.260	859,000	4.2058	0.95%
2024-11-04	0	4.200	4.200	4.210	4.160	4.370	1,155,039	4,886,755	4.2308	4.200	4.200	4.210	4.160	4.370	1,155,039	4.2308	-3.67%
2024-11-01	0	4.360	4.290	4.370	4.260	4.360	827,000	3,547,380	4.2895	4.360	4.290	4.370	4.260	4.360	827,000	4.2895	0.93%
2024-10-31	0	4.320	4.290	4.320	4.280	4.410	1,181,000	5,123,580	4.3383	4.320	4.290	4.320	4.280	4.410	1,181,000	4.3383	-1.59%
2024-10-30	0	4.390	4.300	4.390	4.250	4.430	927,000	4,014,500	4.3306	4.390	4.300	4.390	4.250	4.430	927,000	4.3306	-0.23%
2024-10-29	0	4.400	4.350	4.400	4.190	4.400	3,016,160	12,833,460	4.2549	4.400	4.350	4.400	4.190	4.400	3,016,160	4.2549	4.76%
2024-10-28	0	4.200	4.200	4.220	4.190	4.330	3,620,000	15,255,830	4.2143	4.200	4.200	4.220	4.190	4.330	3,620,000	4.2143	-0.71%
2024-10-25	0	4.230	4.180	4.230	4.160	4.270	1,582,620	6,672,305	4.2160	4.230	4.180	4.230	4.160	4.270	1,582,620	4.2160	1.93%
2024-10-24	0	4.150	4.100	4.150	4.100	4.190	775,040	3,196,475	4.1243	4.150	4.100	4.150	4.100	4.190	775,040	4.1243	-1.43%
2024-10-23	0	4.210	4.210	4.220	4.130	4.260	1,091,000	4,607,843	4.2235	4.210	4.210	4.220	4.130	4.260	1,091,000	4.2235	-1.17%
2024-10-22	0	4.260	4.230	4.260	4.190	4.270	977,420	4,131,678	4.2271	4.260	4.230	4.260	4.190	4.270	977,420	4.2271	0.24%
2024-10-21	0	4.250	4.210	4.250	4.180	4.270	984,084	4,154,908	4.2221	4.250	4.210	4.250	4.180	4.270	984,084	4.2221	1.67%
2024-10-18	0	4.180	4.180	4.210	4.180	4.470	1,866,360	8,121,058	4.3513	4.180	4.180	4.210	4.180	4.470	1,866,360	4.3513	-1.65%
2024-10-17	0	4.250	4.250	4.280	4.180	4.300	1,165,060	4,916,948	4.2203	4.250	4.250	4.280	4.180	4.300	1,165,060	4.2203	1.43%
2024-10-16	0	4.190	4.150	4.190	4.140	4.230	2,289,083	9,583,901	4.1868	4.190	4.150	4.190	4.140	4.230	2,289,083	4.1868	0.72%
2024-10-15	0	4.160	4.070	4.160	4.070	4.210	3,036,040	12,540,814	4.1306	4.160	4.070	4.160	4.070	4.210	3,036,040	4.1306	0.24%
2024-10-14	0	4.150	4.150	4.190	4.010	4.210	2,538,439	10,480,931	4.1289	4.150	4.150	4.190	4.010	4.210	2,538,439	4.1289	0.97%
2024-10-10	0	4.110	4.110	4.200	4.090	4.220	1,653,000	6,875,470	4.1594	4.110	4.110	4.200	4.090	4.220	1,653,000	4.1594	-2.14%
2024-10-09	0	4.200	4.200	4.210	4.040	4.350	1,116,760	4,627,872	4.1440	4.200	4.200	4.210	4.040	4.350	1,116,760	4.1440	-1.64%
2024-10-08	0	4.270	4.200	4.280	4.200	4.700	1,019,040	4,507,426	4.4232	4.270	4.200	4.280	4.200	4.700	1,019,040	4.4232	-9.15%
2024-10-07	0	4.700	4.670	4.710	4.610	4.910	1,795,000	8,560,874	4.7693	4.700	4.670	4.710	4.610	4.910	1,795,000	4.7693	-3.09%
2024-10-04	0	4.850	4.780	4.850	4.770	4.910	775,000	3,755,820	4.8462	4.850	4.780	4.850	4.770	4.910	775,000	4.8462	1.04%
2024-10-03	0	4.800	4.800	4.810	4.510	4.900	1,632,000	7,768,450	4.7601	4.800	4.800	4.810	4.510	4.900	1,632,000	4.7601	5.73%
2024-10-02	0	4.540	4.540	4.580	4.480	4.930	1,744,235	8,138,978	4.6662	4.540	4.540	4.580	4.480	4.930	1,744,235	4.6662	2.02%
2024-09-30	0	4.450	4.430	4.460	4.110	4.490	2,345,000	10,144,100	4.3258	4.450	4.430	4.460	4.110	4.490	2,345,000	4.3258	9.61%
2024-09-27	0	4.060	4.050	4.070	3.850	4.200	956,100	3,796,158	3.9705	4.060	4.050	4.070	3.850	4.200	956,100	3.9705	4.10%
2024-09-26	0	3.900	3.830	3.900	3.800	3.910	1,700,000	6,512,399	3.8308	3.900	3.830	3.900	3.800	3.910	1,700,000	3.8308	0.00%
2024-09-25	0	3.900	3.880	3.900	3.850	3.970	1,017,000	3,974,490	3.9081	3.900	3.880	3.900	3.850	3.970	1,017,000	3.9081	-0.26%
2024-09-24	0	3.910	3.890	3.910	3.900	4.010	1,288,000	5,041,910	3.9145	3.910	3.890	3.910	3.900	4.010	1,288,000	3.9145	-1.26%
2024-09-23	0	3.960	3.960	4.030	3.910	4.020	752,000	2,973,450	3.9541	3.960	3.960	4.030	3.910	4.020	752,000	3.9541	0.00%
2024-09-20	0	3.960	3.950	3.960	3.960	4.160	1,316,000	5,297,790	4.0257	3.960	3.950	3.960	3.960	4.160	1,316,000	4.0257	-2.22%
2024-09-19	0	4.050	4.020	4.050	4.010	4.140	693,666	2,802,509	4.0401	4.050	4.020	4.050	4.010	4.140	693,666	4.0401	1.25%
2024-09-17	0	4.100	4.090	4.150	4.050	4.200	715,000	2,928,975	4.0965	4.000	3.990	4.049	3.951	4.098	732,839	3.9968	-0.97%
2024-09-16	0	4.140	4.090	4.140	4.070	4.150	819,000	3,368,317	4.1127	4.039	3.990	4.039	3.971	4.049	839,434	4.0126	0.98%
2024-09-13	0	4.100	4.100	4.110	4.060	4.330	1,587,000	6,544,660	4.1239	4.000	4.000	4.010	3.961	4.225	1,626,595	4.0235	-2.61%
2024-09-12	0	4.210	4.200	4.230	4.200	4.280	2,134,000	9,017,400	4.2256	4.108	4.098	4.127	4.098	4.176	2,187,243	4.1227	0.24%
2024-09-11	0	4.200	4.190	4.200	4.200	4.390	1,188,000	5,043,630	4.2455	4.098	4.088	4.098	4.098	4.283	1,217,640	4.1421	-2.33%
2024-09-10	0	4.300	4.300	4.310	4.110	4.400	1,365,000	5,786,435	4.2391	4.195	4.195	4.205	4.010	4.293	1,399,056	4.1360	4.37%
2024-09-09	0	4.120	4.100	4.120	4.060	4.270	795,000	3,265,450	4.1075	4.020	4.000	4.020	3.961	4.166	814,835	4.0075	0.49%
2024-09-05	0	4.100	4.100	4.120	4.070	4.120	788,000	3,226,932	4.0951	4.000	4.000	4.020	3.971	4.020	807,660	3.9954	0.49%
2024-09-04	0	4.080	4.080	4.090	4.060	4.120	949,000	3,874,390	4.0826	3.981	3.981	3.990	3.961	4.020	972,677	3.9832	0.00%
2024-09-03	0	4.080	4.060	4.080	4.060	4.120	796,000	3,249,660	4.0825	3.981	3.961	3.981	3.961	4.020	815,860	3.9831	-0.73%
2024-09-02	0	4.110	4.100	4.110	4.050	4.130	882,000	3,591,210	4.0717	4.010	4.000	4.010	3.951	4.029	904,006	3.9726	2.49%
2024-08-30	0	4.010	4.000	4.010	4.010	4.290	1,791,000	7,386,290	4.1241	3.912	3.903	3.912	3.912	4.186	1,835,685	4.0237	-2.43%
2024-08-29	0	4.110	4.070	4.110	4.050	4.150	1,037,000	4,242,290	4.0909	4.010	3.971	4.010	3.951	4.049	1,062,873	3.9913	1.48%
2024-08-28	0	4.050	4.050	4.070	4.050	4.100	953,000	3,871,280	4.0622	3.951	3.951	3.971	3.951	4.000	976,777	3.9633	-1.22%
2024-08-27	0	4.100	4.050	4.120	4.040	4.100	1,076,000	4,383,700	4.0741	4.000	3.951	4.020	3.942	4.000	1,102,846	3.9749	1.23%
2024-08-26	0	4.050	4.050	4.080	4.010	4.140	1,191,000	4,838,745	4.0628	3.951	3.951	3.981	3.912	4.039	1,220,715	3.9639	-1.70%
2024-08-23	0	4.120	4.080	4.120	4.070	4.130	750,000	3,077,920	4.1039	4.020	3.981	4.020	3.971	4.029	768,712	4.0040	-0.24%
2024-08-22	0	4.130	4.100	4.130	4.100	4.200	838,000	3,456,330	4.1245	4.029	4.000	4.029	4.000	4.098	858,908	4.0241	0.73%
2024-08-21	0	4.100	4.060	4.100	4.060	4.130	866,000	3,544,580	4.0930	4.000	3.961	4.000	3.961	4.029	887,606	3.9934	-0.73%
2024-08-20	0	4.130	4.100	4.130	4.050	4.180	838,000	3,460,145	4.1291	4.029	4.000	4.029	3.951	4.078	858,908	4.0285	-0.48%
2024-08-19	0	4.150	4.150	4.180	4.100	4.220	1,080,000	4,497,665	4.1645	4.049	4.049	4.078	4.000	4.117	1,106,946	4.0631	1.22%
2024-08-16	0	4.100	4.100	4.150	4.090	4.170	795,000	3,283,730	4.1305	4.000	4.000	4.049	3.990	4.068	814,835	4.0299	0.00%
2024-08-15	0	4.100	4.100	4.110	4.060	4.160	778,000	3,201,545	4.1151	4.000	4.000	4.010	3.961	4.059	797,411	4.0149	0.24%
2024-08-14	0	4.090	4.060	4.090	4.050	4.180	350,000	1,434,024	4.0972	3.990	3.961	3.990	3.951	4.078	358,732	3.9975	-0.24%
2024-08-13	0	4.100	4.050	4.100	4.050	4.370	4,450,000	19,031,410	4.2767	4.000	3.951	4.000	3.951	4.264	4,561,026	4.1726	-6.82%
2024-08-12	0	4.400	4.340	4.400	4.310	4.430	1,401,000	6,112,664	4.3631	4.293	4.234	4.293	4.205	4.322	1,435,955	4.2569	1.62%
2024-08-09	0	4.330	4.330	4.390	4.270	4.390	1,267,000	5,464,690	4.3131	4.225	4.225	4.283	4.166	4.283	1,298,611	4.2081	0.23%
2024-08-08	0	4.320	4.280	4.320	4.250	4.340	1,010,000	4,348,834	4.3058	4.215	4.176	4.215	4.147	4.234	1,035,199	4.2010	1.41%
2024-08-07	0	4.260	4.260	4.310	4.260	4.340	1,002,000	4,301,360	4.2928	4.156	4.156	4.205	4.156	4.234	1,027,000	4.1883	-1.84%
2024-08-06	0	4.340	4.260	4.340	4.250	4.340	2,075,000	8,949,610	4.3131	4.234	4.156	4.234	4.147	4.234	2,126,771	4.2081	0.46%
2024-08-05	0	4.320	4.300	4.330	4.240	4.340	1,162,000	4,995,882	4.2994	4.215	4.195	4.225	4.137	4.234	1,190,992	4.1947	0.47%
2024-08-02	0	4.300	4.300	4.370	4.260	4.420	1,244,000	5,412,597	4.3510	4.195	4.195	4.264	4.156	4.312	1,275,037	4.2450	-2.27%
2024-08-01	0	4.400	4.360	4.410	4.270	4.460	1,223,000	5,322,675	4.3521	4.293	4.254	4.303	4.166	4.351	1,253,514	4.2462	-0.68%
2024-07-31	0	4.430	4.430	4.450	4.310	4.600	1,511,466	6,657,620	4.4047	4.322	4.322	4.342	4.205	4.488	1,549,177	4.2975	3.02%
2024-07-30	0	4.300	4.300	4.330	4.300	4.390	1,108,000	4,821,958	4.3519	4.195	4.195	4.225	4.195	4.283	1,135,644	4.2460	-1.15%
2024-07-29	0	4.350	4.350	4.390	4.250	4.400	1,202,000	5,188,970	4.3169	4.244	4.244	4.283	4.147	4.293	1,231,990	4.2119	1.16%
2024-07-26	0	4.300	4.260	4.300	4.260	4.330	1,209,000	5,194,445	4.2965	4.195	4.156	4.195	4.156	4.225	1,239,164	4.1919	1.18%
2024-07-25	0	4.250	4.250	4.260	4.210	4.320	1,136,000	4,851,750	4.2709	4.147	4.147	4.156	4.108	4.215	1,164,343	4.1669	-0.70%
2024-07-24	0	4.280	4.260	4.310	4.190	4.330	1,216,000	5,177,520	4.2578	4.176	4.156	4.205	4.088	4.225	1,246,339	4.1542	1.66%
2024-07-23	0	4.210	4.200	4.210	4.180	4.370	1,317,000	5,620,470	4.2676	4.108	4.098	4.108	4.078	4.264	1,349,859	4.1637	-1.17%
2024-07-22	0	4.260	4.260	4.280	4.250	4.440	1,369,000	5,930,390	4.3319	4.156	4.156	4.176	4.147	4.332	1,403,156	4.2265	-2.74%
2024-07-19	0	4.380	4.310	4.380	4.260	4.410	1,018,000	4,395,580	4.3179	4.273	4.205	4.273	4.156	4.303	1,043,399	4.2128	2.34%
2024-07-18	0	4.280	4.260	4.280	4.220	4.500	1,294,166	5,633,677	4.3531	4.176	4.156	4.176	4.117	4.390	1,326,455	4.2472	-4.89%
2024-07-17	0	4.500	4.420	4.500	4.350	4.500	1,103,000	4,882,786	4.4268	4.390	4.312	4.390	4.244	4.390	1,130,520	4.3191	2.27%
2024-07-16	0	4.400	4.340	4.410	4.240	4.400	1,222,000	5,254,990	4.3003	4.293	4.234	4.303	4.137	4.293	1,252,489	4.1956	3.04%
2024-07-15	0	4.270	4.230	4.270	4.190	4.280	4,100,000	17,265,609	4.2111	4.166	4.127	4.166	4.088	4.176	4,202,294	4.1086	1.43%
2024-07-12	0	4.210	4.210	4.280	4.210	4.400	2,153,500	9,286,290	4.3122	4.108	4.108	4.176	4.108	4.293	2,207,229	4.2072	-1.86%
2024-07-11	0	4.290	4.240	4.290	4.220	4.350	1,224,000	5,231,750	4.2743	4.186	4.137	4.186	4.117	4.244	1,254,539	4.1703	0.94%
2024-07-10	0	4.250	4.250	4.260	4.200	4.310	1,205,000	5,124,014	4.2523	4.147	4.147	4.156	4.098	4.205	1,235,064	4.1488	0.24%
2024-07-09	0	4.240	4.210	4.240	4.210	4.310	1,182,466	5,021,351	4.2465	4.137	4.108	4.137	4.108	4.205	1,211,968	4.1431	0.71%
2024-07-08	0	4.210	4.210	4.260	4.170	4.280	1,549,068	6,526,919	4.2134	4.108	4.108	4.156	4.068	4.176	1,587,717	4.1109	-1.17%
2024-07-05	0	4.260	4.220	4.260	4.200	4.450	1,928,000	8,211,150	4.2589	4.156	4.117	4.156	4.098	4.342	1,976,103	4.1552	-3.84%
2024-07-04	0	4.430	4.430	4.450	4.400	4.840	1,437,000	6,695,930	4.6597	4.322	4.322	4.342	4.293	4.722	1,472,853	4.5462	-8.66%
2024-07-03	0	4.850	4.790	4.850	4.780	5.070	4,537,000	21,946,688	4.8373	4.732	4.673	4.732	4.664	4.947	4,650,197	4.7195	-3.00%
2024-07-02	0	5.000	4.990	5.000	4.850	5.200	3,986,000	19,650,428	4.9299	4.878	4.869	4.878	4.732	5.073	4,085,450	4.8099	-3.29%
2024-06-28	0	5.170	5.150	5.170	5.050	5.200	2,885,534	14,422,754	4.9983	5.044	5.025	5.044	4.927	5.073	2,957,527	4.8766	2.38%
2024-06-27	0	5.050	5.050	5.140	5.030	5.200	1,218,000	6,194,050	5.0854	4.927	4.927	5.015	4.908	5.073	1,248,389	4.9616	-2.13%
2024-06-26	0	5.160	5.120	5.180	5.030	5.220	1,497,000	7,674,050	5.1263	5.034	4.995	5.054	4.908	5.093	1,534,350	5.0015	-0.39%
2024-06-25	0	5.180	5.030	5.180	4.990	5.350	1,753,949	8,923,898	5.0879	5.054	4.908	5.054	4.869	5.220	1,797,710	4.9640	-0.38%
2024-06-24	0	5.200	5.070	5.200	5.010	5.270	4,392,833	20,526,541	4.6727	5.073	4.947	5.073	4.888	5.142	4,502,433	4.5590	2.36%
2024-06-21	0	5.080	5.080	5.110	4.740	5.160	5,657,164	26,390,200	4.6649	4.956	4.956	4.986	4.625	5.034	5,798,309	4.5514	7.63%
2024-06-20	0	4.720	4.720	4.800	4.620	4.800	1,117,166	5,265,746	4.7135	4.605	4.605	4.683	4.508	4.683	1,145,039	4.5987	1.94%
2024-06-19	0	4.630	4.630	4.680	4.570	4.700	905,000	4,206,660	4.6482	4.517	4.517	4.566	4.459	4.586	927,580	4.5351	1.31%
2024-06-18	0	4.570	4.560	4.650	4.440	4.680	842,083	3,840,291	4.5605	4.459	4.449	4.537	4.332	4.566	863,093	4.4495	-1.30%
2024-06-17	0	4.630	4.540	4.650	4.370	4.650	1,075,000	4,877,630	4.5373	4.517	4.429	4.537	4.264	4.537	1,101,821	4.4269	4.75%
2024-06-14	0	4.420	4.420	4.500	4.360	4.500	1,734,334	7,711,289	4.4463	4.312	4.312	4.390	4.254	4.390	1,777,605	4.3380	1.38%
2024-06-13	0	4.360	4.300	4.380	4.230	4.380	2,793,000	11,985,515	4.2913	4.254	4.195	4.273	4.127	4.273	2,862,685	4.1868	2.59%
2024-06-12	0	4.250	4.250	4.290	4.240	4.360	1,074,000	4,592,760	4.2763	4.147	4.147	4.186	4.137	4.254	1,100,796	4.1722	-2.52%
2024-06-11	0	4.360	4.340	4.360	4.270	4.410	825,050	3,606,585	4.3714	4.254	4.234	4.254	4.166	4.303	845,635	4.2649	1.40%
2024-06-07	0	4.300	4.290	4.320	4.260	4.490	964,000	4,228,570	4.3865	4.195	4.186	4.215	4.156	4.381	988,052	4.2797	0.23%
2024-06-06	0	4.290	4.290	4.320	4.240	4.310	860,000	3,688,073	4.2885	4.186	4.186	4.215	4.137	4.205	881,457	4.1841	0.47%
2024-06-05	0	4.270	4.270	4.290	4.200	4.280	1,497,000	6,245,974	4.1723	4.166	4.166	4.186	4.098	4.176	1,534,350	4.0708	0.00%
2024-06-04	0	4.270	4.270	4.340	4.250	4.350	3,435,016	14,410,384	4.1951	4.166	4.166	4.234	4.147	4.244	3,520,719	4.0930	0.23%
2024-06-03	0	4.260	4.260	4.300	4.150	4.300	1,238,000	5,238,590	4.2315	4.156	4.156	4.195	4.049	4.195	1,268,888	4.1285	0.24%
2024-05-31	0	4.250	4.250	4.260	4.250	4.520	3,555,832	15,556,290	4.3749	4.147	4.147	4.156	4.147	4.410	3,644,549	4.2684	-2.07%
2024-05-30	0	4.340	4.340	4.380	4.270	4.390	1,327,000	5,768,310	4.3469	4.234	4.234	4.273	4.166	4.283	1,360,108	4.2411	0.46%
2024-05-29	0	4.320	4.320	4.360	4.260	4.400	1,393,166	6,036,960	4.3333	4.215	4.215	4.254	4.156	4.293	1,427,925	4.2278	-0.92%
2024-05-28	0	4.360	4.320	4.360	4.230	4.400	1,586,824	6,785,699	4.2763	4.254	4.215	4.254	4.127	4.293	1,626,415	4.1722	2.35%
2024-05-27	0	4.260	4.230	4.260	4.180	4.280	1,263,000	5,359,890	4.2438	4.156	4.127	4.156	4.078	4.176	1,294,512	4.1405	1.43%
2024-05-24	0	4.200	4.200	4.230	4.140	4.260	1,280,000	5,391,190	4.2119	4.098	4.098	4.127	4.039	4.156	1,311,936	4.1093	1.69%
2024-05-23	0	4.130	4.120	4.130	4.110	4.200	1,115,000	4,638,800	4.1604	4.029	4.020	4.029	4.010	4.098	1,142,819	4.0591	-1.67%
2024-05-22	0	4.200	4.200	4.220	4.160	4.240	1,030,000	4,325,930	4.1999	4.098	4.098	4.117	4.059	4.137	1,055,698	4.0977	0.00%
2024-05-21	0	4.200	4.200	4.220	4.140	4.230	1,746,000	7,312,639	4.1882	4.098	4.098	4.117	4.039	4.127	1,789,562	4.0863	0.24%
2024-05-20	0	4.190	4.150	4.190	4.150	4.250	1,373,000	5,769,070	4.2018	4.088	4.049	4.088	4.049	4.147	1,407,256	4.0995	-0.71%
2024-05-17	0	4.220	4.180	4.220	4.140	4.250	1,126,000	4,726,970	4.1980	4.117	4.078	4.117	4.039	4.147	1,154,093	4.0958	1.69%
2024-05-16	0	4.150	4.150	4.180	4.100	4.330	2,173,000	9,070,710	4.1743	4.049	4.049	4.078	4.000	4.225	2,227,216	4.0727	-4.60%
2024-05-14	0	4.350	4.300	4.350	4.270	4.370	1,203,000	5,173,600	4.3006	4.244	4.195	4.244	4.166	4.264	1,233,015	4.1959	0.69%
2024-05-13	0	4.320	4.290	4.320	4.290	4.360	1,916,000	8,245,940	4.3037	4.215	4.186	4.215	4.186	4.254	1,963,804	4.1990	0.70%
2024-05-10	0	4.290	4.250	4.290	4.240	4.340	1,892,000	8,100,220	4.2813	4.186	4.147	4.186	4.137	4.234	1,939,205	4.1771	0.00%
2024-05-09	0	4.290	4.290	4.300	4.230	4.320	1,034,000	4,430,910	4.2852	4.186	4.186	4.195	4.127	4.215	1,059,798	4.1809	0.23%
2024-05-08	0	4.280	4.250	4.290	4.220	4.300	699,000	2,979,510	4.2625	4.176	4.147	4.186	4.117	4.195	716,440	4.1588	0.71%
2024-05-07	0	4.250	4.250	4.270	4.200	4.310	686,000	2,925,160	4.2641	4.147	4.147	4.166	4.098	4.205	703,116	4.1603	-0.23%
2024-05-06	0	4.260	4.260	4.300	4.250	4.310	803,000	3,438,170	4.2817	4.156	4.156	4.195	4.147	4.205	823,035	4.1774	1.43%
2024-05-03	0	4.200	4.200	4.210	4.200	4.370	1,136,000	4,878,790	4.2947	4.098	4.098	4.108	4.098	4.264	1,164,343	4.1902	-2.10%
2024-05-02	0	4.290	4.290	4.300	4.290	4.830	1,668,000	7,339,700	4.4003	4.186	4.186	4.195	4.186	4.712	1,709,616	4.2932	-10.63%
2024-04-30	0	4.800	4.770	4.800	4.230	4.800	1,457,600	6,485,341	4.4493	4.683	4.654	4.683	4.127	4.683	1,493,967	4.3410	14.01%
2024-04-29	0	4.210	4.210	4.250	4.200	4.330	982,000	4,187,200	4.2640	4.108	4.108	4.147	4.098	4.225	1,006,501	4.1602	0.24%
2024-04-26	0	4.200	4.200	4.210	4.200	4.390	1,362,000	5,847,930	4.2936	4.098	4.098	4.108	4.098	4.283	1,395,982	4.1891	-1.87%
2024-04-25	0	4.280	4.280	4.290	4.270	4.520	932,000	4,082,340	4.3802	4.176	4.176	4.186	4.166	4.410	955,253	4.2736	-5.31%
2024-04-24	0	4.520	4.500	4.520	4.370	4.520	1,578,000	6,991,990	4.4309	4.410	4.390	4.410	4.264	4.410	1,617,371	4.3231	2.96%
2024-04-23	0	4.390	4.360	4.400	4.260	4.460	1,093,000	4,796,200	4.3881	4.283	4.254	4.293	4.156	4.351	1,120,270	4.2813	3.29%
2024-04-22	0	4.250	4.240	4.250	4.200	4.330	760,000	3,257,410	4.2861	4.147	4.137	4.147	4.098	4.225	778,962	4.1817	0.24%
2024-04-19	0	4.240	4.210	4.240	4.220	4.380	2,653,000	11,261,770	4.2449	4.137	4.108	4.137	4.117	4.273	2,719,192	4.1416	-2.53%
2024-04-18	0	4.350	4.210	4.350	4.200	4.350	867,466	3,679,703	4.2419	4.244	4.108	4.244	4.098	4.244	889,109	4.1386	2.84%
2024-04-17	0	4.230	4.210	4.230	4.210	4.310	658,602	2,810,359	4.2672	4.127	4.108	4.127	4.108	4.205	675,034	4.1633	-0.24%
2024-04-16	0	4.240	4.210	4.240	4.220	4.300	479,000	2,041,260	4.2615	4.137	4.108	4.137	4.117	4.195	490,951	4.1578	-0.24%
2024-04-15	0	4.250	4.210	4.250	4.200	4.350	880,000	3,722,080	4.2296	4.147	4.108	4.147	4.098	4.244	901,956	4.1267	-0.93%
2024-04-12	0	4.290	4.290	4.400	4.280	4.450	687,000	2,998,380	4.3645	4.186	4.186	4.293	4.176	4.342	704,140	4.2582	-0.23%
2024-04-11	0	4.300	4.300	4.330	4.300	4.450	615,000	2,687,890	4.3706	4.195	4.195	4.225	4.195	4.342	630,344	4.2642	-1.83%
2024-04-10	0	4.380	4.380	4.390	4.350	4.520	1,725,000	7,636,835	4.4272	4.273	4.273	4.283	4.244	4.410	1,768,038	4.3194	-2.88%
2024-04-09	0	4.510	4.480	4.510	4.230	4.560	1,279,000	5,633,520	4.4046	4.400	4.371	4.400	4.127	4.449	1,310,911	4.2974	0.67%
2024-04-08	0	4.480	4.480	4.500	4.300	4.480	1,561,000	6,806,540	4.3604	4.371	4.371	4.390	4.195	4.371	1,599,947	4.2542	1.36%
2024-04-05	0	4.420	4.320	4.420	4.260	4.500	1,500,050	6,571,247	4.3807	4.312	4.215	4.312	4.156	4.390	1,537,476	4.2740	2.79%
2024-04-03	0	4.300	4.200	4.300	4.170	4.670	1,789,000	7,657,650	4.2804	4.195	4.098	4.195	4.068	4.556	1,833,635	4.1762	-8.90%
2024-04-02	0	4.720	4.610	4.740	4.580	4.790	4,402,433	20,506,608	4.6580	4.605	4.498	4.625	4.469	4.673	4,512,273	4.5446	-1.05%
2024-03-28	0	4.770	4.700	4.770	4.630	4.800	7,357,116	33,738,155	4.5858	4.654	4.586	4.654	4.517	4.683	7,540,674	4.4742	2.58%
2024-03-27	0	4.650	4.590	4.650	4.450	4.650	10,667,000	46,793,500	4.3868	4.537	4.478	4.537	4.342	4.537	10,933,139	4.2800	3.33%
2024-03-26	0	4.500	4.500	4.550	4.410	4.600	3,149,716	13,770,747	4.3721	4.390	4.390	4.439	4.303	4.488	3,228,301	4.2656	2.27%
2024-03-25	0	4.400	4.360	4.400	4.330	4.500	3,003,000	12,734,760	4.2407	4.293	4.254	4.293	4.225	4.390	3,077,924	4.1375	1.38%
2024-03-22	0	4.340	4.300	4.340	4.120	4.400	974,000	4,187,780	4.2996	4.234	4.195	4.234	4.020	4.293	998,301	4.1949	6.11%
2024-03-21	0	4.090	4.090	4.100	4.090	4.260	1,176,000	4,900,670	4.1672	3.990	3.990	4.000	3.990	4.156	1,205,341	4.0658	-3.99%
2024-03-20	0	4.260	4.240	4.260	4.240	4.390	774,733	3,349,809	4.3238	4.156	4.137	4.156	4.137	4.283	794,062	4.2186	-0.93%
2024-03-19	0	4.300	4.250	4.300	4.110	4.390	845,000	3,587,600	4.2457	4.195	4.147	4.195	4.010	4.283	866,083	4.1423	-1.15%
2024-03-18	0	4.350	4.280	4.350	4.160	4.350	2,363,534	9,910,728	4.1932	4.244	4.176	4.244	4.059	4.244	2,422,504	4.0911	4.07%
2024-03-15	0	4.180	4.110	4.180	4.050	4.250	1,228,500	5,116,610	4.1649	4.078	4.010	4.078	3.951	4.147	1,259,151	4.0635	-0.24%
2024-03-14	0	4.190	4.180	4.190	4.100	4.250	645,000	2,682,680	4.1592	4.088	4.078	4.088	4.000	4.147	661,093	4.0579	1.70%
2024-03-13	0	4.120	4.080	4.120	4.050	4.130	898,550	3,668,191	4.0823	4.020	3.981	4.020	3.951	4.029	920,969	3.9830	-0.24%
2024-03-12	0	4.130	4.060	4.130	4.050	4.180	1,444,000	5,931,950	4.1080	4.029	3.961	4.029	3.951	4.078	1,480,027	4.0080	1.23%
2024-03-11	0	4.080	4.090	4.100	4.050	4.100	823,000	3,361,750	4.0848	3.981	3.990	4.000	3.951	4.000	843,534	3.9853	1.24%
2024-03-08	0	4.030	4.000	4.010	3.990	4.100	700,000	2,830,150	4.0431	3.932	3.903	3.912	3.893	4.000	717,465	3.9447	-0.98%
2024-03-07	0	4.070	4.050	4.110	4.040	4.110	807,000	3,291,840	4.0791	3.971	3.951	4.010	3.942	4.010	827,134	3.9798	0.25%
2024-03-06	0	4.060	4.060	4.070	4.040	4.110	489,000	1,994,880	4.0795	3.961	3.961	3.971	3.942	4.010	501,200	3.9802	-2.17%
2024-03-05	0	4.150	4.100	4.150	4.080	4.210	449,000	1,864,230	4.1520	4.049	4.000	4.049	3.981	4.108	460,202	4.0509	-0.24%
2024-03-04	0	4.160	4.100	4.180	4.020	4.240	1,036,000	4,312,100	4.1623	4.059	4.000	4.078	3.922	4.137	1,061,848	4.0609	2.72%
2024-03-01	0	4.050	4.040	4.050	4.050	4.350	2,720,000	11,401,420	4.1917	3.951	3.942	3.951	3.951	4.244	2,787,863	4.0897	-5.81%
2024-02-29	0	4.300	4.290	4.300	4.150	4.520	4,806,000	20,412,170	4.2472	4.195	4.186	4.195	4.049	4.410	4,925,909	4.1438	0.47%
2024-02-28	0	4.280	4.250	4.280	4.150	4.280	1,788,166	7,510,770	4.2003	4.176	4.147	4.176	4.049	4.176	1,832,780	4.0980	2.88%
2024-02-27	0	4.160	4.120	4.160	4.090	4.250	1,696,000	7,053,720	4.1590	4.059	4.020	4.059	3.990	4.147	1,738,315	4.0578	0.97%
2024-02-26	0	4.120	4.120	4.190	4.070	4.200	2,091,000	8,662,200	4.1426	4.020	4.020	4.088	3.971	4.098	2,143,170	4.0418	0.49%
2024-02-23	0	4.100	4.100	4.170	4.020	4.300	2,480,116	10,194,999	4.1107	4.000	4.000	4.068	3.922	4.195	2,541,994	4.0106	0.24%
2024-02-22	0	4.090	4.030	4.090	4.030	4.110	1,725,749	7,021,546	4.0687	3.990	3.932	3.990	3.932	4.010	1,768,806	3.9697	0.25%
2024-02-21	0	4.080	4.080	4.090	4.050	4.160	1,792,000	7,337,785	4.0947	3.981	3.981	3.990	3.951	4.059	1,836,710	3.9951	0.00%
2024-02-20	0	4.080	4.070	4.080	4.020	4.190	604,000	2,470,910	4.0909	3.981	3.971	3.981	3.922	4.088	619,070	3.9913	0.74%
2024-02-19	0	4.050	4.050	4.090	4.010	4.200	615,000	2,510,150	4.0815	3.951	3.951	3.990	3.912	4.098	630,344	3.9822	-0.74%
2024-02-16	0	4.080	4.070	4.080	4.050	4.300	810,000	3,372,470	4.1635	3.981	3.971	3.981	3.951	4.195	830,209	4.0622	-2.63%
2024-02-15	0	4.190	4.150	4.190	4.070	4.300	1,109,000	4,637,095	4.1813	4.088	4.049	4.088	3.971	4.195	1,136,669	4.0795	-1.41%
2024-02-14	0	4.250	4.250	4.260	4.210	4.500	1,322,000	5,651,250	4.2748	4.147	4.147	4.156	4.108	4.390	1,354,984	4.1707	-5.56%
2024-02-09	0	4.500	4.420	4.520	4.380	4.590	380,000	1,699,690	4.4729	4.390	4.312	4.410	4.273	4.478	389,481	4.3640	-1.96%
2024-02-08	0	4.590	4.520	4.590	4.380	4.590	1,104,083	4,999,768	4.5284	4.478	4.410	4.478	4.273	4.478	1,131,630	4.4182	4.32%
2024-02-07	0	4.400	4.400	4.450	4.350	4.600	1,112,000	5,021,640	4.5159	4.293	4.293	4.342	4.244	4.488	1,139,744	4.4059	-3.93%
2024-02-06	0	4.580	4.490	4.580	4.490	4.680	1,880,166	8,562,635	4.5542	4.469	4.381	4.469	4.381	4.566	1,927,076	4.4433	-2.14%
2024-02-05	0	4.680	4.550	4.690	4.510	4.680	566,000	2,598,450	4.5909	4.566	4.439	4.576	4.400	4.566	580,122	4.4791	0.43%
2024-02-02	0	4.660	4.600	4.660	4.620	4.770	1,174,000	5,509,780	4.6932	4.547	4.488	4.547	4.508	4.654	1,203,291	4.5789	0.00%
2024-02-01	0	4.660	4.660	4.710	4.540	4.750	2,197,000	10,239,100	4.6605	4.547	4.547	4.595	4.429	4.634	2,251,815	4.5470	-0.85%
2024-01-31	0	4.700	4.700	4.710	4.510	4.700	1,023,000	4,703,990	4.5982	4.586	4.586	4.595	4.400	4.586	1,048,524	4.4863	2.40%
2024-01-30	0	4.590	4.500	4.600	4.500	4.690	504,000	2,322,950	4.6090	4.478	4.390	4.488	4.390	4.576	516,575	4.4968	-1.71%
2024-01-29	0	4.670	4.610	4.670	4.580	4.680	696,066	3,223,908	4.6316	4.556	4.498	4.556	4.469	4.566	713,433	4.5189	0.00%
2024-01-26	0	4.670	4.620	4.670	4.570	4.680	1,155,001	5,347,277	4.6297	4.556	4.508	4.556	4.459	4.566	1,183,818	4.5170	1.08%
2024-01-25	0	4.620	4.560	4.620	4.480	4.650	1,611,000	7,334,980	4.5531	4.508	4.449	4.508	4.371	4.537	1,651,194	4.4422	1.99%
2024-01-24	0	4.530	4.500	4.540	4.310	4.550	995,000	4,433,830	4.4561	4.420	4.390	4.429	4.205	4.439	1,019,825	4.3476	2.03%
2024-01-23	0	4.440	4.400	4.440	4.270	4.440	859,000	3,765,330	4.3834	4.332	4.293	4.332	4.166	4.332	880,432	4.2767	3.74%
2024-01-22	0	4.280	4.210	4.280	4.220	4.290	780,000	3,324,779	4.2625	4.176	4.108	4.176	4.117	4.186	799,461	4.1588	0.47%
2024-01-19	0	4.260	4.190	4.260	4.160	4.280	856,000	3,616,930	4.2254	4.156	4.088	4.156	4.059	4.176	877,357	4.1225	0.71%
2024-01-18	0	4.230	4.230	4.280	4.220	4.300	1,048,333	4,471,676	4.2655	4.127	4.127	4.176	4.117	4.195	1,074,489	4.1617	0.71%
2024-01-17	0	4.200	4.200	4.290	4.200	4.400	1,210,000	5,245,900	4.3355	4.098	4.098	4.186	4.098	4.293	1,240,189	4.2299	-3.00%
2024-01-16	0	4.330	4.320	4.330	4.320	4.390	2,070,000	8,981,560	4.3389	4.225	4.215	4.225	4.215	4.283	2,121,646	4.2333	-0.23%
2024-01-15	0	4.340	4.330	4.380	4.330	4.500	1,788,000	7,821,400	4.3744	4.234	4.225	4.273	4.225	4.390	1,832,610	4.2679	-2.47%
2024-01-12	0	4.450	4.410	4.450	4.310	4.450	1,471,000	6,417,940	4.3630	4.342	4.303	4.342	4.205	4.342	1,507,701	4.2568	1.83%
2024-01-11	0	4.370	4.330	4.380	4.310	4.500	865,099	3,790,314	4.3814	4.264	4.225	4.273	4.205	4.390	886,683	4.2747	-0.46%
2024-01-10	0	4.390	4.340	4.390	4.280	4.400	971,000	4,240,540	4.3672	4.283	4.234	4.283	4.176	4.293	995,226	4.2609	1.39%
2024-01-09	0	4.330	4.270	4.350	4.200	4.360	1,297,000	5,563,560	4.2896	4.225	4.166	4.244	4.098	4.254	1,329,360	4.1851	2.85%
2024-01-08	0	4.210	4.200	4.300	4.180	4.370	863,000	3,683,010	4.2677	4.108	4.098	4.195	4.078	4.264	884,532	4.1638	-0.71%
2024-01-05	0	4.240	4.200	4.240	4.110	4.260	1,471,000	6,166,160	4.1918	4.137	4.098	4.137	4.010	4.156	1,507,701	4.0898	-0.24%
2024-01-04	0	4.250	4.190	4.250	4.090	4.280	1,009,000	4,243,736	4.2059	4.147	4.088	4.147	3.990	4.176	1,034,174	4.1035	2.66%
2024-01-03	0	4.140	4.080	4.140	4.060	4.220	820,000	3,376,520	4.1177	4.039	3.981	4.039	3.961	4.117	840,459	4.0175	-0.72%
2024-01-02	0	4.170	4.090	4.170	4.090	4.310	1,985,000	8,279,735	4.1712	4.068	3.990	4.068	3.990	4.205	2,034,525	4.0696	1.46%
2023-12-29	0	4.110	4.110	4.160	4.110	4.220	1,310,000	5,439,960	4.1526	4.010	4.010	4.059	4.010	4.117	1,342,684	4.0516	-0.24%
2023-12-28	0	4.120	4.120	4.150	4.100	4.210	1,688,000	7,035,260	4.1678	4.020	4.020	4.049	4.000	4.108	1,730,115	4.0664	0.00%
2023-12-27	0	4.120	4.120	4.190	4.120	4.350	794,000	3,380,810	4.2579	4.020	4.020	4.088	4.020	4.244	813,810	4.1543	-2.14%
2023-12-22	0	4.210	4.160	4.210	4.110	4.310	1,875,000	7,836,700	4.1796	4.108	4.059	4.108	4.010	4.205	1,921,781	4.0778	1.45%
2023-12-21	0	4.150	4.140	4.150	4.120	4.370	3,582,000	15,194,285	4.2418	4.049	4.039	4.049	4.020	4.264	3,671,370	4.1386	-3.71%
2023-12-20	0	4.310	4.280	4.310	4.200	4.450	3,401,000	14,614,680	4.2972	4.205	4.176	4.205	4.098	4.342	3,485,854	4.1926	2.13%
2023-12-19	0	4.220	4.220	4.250	4.130	4.370	3,428,000	14,593,970	4.2573	4.117	4.117	4.147	4.029	4.264	3,513,528	4.1537	-3.43%
2023-12-18	0	4.370	4.330	4.370	4.160	4.390	3,079,216	13,152,614	4.2714	4.264	4.225	4.264	4.059	4.283	3,156,042	4.1674	1.86%
2023-12-15	0	4.290	4.230	4.290	4.100	4.300	2,084,083	8,728,151	4.1880	4.186	4.127	4.186	4.000	4.195	2,136,080	4.0861	1.18%
2023-12-14	0	4.240	4.180	4.240	4.030	4.240	1,812,000	7,502,980	4.1407	4.137	4.078	4.137	3.932	4.137	1,857,209	4.0399	2.42%
2023-12-13	0	4.140	4.080	4.140	3.950	4.200	1,232,000	5,065,100	4.1113	4.039	3.981	4.039	3.854	4.098	1,262,738	4.0112	0.24%
2023-12-12	0	4.130	4.100	4.130	3.910	4.160	508,000	2,055,020	4.0453	4.029	4.000	4.029	3.815	4.059	520,674	3.9468	4.82%
2023-12-11	0	3.940	3.930	3.940	3.890	4.000	437,000	1,736,460	3.9736	3.844	3.834	3.844	3.795	3.903	447,903	3.8769	1.03%
2023-12-08	0	3.900	3.900	3.920	3.830	4.250	699,000	2,804,170	4.0117	3.805	3.805	3.825	3.737	4.147	716,440	3.9140	-4.88%
2023-12-07	0	4.100	4.070	4.100	3.900	4.100	1,361,000	5,418,900	3.9816	4.000	3.971	4.000	3.805	4.000	1,394,957	3.8846	4.33%
2023-12-06	0	3.930	3.910	3.930	3.860	4.050	940,000	3,683,550	3.9187	3.834	3.815	3.834	3.766	3.951	963,453	3.8233	0.77%
2023-12-05	0	3.900	3.900	3.930	3.860	3.950	358,000	1,400,690	3.9125	3.805	3.805	3.834	3.766	3.854	366,932	3.8173	0.00%
2023-12-04	0	3.900	3.900	3.940	3.880	4.050	548,433	2,173,953	3.9639	3.805	3.805	3.844	3.786	3.951	562,116	3.8674	-1.52%
2023-12-01	0	3.960	3.910	3.970	3.920	4.210	294,000	1,191,770	4.0536	3.864	3.815	3.873	3.825	4.108	301,335	3.9550	-3.18%
2023-11-30	0	4.090	4.060	4.090	3.990	4.400	1,037,000	4,331,960	4.1774	3.990	3.961	3.990	3.893	4.293	1,062,873	4.0757	1.74%
2023-11-29	0	4.020	4.000	4.030	3.870	4.100	835,000	3,330,700	3.9889	3.922	3.903	3.932	3.776	4.000	855,833	3.8918	3.08%
2023-11-28	0	3.900	3.880	3.900	3.880	4.050	809,050	3,192,535	3.9460	3.805	3.786	3.805	3.786	3.951	829,236	3.8500	-2.01%
2023-11-27	0	3.980	3.980	3.990	3.840	4.000	805,000	3,157,050	3.9218	3.883	3.883	3.893	3.747	3.903	825,085	3.8263	2.05%
2023-11-24	0	3.900	3.880	3.900	3.820	3.950	854,000	3,307,280	3.8727	3.805	3.786	3.805	3.727	3.854	875,307	3.7784	0.78%
2023-11-23	0	3.870	3.830	3.890	3.830	3.950	880,000	3,416,530	3.8824	3.776	3.737	3.795	3.737	3.854	901,956	3.7879	-0.77%
2023-11-22	0	3.900	3.840	3.900	3.810	3.960	1,716,000	6,655,050	3.8782	3.805	3.747	3.805	3.717	3.864	1,758,814	3.7838	0.78%
2023-11-21	0	3.870	3.860	3.870	3.810	4.000	371,000	1,441,560	3.8856	3.776	3.766	3.776	3.717	3.903	380,256	3.7910	0.52%
2023-11-20	0	3.850	3.850	3.900	3.790	4.100	1,247,033	4,864,007	3.9005	3.756	3.756	3.805	3.698	4.000	1,278,146	3.8055	-6.10%
2023-11-17	0	4.100	4.050	4.100	3.840	4.190	2,398,166	9,811,035	4.0911	4.000	3.951	4.000	3.747	4.088	2,458,000	3.9915	7.89%
2023-11-16	0	3.800	3.800	3.820	3.460	4.250	7,651,000	28,836,665	3.7690	3.707	3.707	3.727	3.376	4.147	7,841,891	3.6773	-8.65%
2023-11-15	0	4.160	4.150	4.310	3.810	4.890	4,536,000	18,684,473	4.1192	4.059	4.049	4.205	3.717	4.771	4,649,172	4.0189	-13.69%
2023-11-14	0	4.820	4.820	4.840	4.710	4.930	1,798,749	8,707,751	4.8410	4.703	4.703	4.722	4.595	4.810	1,843,627	4.7232	2.34%
2023-11-13	0	4.710	4.710	4.770	4.630	4.840	2,685,098	12,732,337	4.7419	4.595	4.595	4.654	4.517	4.722	2,752,091	4.6264	1.73%
2023-11-10	0	4.630	4.600	4.630	4.430	4.700	2,382,300	10,975,950	4.6073	4.517	4.488	4.517	4.322	4.586	2,441,738	4.4951	4.75%
2023-11-09	0	4.420	4.420	4.440	4.200	4.700	4,768,000	20,992,355	4.4028	4.312	4.312	4.332	4.098	4.586	4,886,960	4.2956	-4.95%
2023-11-08	0	4.650	4.590	4.650	4.470	4.650	2,012,000	9,188,390	4.5668	4.537	4.478	4.537	4.361	4.537	2,062,199	4.4556	2.42%
2023-11-07	0	4.540	4.490	4.550	4.440	4.590	1,202,648	5,436,999	4.5209	4.429	4.381	4.439	4.332	4.478	1,232,654	4.4108	1.34%
2023-11-06	0	4.480	4.420	4.480	4.360	4.490	1,042,000	4,598,180	4.4128	4.371	4.312	4.371	4.254	4.381	1,067,998	4.3054	0.67%
2023-11-03	0	4.450	4.420	4.450	4.260	4.460	1,870,464	8,182,068	4.3744	4.342	4.312	4.342	4.156	4.351	1,917,132	4.2679	4.22%
2023-11-02	0	4.270	4.250	4.270	4.180	4.340	1,960,282	8,336,585	4.2527	4.166	4.147	4.166	4.078	4.234	2,009,191	4.1492	2.15%
2023-11-01	0	4.180	4.140	4.180	4.100	4.200	872,000	3,639,120	4.1733	4.078	4.039	4.078	4.000	4.098	893,756	4.0717	0.72%
2023-10-31	0	4.150	4.150	4.190	4.080	4.200	900,217	3,727,801	4.1410	4.049	4.049	4.088	3.981	4.098	922,677	4.0402	0.73%
2023-10-30	0	4.120	4.080	4.180	4.020	4.220	1,032,000	4,257,490	4.1255	4.020	3.981	4.078	3.922	4.117	1,057,748	4.0251	0.73%
2023-10-27	0	4.090	4.020	4.100	4.010	4.160	1,204,000	4,941,670	4.1044	3.990	3.922	4.000	3.912	4.059	1,234,040	4.0045	-0.24%
2023-10-26	0	4.100	4.080	4.100	4.030	4.140	1,090,900	4,455,373	4.0841	4.000	3.981	4.000	3.932	4.039	1,118,118	3.9847	0.24%
2023-10-25	0	4.090	3.960	4.090	3.930	4.090	1,147,000	4,573,970	3.9878	3.990	3.864	3.990	3.834	3.990	1,175,617	3.8907	1.24%
2023-10-24	0	4.040	4.010	4.040	3.890	4.050	1,523,002	6,068,803	3.9848	3.942	3.912	3.942	3.795	3.951	1,561,001	3.8878	4.12%
2023-10-20	0	3.880	3.870	3.880	3.870	3.970	945,000	3,692,790	3.9077	3.786	3.776	3.786	3.776	3.873	968,578	3.8126	-1.27%
2023-10-19	0	3.930	3.880	3.950	3.860	3.990	999,166	3,928,880	3.9322	3.834	3.786	3.854	3.766	3.893	1,024,095	3.8364	1.29%
2023-10-18	0	3.880	3.830	3.890	3.800	3.970	697,101	2,729,631	3.9157	3.786	3.737	3.795	3.707	3.873	714,494	3.8204	-1.77%
2023-10-17	0	3.950	3.900	3.950	3.850	3.960	833,999	3,262,115	3.9114	3.854	3.805	3.854	3.756	3.864	854,807	3.8162	2.07%
2023-10-16	0	3.870	3.810	3.890	3.750	3.940	978,060	3,765,180	3.8496	3.776	3.717	3.795	3.659	3.844	1,002,462	3.7559	2.93%
2023-10-13	0	3.760	3.760	3.810	3.760	3.890	1,027,083	3,906,522	3.8035	3.668	3.668	3.717	3.668	3.795	1,052,708	3.7109	-3.34%
2023-10-12	0	3.890	3.890	3.940	3.860	4.000	1,572,066	6,185,462	3.9346	3.795	3.795	3.844	3.766	3.903	1,611,289	3.8388	1.04%
2023-10-11	0	3.850	3.850	3.860	3.680	3.870	2,311,665	8,718,551	3.7715	3.756	3.756	3.766	3.590	3.776	2,369,340	3.6797	1.32%
2023-10-10	0	3.800	3.740	3.800	3.650	3.900	2,682,016	10,161,184	3.7886	3.707	3.649	3.707	3.561	3.805	2,748,932	3.6964	1.06%
2023-10-09	0	3.760	3.690	3.760	3.600	3.760	2,211,000	8,157,740	3.6896	3.668	3.600	3.668	3.512	3.668	2,266,164	3.5998	4.74%
2023-10-06	0	3.590	3.590	3.640	3.440	3.740	1,443,000	5,190,240	3.5968	3.503	3.503	3.551	3.356	3.649	1,479,002	3.5093	2.87%
2023-10-05	0	3.490	3.420	3.490	3.300	3.500	927,333	3,148,232	3.3949	3.405	3.337	3.405	3.220	3.415	950,470	3.3123	2.95%
2023-10-04	0	3.390	3.360	3.390	3.260	3.740	1,616,000	5,612,900	3.4733	3.307	3.278	3.307	3.181	3.649	1,656,319	3.3888	-7.88%
2023-10-03	0	3.680	3.670	3.680	3.390	3.760	2,020,415	7,230,900	3.5789	3.590	3.581	3.590	3.307	3.668	2,070,824	3.4918	5.14%
2023-09-29	0	3.500	3.500	3.540	3.230	4.000	3,987,366	14,273,919	3.5798	3.415	3.415	3.454	3.151	3.903	4,086,850	3.4926	-5.41%
2023-09-28	0	3.700	3.620	3.700	3.470	3.750	4,009,816	14,400,879	3.5914	3.610	3.532	3.610	3.386	3.659	4,109,860	3.5040	5.71%
2023-09-27	0	3.500	3.470	3.500	3.330	3.540	2,838,000	9,654,080	3.4017	3.415	3.386	3.415	3.249	3.454	2,908,807	3.3189	2.34%
2023-09-26	0	3.420	3.370	3.420	3.280	3.460	1,678,000	5,654,690	3.3699	3.337	3.288	3.337	3.200	3.376	1,719,866	3.2879	3.95%
2023-09-25	0	3.290	3.260	3.290	3.250	3.350	1,464,000	4,803,900	3.2814	3.210	3.181	3.210	3.171	3.268	1,500,526	3.2015	-1.79%
2023-09-22	0	3.350	3.300	3.340	3.220	3.370	1,010,000	3,337,520	3.3045	3.268	3.220	3.259	3.142	3.288	1,035,199	3.2240	0.90%
2023-09-21	0	3.320	3.310	3.320	3.220	3.350	932,000	3,056,420	3.2794	3.239	3.229	3.239	3.142	3.268	955,253	3.1996	2.47%
2023-09-20	0	3.240	3.210	3.250	3.220	3.390	1,029,000	3,368,500	3.2736	3.161	3.132	3.171	3.142	3.307	1,054,673	3.1939	-4.42%
2023-09-19	0	3.390	3.390	3.410	3.340	3.430	912,000	3,086,290	3.3841	3.307	3.307	3.327	3.259	3.347	934,754	3.3017	-0.29%
2023-09-18	0	3.400	3.370	3.400	3.260	3.410	1,344,417	4,486,226	3.3369	3.317	3.288	3.317	3.181	3.327	1,377,960	3.2557	4.29%
2023-09-15	0	3.260	3.260	3.270	3.180	3.380	1,703,332	5,553,259	3.2602	3.181	3.181	3.190	3.103	3.298	1,745,830	3.1809	0.62%
2023-09-14	0	3.240	3.170	3.250	3.170	3.290	1,463,133	4,762,518	3.2550	3.161	3.093	3.171	3.093	3.210	1,499,638	3.1758	-0.31%
2023-09-13	0	3.250	3.220	3.250	3.100	3.280	1,892,000	6,069,970	3.2082	3.171	3.142	3.171	3.025	3.200	1,939,205	3.1301	1.89%
2023-09-12	0	3.200	3.170	3.200	3.030	3.200	1,719,749	5,328,136	3.0982	3.112	3.083	3.112	2.947	3.112	1,768,348	3.0131	3.56%
2023-09-11	0	3.090	3.030	3.090	3.020	3.170	1,107,783	3,390,749	3.0608	3.005	2.947	3.005	2.937	3.083	1,139,088	2.9767	-3.44%
2023-09-07	0	3.200	3.150	3.200	3.050	3.220	2,017,750	6,289,636	3.1172	3.112	3.063	3.112	2.966	3.132	2,074,771	3.0315	0.63%
2023-09-06	0	3.180	3.100	3.150	3.010	3.200	2,547,399	7,896,242	3.0997	3.093	3.015	3.063	2.927	3.112	2,619,387	3.0145	4.26%
2023-09-05	0	3.050	3.050	3.060	2.910	3.100	1,095,066	3,290,782	3.0051	2.966	2.966	2.976	2.830	3.015	1,126,012	2.9225	2.35%
2023-09-04	0	2.980	2.930	2.980	2.920	3.500	1,111,832	3,506,735	3.1540	2.898	2.849	2.898	2.840	3.404	1,143,252	3.0673	-14.86%
2023-08-31	0	3.500	3.350	3.500	2.980	3.500	1,374,565	4,314,732	3.1390	3.404	3.258	3.404	2.898	3.404	1,413,409	3.0527	10.06%
2023-08-30	0	3.180	3.000	3.180	2.900	3.180	1,785,666	5,279,634	2.9567	3.093	2.918	3.093	2.820	3.093	1,836,128	2.8754	10.03%
2023-08-29	0	2.890	2.880	2.900	2.860	2.930	3,266,000	9,458,470	2.8960	2.811	2.801	2.820	2.781	2.849	3,358,295	2.8164	0.70%
2023-08-28	0	2.870	2.850	2.900	2.860	3.010	993,000	2,903,030	2.9235	2.791	2.772	2.820	2.781	2.927	1,021,062	2.8431	-2.05%
2023-08-25	0	2.930	2.910	2.940	2.830	2.940	1,236,248	3,578,143	2.8944	2.849	2.830	2.859	2.752	2.859	1,271,184	2.8148	3.17%
2023-08-24	0	2.840	2.800	2.840	2.780	2.840	1,241,833	3,482,890	2.8046	2.762	2.723	2.762	2.704	2.762	1,276,927	2.7276	1.43%
2023-08-23	0	2.800	2.770	2.800	2.760	2.950	1,241,000	3,549,300	2.8600	2.723	2.694	2.723	2.684	2.869	1,276,070	2.7814	-4.11%
2023-08-22	0	2.920	2.890	2.930	2.830	2.950	2,128,166	6,150,238	2.8899	2.840	2.811	2.849	2.752	2.869	2,188,307	2.8105	3.55%
2023-08-21	0	2.820	2.820	2.840	2.800	2.880	2,707,333	7,661,135	2.8298	2.742	2.742	2.762	2.723	2.801	2,783,841	2.7520	-1.74%
2023-08-18	0	2.870	2.870	2.880	2.870	2.900	1,050,000	3,025,500	2.8814	2.791	2.791	2.801	2.791	2.820	1,079,672	2.8022	-0.35%
2023-08-17	0	2.880	2.870	2.890	2.790	2.900	1,155,000	3,269,930	2.8311	2.801	2.791	2.811	2.713	2.820	1,187,640	2.7533	2.13%
2023-08-16	0	2.820	2.820	2.830	2.770	2.820	3,311,000	9,257,740	2.7961	2.742	2.742	2.752	2.694	2.742	3,404,567	2.7192	0.71%
2023-08-15	0	2.800	2.800	2.820	2.790	2.880	1,080,000	3,067,120	2.8399	2.723	2.723	2.742	2.713	2.801	1,110,520	2.7619	-0.71%
2023-08-14	0	2.820	2.790	2.850	2.700	2.840	1,232,000	3,392,910	2.7540	2.742	2.713	2.772	2.626	2.762	1,266,816	2.6783	1.81%
2023-08-11	0	2.770	2.750	2.790	2.760	2.890	1,179,000	3,296,530	2.7960	2.694	2.674	2.713	2.684	2.811	1,212,318	2.7192	-4.48%
2023-08-10	0	2.900	2.870	2.900	2.870	3.000	1,111,066	3,255,546	2.9301	2.820	2.791	2.820	2.791	2.918	1,142,464	2.8496	0.69%
2023-08-09	0	2.880	2.870	2.880	2.780	2.950	1,458,650	4,201,998	2.8807	2.801	2.791	2.801	2.704	2.869	1,499,871	2.8016	3.97%
2023-08-08	0	2.770	2.770	2.810	2.740	2.800	2,944,000	8,137,820	2.7642	2.694	2.694	2.733	2.665	2.723	3,027,196	2.6882	0.73%
2023-08-07	0	2.750	2.750	2.790	2.740	2.790	1,231,000	3,398,650	2.7609	2.674	2.674	2.713	2.665	2.713	1,265,787	2.6850	-1.08%
2023-08-04	0	2.780	2.780	2.790	2.720	2.800	1,312,000	3,622,720	2.7612	2.704	2.704	2.713	2.645	2.723	1,349,076	2.6853	2.58%
2023-08-03	0	2.710	2.710	2.770	2.710	2.770	5,529,000	15,200,260	2.7492	2.636	2.636	2.694	2.636	2.694	5,685,247	2.6736	-2.52%
2023-08-02	0	2.780	2.720	2.780	2.730	2.780	1,126,000	3,098,860	2.7521	2.704	2.645	2.704	2.655	2.704	1,157,820	2.6765	-0.71%
2023-08-01	0	2.800	2.730	2.800	2.740	2.870	1,098,000	3,051,070	2.7788	2.723	2.655	2.723	2.665	2.791	1,129,029	2.7024	-3.45%
2023-07-31	0	2.900	2.700	2.900	2.670	2.900	1,003,782	2,736,569	2.7263	2.820	2.626	2.820	2.597	2.820	1,032,148	2.6513	7.41%
2023-07-28	0	2.700	2.650	2.700	2.640	2.700	946,016	2,521,771	2.6657	2.626	2.577	2.626	2.567	2.626	972,750	2.5924	1.12%
2023-07-27	0	2.670	2.640	2.670	2.650	2.770	867,000	2,313,750	2.6687	2.597	2.567	2.597	2.577	2.694	891,501	2.5953	0.00%
2023-07-26	0	2.670	2.640	2.670	2.640	2.670	773,000	2,048,500	2.6501	2.597	2.567	2.597	2.567	2.597	794,845	2.5772	0.38%
2023-07-25	0	2.660	2.620	2.660	2.630	2.670	1,065,633	2,817,035	2.6435	2.587	2.548	2.587	2.558	2.597	1,095,747	2.5709	0.76%
2023-07-24	0	2.640	2.620	2.640	2.630	2.670	1,092,000	2,882,110	2.6393	2.567	2.548	2.567	2.558	2.597	1,122,859	2.5668	-0.75%
2023-07-21	0	2.660	2.640	2.660	2.640	2.680	3,860,000	10,249,600	2.6553	2.587	2.567	2.587	2.567	2.606	3,969,082	2.5824	-0.75%
2023-07-20	0	2.680	2.650	2.670	2.630	2.700	591,000	1,569,550	2.6558	2.606	2.577	2.597	2.558	2.626	607,701	2.5828	0.75%
2023-07-19	0	2.660	2.620	2.660	2.620	2.660	665,000	1,749,930	2.6315	2.587	2.548	2.587	2.548	2.587	683,793	2.5592	0.38%
2023-07-18	0	2.650	2.620	2.650	2.620	2.650	892,000	2,348,300	2.6326	2.577	2.548	2.577	2.548	2.577	917,207	2.5603	0.00%
2023-07-14	0	2.650	2.650	2.670	2.610	2.670	528,000	1,388,140	2.6291	2.577	2.577	2.597	2.538	2.597	542,921	2.5568	0.38%
2023-07-13	0	2.640	2.610	2.640	2.610	2.660	1,118,000	2,955,700	2.6437	2.567	2.538	2.567	2.538	2.587	1,149,594	2.5711	-0.38%
2023-07-12	0	2.650	2.620	2.650	2.630	2.660	608,000	1,606,560	2.6424	2.577	2.548	2.577	2.558	2.587	625,182	2.5697	0.38%
2023-07-11	0	2.640	2.640	2.670	2.630	2.670	927,000	2,448,950	2.6418	2.567	2.567	2.597	2.558	2.597	953,197	2.5692	0.00%
2023-07-10	0	2.640	2.620	2.640	2.620	2.670	704,000	1,858,740	2.6403	2.567	2.548	2.567	2.548	2.597	723,895	2.5677	-0.38%
2023-07-07	0	2.650	2.650	2.670	2.620	2.670	606,000	1,597,500	2.6361	2.577	2.577	2.597	2.548	2.597	623,125	2.5637	0.38%
2023-07-06	0	2.640	2.620	2.640	2.620	2.650	618,150	1,624,534	2.6281	2.567	2.548	2.567	2.548	2.577	635,619	2.5558	0.00%
2023-07-05	0	2.640	2.620	2.640	2.620	2.660	558,000	1,468,970	2.6326	2.567	2.548	2.567	2.548	2.587	573,769	2.5602	0.00%
2023-07-04	0	2.640	2.630	2.640	2.640	2.670	689,000	1,823,180	2.6461	2.567	2.558	2.567	2.567	2.597	708,471	2.5734	-0.38%
2023-07-03	0	2.650	2.650	2.660	2.630	2.670	801,016	2,119,351	2.6458	2.577	2.577	2.587	2.558	2.597	823,652	2.5731	-0.38%
2023-06-30	0	2.660	2.630	2.660	2.650	2.690	758,000	2,013,050	2.6557	2.587	2.558	2.587	2.577	2.616	779,421	2.5828	0.38%
2023-06-29	0	2.650	2.630	2.650	2.630	2.680	910,000	2,405,500	2.6434	2.577	2.558	2.577	2.558	2.606	935,716	2.5708	-0.38%
2023-06-28	0	2.660	2.640	2.660	2.640	2.700	569,000	1,508,290	2.6508	2.587	2.567	2.587	2.567	2.626	585,080	2.5779	0.38%
2023-06-27	0	2.650	2.640	2.650	2.650	2.690	671,000	1,781,600	2.6551	2.577	2.567	2.577	2.577	2.616	689,962	2.5822	-0.38%
2023-06-26	0	2.660	2.660	2.700	2.650	2.680	596,000	1,584,690	2.6589	2.587	2.587	2.626	2.577	2.606	612,843	2.5858	-0.75%
2023-06-23	0	2.680	2.680	2.750	2.660	2.740	670,000	1,791,760	2.6743	2.606	2.606	2.674	2.587	2.665	688,934	2.6008	-3.60%
2023-06-21	0	2.780	2.730	2.780	2.740	2.800	785,000	2,163,270	2.7558	2.704	2.655	2.704	2.665	2.723	807,184	2.6800	1.09%
2023-06-20	0	2.750	2.720	2.750	2.700	2.750	715,000	1,947,090	2.7232	2.674	2.645	2.674	2.626	2.674	735,206	2.6484	2.23%
2023-06-19	0	2.690	2.670	2.690	2.680	2.700	1,480,000	3,966,840	2.6803	2.616	2.597	2.616	2.606	2.626	1,521,824	2.6066	0.00%
2023-06-16	0	2.690	2.670	2.690	2.660	2.690	846,000	2,264,430	2.6766	2.616	2.597	2.616	2.587	2.616	869,908	2.6031	0.37%
2023-06-15	0	2.680	2.670	2.680	2.680	2.700	4,309,000	11,409,830	2.6479	2.606	2.597	2.606	2.606	2.626	4,430,770	2.5751	-1.11%
2023-06-14	0	2.710	2.670	2.710	2.670	2.710	521,000	1,400,680	2.6884	2.636	2.597	2.636	2.597	2.636	535,723	2.6146	1.12%
2023-06-13	0	2.680	2.680	2.710	2.670	2.700	751,000	2,012,850	2.6802	2.606	2.606	2.636	2.597	2.626	772,223	2.6066	-0.37%
2023-06-12	0	2.690	2.690	2.740	2.670	2.730	590,000	1,585,420	2.6872	2.616	2.616	2.665	2.597	2.655	606,673	2.6133	-2.18%
2023-06-09	0	2.750	2.680	2.750	2.690	2.750	605,000	1,640,140	2.7110	2.674	2.606	2.674	2.616	2.674	622,097	2.6365	0.73%
2023-06-08	0	2.730	2.690	2.730	2.690	2.730	862,000	2,331,370	2.7046	2.655	2.616	2.655	2.616	2.655	886,360	2.6303	0.37%
2023-06-07	0	2.720	2.710	2.720	2.680	2.720	861,000	2,318,190	2.6924	2.645	2.636	2.645	2.606	2.645	885,331	2.6184	0.74%
2023-06-06	0	2.700	2.700	2.750	2.660	2.750	1,222,000	3,289,240	2.6917	2.626	2.626	2.674	2.587	2.674	1,256,533	2.6177	-2.17%
2023-06-05	0	2.760	2.750	2.760	2.690	2.760	1,332,000	3,618,010	2.7162	2.684	2.674	2.684	2.616	2.684	1,369,642	2.6416	0.36%
2023-06-02	0	2.750	2.740	2.750	2.690	2.750	1,323,000	3,588,710	2.7126	2.674	2.665	2.674	2.616	2.674	1,360,387	2.6380	1.10%
2023-06-01	0	2.720	2.670	2.720	2.660	2.740	1,092,000	2,937,980	2.6905	2.645	2.597	2.645	2.587	2.665	1,122,859	2.6165	1.12%
2023-05-31	0	2.690	2.690	2.710	2.630	2.700	918,333	2,448,239	2.6660	2.616	2.616	2.636	2.558	2.626	944,285	2.5927	0.00%
2023-05-30	0	2.690	2.690	2.710	2.660	2.800	841,333	2,284,509	2.7153	2.616	2.616	2.636	2.587	2.723	865,109	2.6407	-2.18%
2023-05-29	0	2.750	2.720	2.750	2.700	2.800	951,000	2,608,220	2.7426	2.674	2.645	2.674	2.626	2.723	977,875	2.6672	2.23%
2023-05-25	0	2.690	2.690	2.730	2.650	2.710	1,403,333	3,750,195	2.6723	2.616	2.616	2.655	2.577	2.636	1,442,990	2.5989	-0.74%
2023-05-24	0	2.710	2.690	2.720	2.690	2.750	787,000	2,137,090	2.7155	2.636	2.616	2.645	2.616	2.674	809,240	2.6409	-1.45%
2023-05-23	0	2.750	2.700	2.750	2.670	2.750	1,499,000	4,039,650	2.6949	2.674	2.626	2.674	2.597	2.674	1,541,361	2.6208	1.85%
2023-05-22	0	2.700	2.670	2.700	2.670	2.720	825,000	2,218,780	2.6894	2.626	2.597	2.626	2.597	2.645	848,314	2.6155	-0.74%
2023-05-19	0	2.720	2.670	2.720	2.670	2.720	941,000	2,529,630	2.6882	2.645	2.597	2.645	2.597	2.645	967,592	2.6144	0.74%
2023-05-18	0	2.700	2.650	2.700	2.650	2.700	976,000	2,603,270	2.6673	2.626	2.577	2.626	2.577	2.626	1,003,581	2.5940	1.50%
2023-05-17	0	2.660	2.650	2.670	2.660	2.700	895,000	2,396,440	2.6776	2.587	2.577	2.597	2.587	2.626	920,292	2.6040	-1.12%
2023-05-16	0	2.690	2.680	2.690	2.630	2.700	798,000	2,126,890	2.6653	2.616	2.606	2.616	2.558	2.626	820,551	2.5920	2.28%
2023-05-15	0	2.630	2.630	2.670	2.570	2.700	1,473,066	3,871,388	2.6281	2.558	2.558	2.597	2.499	2.626	1,514,694	2.5559	0.77%
2023-05-12	0	2.610	2.610	2.660	2.580	2.650	1,272,000	3,309,040	2.6014	2.538	2.538	2.587	2.509	2.577	1,307,946	2.5300	0.38%
2023-05-11	0	2.600	2.600	2.640	2.600	2.630	675,000	1,761,470	2.6096	2.529	2.529	2.567	2.529	2.558	694,075	2.5379	-1.14%
2023-05-10	0	2.630	2.610	2.630	2.600	2.650	555,000	1,451,350	2.6150	2.558	2.538	2.558	2.529	2.577	570,684	2.5432	0.38%
2023-05-09	0	2.620	2.620	2.650	2.610	2.670	1,177,000	3,095,150	2.6297	2.548	2.548	2.577	2.538	2.597	1,210,261	2.5574	-1.13%
2023-05-08	0	2.650	2.650	2.660	2.630	2.670	783,000	2,075,410	2.6506	2.577	2.577	2.587	2.558	2.597	805,127	2.5777	-0.75%
2023-05-05	0	2.670	2.660	2.670	2.630	2.680	3,968,000	10,478,480	2.6407	2.597	2.587	2.597	2.558	2.606	4,080,134	2.5682	0.38%
2023-05-04	0	2.660	2.660	2.670	2.650	2.670	836,000	2,221,500	2.6573	2.587	2.587	2.597	2.577	2.597	859,625	2.5843	0.00%
2023-05-03	0	2.660	2.650	2.660	2.650	2.700	805,000	2,144,120	2.6635	2.587	2.577	2.587	2.577	2.626	827,749	2.5903	-1.12%
2023-05-02	0	2.690	2.690	2.750	2.670	2.740	1,249,116	3,344,335	2.6774	2.616	2.616	2.674	2.597	2.665	1,284,415	2.6038	-1.10%
2023-04-28	0	2.720	2.700	2.720	2.690	2.750	1,902,633	5,166,153	2.7153	2.645	2.626	2.645	2.616	2.674	1,956,400	2.6406	0.74%
2023-04-27	0	2.700	2.650	2.700	2.680	2.700	845,000	2,267,450	2.6834	2.626	2.577	2.626	2.606	2.626	868,879	2.6096	0.37%
2023-04-26	0	2.690	2.650	2.690	2.660	2.690	1,100,000	2,938,030	2.6709	2.616	2.577	2.616	2.587	2.616	1,131,085	2.5975	0.37%
2023-04-25	0	2.680	2.650	2.680	2.660	2.690	977,000	2,614,670	2.6762	2.606	2.577	2.606	2.587	2.616	1,004,609	2.6027	-0.37%
2023-04-24	0	2.690	2.670	2.690	2.670	2.710	1,644,000	4,402,710	2.6780	2.616	2.597	2.616	2.597	2.636	1,690,459	2.6044	-0.37%
2023-04-21	0	2.700	2.700	2.730	2.670	2.720	690,583	1,856,487	2.6883	2.626	2.626	2.655	2.597	2.645	710,099	2.6144	0.00%
2023-04-20	0	2.700	2.700	2.740	2.690	2.760	4,873,000	13,350,550	2.7397	2.626	2.626	2.665	2.616	2.684	5,010,708	2.6644	-1.82%
2023-04-19	0	2.750	2.690	2.750	2.670	2.750	1,746,000	4,680,020	2.6804	2.674	2.616	2.674	2.597	2.674	1,795,341	2.6068	1.10%
2023-04-18	0	2.720	2.720	2.760	2.660	2.740	1,215,000	3,263,640	2.6861	2.645	2.645	2.684	2.587	2.665	1,249,335	2.6123	-1.81%
2023-04-17	0	2.770	2.720	2.790	2.720	2.790	1,115,000	3,049,290	2.7348	2.694	2.645	2.713	2.645	2.713	1,146,509	2.6596	0.00%
2023-04-14	0	2.770	2.750	2.800	2.740	2.810	1,469,000	4,066,490	2.7682	2.694	2.674	2.723	2.665	2.733	1,510,513	2.6921	-1.42%
2023-04-13	0	2.810	2.810	2.860	2.780	2.870	1,226,550	3,435,747	2.8011	2.733	2.733	2.781	2.704	2.791	1,261,212	2.7242	-2.09%
2023-04-12	0	2.870	2.800	2.870	2.800	2.900	799,000	2,271,330	2.8427	2.791	2.723	2.791	2.723	2.820	821,579	2.7646	0.35%
2023-04-11	0	2.860	2.820	2.860	2.800	2.860	1,635,000	4,604,700	2.8163	2.781	2.742	2.781	2.723	2.781	1,681,204	2.7389	2.14%
2023-04-06	0	2.800	2.760	2.800	2.770	2.800	1,449,000	4,025,020	2.7778	2.723	2.684	2.723	2.694	2.723	1,489,948	2.7015	0.00%
2023-04-04	0	2.800	2.790	2.800	2.780	2.800	1,502,000	4,201,220	2.7971	2.723	2.713	2.723	2.704	2.723	1,544,446	2.7202	0.72%
2023-04-03	0	2.780	2.730	2.780	2.730	2.780	1,189,000	3,276,940	2.7560	2.704	2.655	2.704	2.655	2.704	1,222,601	2.6803	1.09%
2023-03-31	0	2.750	2.720	2.750	2.700	2.800	1,135,000	3,110,800	2.7408	2.674	2.645	2.674	2.626	2.723	1,167,074	2.6655	1.85%
2023-03-30	0	2.700	2.670	2.690	2.680	2.720	1,337,000	3,600,970	2.6933	2.626	2.597	2.616	2.606	2.645	1,374,783	2.6193	0.37%
2023-03-29	0	2.690	2.700	2.710	2.660	2.710	1,235,000	3,306,260	2.6771	2.616	2.626	2.636	2.587	2.636	1,269,900	2.6036	0.75%
2023-03-28	0	2.670	2.670	2.680	2.650	2.680	1,334,400	3,542,474	2.6547	2.597	2.597	2.606	2.577	2.606	1,372,109	2.5818	0.38%
2023-03-27	0	2.660	2.650	2.660	2.640	2.690	1,475,000	3,925,530	2.6614	2.587	2.577	2.587	2.567	2.616	1,516,683	2.5882	-1.12%
2023-03-24	0	2.690	2.690	2.700	2.670	2.730	910,000	2,451,710	2.6942	2.616	2.616	2.626	2.597	2.655	935,716	2.6201	-1.47%
2023-03-23	0	2.730	2.730	2.740	2.680	2.730	978,000	2,648,780	2.7084	2.655	2.655	2.665	2.606	2.655	1,005,638	2.6339	1.11%
2023-03-22	0	2.700	2.680	2.720	2.680	2.750	1,580,000	4,273,350	2.7047	2.626	2.606	2.645	2.606	2.674	1,624,650	2.6303	0.37%
2023-03-21	0	2.690	2.690	2.700	2.650	2.690	1,557,866	4,159,742	2.6702	2.616	2.616	2.626	2.577	2.616	1,601,890	2.5968	1.51%
2023-03-20	0	2.650	2.650	2.660	2.620	2.670	1,283,000	3,392,180	2.6439	2.577	2.577	2.587	2.548	2.597	1,319,257	2.5713	-0.38%
2023-03-17	0	2.660	2.660	2.680	2.640	2.700	1,405,000	3,748,280	2.6678	2.587	2.587	2.606	2.567	2.626	1,444,705	2.5945	-0.37%
2023-03-16	0	2.670	2.670	2.680	2.660	2.700	1,229,000	3,279,480	2.6684	2.597	2.597	2.606	2.587	2.626	1,263,731	2.5951	-0.37%
2023-03-15	0	2.680	2.680	2.700	2.660	2.700	1,602,000	4,284,590	2.6745	2.606	2.606	2.626	2.587	2.626	1,647,272	2.6010	0.37%
2023-03-14	0	2.670	2.650	2.670	2.650	2.700	1,237,000	3,301,430	2.6689	2.597	2.577	2.597	2.577	2.626	1,271,957	2.5956	-0.37%
2023-03-13	0	2.680	2.650	2.680	2.660	2.700	2,369,000	6,331,340	2.6726	2.606	2.577	2.606	2.587	2.626	2,435,947	2.5991	0.00%
2023-03-10	0	2.680	2.680	2.700	2.630	2.690	1,022,000	2,713,790	2.6554	2.606	2.606	2.626	2.558	2.616	1,050,881	2.5824	-1.11%
2023-03-09	0	2.710	2.650	2.720	2.660	2.710	1,328,000	3,550,390	2.6735	2.636	2.577	2.645	2.587	2.636	1,365,529	2.6000	1.12%
2023-03-08	0	2.680	2.650	2.700	2.650	2.700	1,141,000	3,052,550	2.6753	2.606	2.577	2.626	2.577	2.626	1,173,244	2.6018	-0.37%
2023-03-07	0	2.690	2.680	2.690	2.660	2.710	1,683,000	4,509,290	2.6793	2.616	2.606	2.616	2.587	2.636	1,730,561	2.6057	-1.10%
2023-03-06	0	2.720	2.680	2.720	2.680	2.770	556,000	1,508,360	2.7129	2.645	2.606	2.645	2.606	2.694	571,712	2.6383	-0.73%
2023-03-03	0	2.740	2.720	2.750	2.730	2.800	869,000	2,396,520	2.7578	2.665	2.645	2.674	2.655	2.723	893,557	2.6820	-0.36%
2023-03-02	0	2.750	2.750	2.770	2.750	2.800	2,237,000	6,194,570	2.7691	2.674	2.674	2.694	2.674	2.723	2,300,216	2.6930	-0.36%
2023-03-01	0	2.760	2.730	2.770	2.740	2.810	5,118,000	14,293,450	2.7928	2.684	2.655	2.694	2.665	2.733	5,262,632	2.7160	0.36%
2023-02-28	0	2.750	2.750	2.780	2.750	2.850	2,376,001	6,661,702	2.8037	2.674	2.674	2.704	2.674	2.772	2,443,146	2.7267	-1.79%
2023-02-27	0	2.800	2.750	2.800	2.740	2.800	1,423,000	3,920,340	2.7550	2.723	2.674	2.723	2.665	2.723	1,463,213	2.6793	0.36%
2023-02-24	0	2.790	2.720	2.790	2.680	2.800	1,696,000	4,613,730	2.7204	2.713	2.645	2.713	2.606	2.723	1,743,928	2.6456	2.57%
2023-02-23	0	2.720	2.710	2.740	2.720	2.800	1,595,000	4,365,040	2.7367	2.645	2.636	2.665	2.645	2.723	1,640,074	2.6615	-1.45%
2023-02-22	0	2.760	2.740	2.780	2.750	2.800	1,465,000	4,047,610	2.7629	2.684	2.665	2.704	2.674	2.723	1,506,400	2.6869	-0.72%
2023-02-21	0	2.780	2.750	2.770	2.730	2.790	2,232,499	6,196,802	2.7757	2.704	2.674	2.694	2.655	2.713	2,295,588	2.6994	1.46%
2023-02-20	0	2.740	2.720	2.770	2.680	2.770	2,180,000	5,988,110	2.7468	2.665	2.645	2.694	2.606	2.694	2,241,606	2.6713	1.48%
2023-02-17	0	2.700	2.700	2.720	2.670	2.710	844,000	2,268,560	2.6879	2.626	2.626	2.645	2.597	2.636	867,851	2.6140	0.00%
2023-02-16	0	2.700	2.700	2.720	2.660	2.730	2,697,000	7,244,260	2.6860	2.626	2.626	2.645	2.587	2.655	2,773,216	2.6122	0.00%
2023-02-15	0	2.700	2.700	2.710	2.620	2.730	1,531,000	4,069,710	2.6582	2.626	2.626	2.636	2.548	2.655	1,574,265	2.5851	0.00%
2023-02-14	0	2.700	2.700	2.710	2.650	2.750	1,841,000	4,916,920	2.6708	2.626	2.626	2.636	2.577	2.674	1,893,026	2.5974	0.00%
2023-02-13	0	2.700	2.660	2.700	2.650	2.720	1,046,000	2,799,360	2.6763	2.626	2.587	2.626	2.577	2.645	1,075,559	2.6027	0.00%
2023-02-10	0	2.700	2.700	2.750	2.700	2.820	1,555,000	4,288,790	2.7581	2.626	2.626	2.674	2.626	2.742	1,598,943	2.6823	-4.93%
2023-02-09	0	2.840	2.800	2.850	2.760	2.840	4,767,000	13,325,300	2.7953	2.762	2.723	2.772	2.684	2.762	4,901,713	2.7185	1.07%
2023-02-08	0	2.810	2.800	2.810	2.780	2.810	1,722,000	4,800,540	2.7878	2.733	2.723	2.733	2.704	2.733	1,770,663	2.7112	1.44%
2023-02-07	0	2.770	2.770	2.820	2.770	2.820	2,998,000	8,404,130	2.8032	2.694	2.694	2.742	2.694	2.742	3,082,722	2.7262	-0.72%
2023-02-06	0	2.790	2.770	2.840	2.750	2.820	1,600,000	4,433,500	2.7709	2.713	2.694	2.762	2.674	2.742	1,645,215	2.6948	-0.36%
2023-02-03	0	2.800	2.760	2.800	2.750	2.830	1,826,000	5,091,710	2.7885	2.723	2.684	2.723	2.674	2.752	1,877,602	2.7118	-0.71%
2023-02-02	0	2.820	2.780	2.820	2.770	2.820	1,809,000	5,068,060	2.8016	2.742	2.704	2.742	2.694	2.742	1,860,121	2.7246	0.00%
2023-02-01	0	2.820	2.800	2.870	2.800	2.900	1,442,000	4,088,410	2.8352	2.742	2.723	2.791	2.723	2.820	1,482,750	2.7573	-2.76%
2023-01-31	0	2.900	2.900	2.910	2.780	2.900	2,335,265	6,616,594	2.8333	2.820	2.820	2.830	2.704	2.820	2,401,258	2.7555	4.32%
2023-01-30	0	2.780	2.750	2.780	2.740	2.900	1,716,000	4,815,860	2.8064	2.704	2.674	2.704	2.665	2.820	1,764,493	2.7293	-4.14%
2023-01-27	0	2.900	2.850	2.880	2.850	3.050	1,601,000	4,683,630	2.9254	2.820	2.772	2.801	2.772	2.966	1,646,243	2.8450	-3.33%
2023-01-26	0	3.000	2.940	3.000	2.950	3.050	3,044,666	9,104,211	2.9902	2.918	2.859	2.918	2.869	2.966	3,130,707	2.9080	0.67%
2023-01-20	0	2.980	2.920	2.980	2.930	3.000	4,974,000	14,638,620	2.9430	2.898	2.840	2.898	2.849	2.918	5,114,563	2.8621	0.34%
2023-01-19	0	2.970	2.960	2.990	2.940	2.990	1,954,000	5,784,200	2.9602	2.888	2.879	2.908	2.859	2.908	2,009,219	2.8788	0.68%
2023-01-18	0	2.950	2.910	2.970	2.860	2.980	1,656,216	4,771,226	2.8808	2.869	2.830	2.888	2.781	2.898	1,703,020	2.8016	2.79%
2023-01-17	0	2.870	2.870	2.900	2.870	3.010	1,536,000	4,451,450	2.8981	2.791	2.791	2.820	2.791	2.927	1,579,407	2.8184	-2.71%
2023-01-16	0	2.950	2.900	2.950	2.890	3.000	1,500,000	4,433,650	2.9558	2.869	2.820	2.869	2.811	2.918	1,542,389	2.8745	0.00%
2023-01-13	0	2.950	2.930	2.960	2.920	2.960	1,663,700	4,893,466	2.9413	2.869	2.849	2.879	2.840	2.879	1,710,715	2.8605	1.03%
2023-01-12	0	2.920	2.910	2.970	2.920	3.000	1,962,000	5,820,040	2.9664	2.840	2.830	2.888	2.840	2.918	2,017,445	2.8849	-2.34%
2023-01-11	0	2.990	2.940	3.010	2.940	3.040	3,769,000	11,183,730	2.9673	2.908	2.859	2.927	2.859	2.956	3,875,510	2.8857	1.01%
2023-01-10	0	2.960	2.950	2.990	2.960	3.010	1,358,533	4,058,905	2.9877	2.879	2.869	2.908	2.879	2.927	1,396,924	2.9056	-0.34%
2023-01-09	0	2.970	2.910	3.000	2.890	3.000	1,786,183	5,254,987	2.9420	2.888	2.830	2.918	2.811	2.918	1,836,660	2.8612	0.34%
2023-01-06	0	2.960	2.930	2.960	2.800	2.960	1,699,950	4,872,745	2.8664	2.879	2.849	2.879	2.723	2.879	1,747,990	2.7876	5.71%
2023-01-05	0	2.800	2.800	2.850	2.800	2.930	2,021,000	5,735,350	2.8379	2.723	2.723	2.772	2.723	2.849	2,078,112	2.7599	-1.41%
2023-01-04	0	2.840	2.830	2.890	2.810	2.930	2,435,166	6,937,658	2.8489	2.762	2.752	2.811	2.733	2.849	2,503,982	2.7706	-2.41%
2023-01-03	0	2.910	2.890	2.920	2.880	3.100	3,056,216	9,078,308	2.9704	2.830	2.811	2.840	2.801	3.015	3,142,583	2.8888	-3.32%
2022-12-30	0	3.010	3.000	3.010	2.930	3.010	2,182,499	6,460,942	2.9603	2.927	2.918	2.927	2.849	2.927	2,244,175	2.8790	2.73%
2022-12-29	0	2.930	2.910	2.930	2.920	2.940	1,643,166	4,813,736	2.9295	2.849	2.830	2.849	2.840	2.859	1,689,601	2.8490	0.34%
2022-12-28	0	2.920	2.880	2.920	2.810	2.920	2,502,002	7,096,495	2.8363	2.840	2.801	2.840	2.733	2.840	2,572,707	2.7584	4.29%
2022-12-23	0	2.800	2.800	2.810	2.800	2.950	1,868,999	5,405,907	2.8924	2.723	2.723	2.733	2.723	2.869	1,921,816	2.8129	-1.75%
2022-12-22	0	2.850	2.800	2.850	2.760	2.900	2,131,000	5,995,830	2.8136	2.772	2.723	2.772	2.684	2.820	2,191,221	2.7363	2.52%
2022-12-21	0	2.780	2.750	2.780	2.760	2.810	1,715,000	4,777,070	2.7855	2.704	2.674	2.704	2.684	2.733	1,763,465	2.7089	0.00%
2022-12-20	0	2.780	2.720	2.780	2.710	2.800	2,536,000	6,949,780	2.7404	2.704	2.645	2.704	2.636	2.723	2,607,666	2.6651	2.21%
2022-12-19	0	2.720	2.720	2.740	2.720	2.800	1,631,167	4,463,677	2.7365	2.645	2.645	2.665	2.645	2.723	1,677,263	2.6613	-0.73%
2022-12-16	0	2.740	2.730	2.740	2.710	2.750	1,499,000	4,097,430	2.7334	2.665	2.655	2.665	2.636	2.674	1,541,361	2.6583	-1.08%
2022-12-15	0	2.770	2.750	2.770	2.730	2.800	1,579,000	4,361,190	2.7620	2.694	2.674	2.694	2.655	2.723	1,623,622	2.6861	0.00%
2022-12-14	0	2.770	2.750	2.770	2.730	2.850	1,598,000	4,419,040	2.7654	2.694	2.674	2.694	2.655	2.772	1,643,159	2.6894	0.00%
2022-12-13	0	2.770	2.760	2.770	2.770	2.820	1,863,350	5,230,856	2.8072	2.694	2.684	2.694	2.694	2.742	1,916,007	2.7301	-2.12%
2022-12-12	0	2.830	2.800	2.830	2.750	2.850	1,714,000	4,793,940	2.7969	2.752	2.723	2.752	2.674	2.772	1,762,437	2.7201	1.07%
2022-12-09	0	2.800	2.780	2.800	2.770	2.800	2,715,200	7,564,018	2.7858	2.723	2.704	2.723	2.694	2.723	2,791,930	2.7092	1.08%
2022-12-08	0	2.770	2.740	2.780	2.660	2.790	1,275,549	3,496,066	2.7408	2.694	2.665	2.704	2.587	2.713	1,311,595	2.6655	0.36%
2022-12-07	0	2.760	2.720	2.790	2.730	2.770	1,648,000	4,544,450	2.7576	2.684	2.645	2.713	2.655	2.694	1,694,572	2.6818	0.36%
2022-12-06	0	2.750	2.740	2.760	2.740	2.800	2,241,150	6,222,338	2.7764	2.674	2.665	2.684	2.665	2.723	2,304,484	2.7001	0.00%
2022-12-05	0	2.750	2.730	2.750	2.740	2.800	1,836,000	5,070,630	2.7618	2.674	2.655	2.674	2.665	2.723	1,887,884	2.6859	0.00%
2022-12-02	0	2.750	2.720	2.760	2.690	2.800	1,796,000	4,906,910	2.7321	2.674	2.645	2.684	2.616	2.723	1,846,754	2.6570	-0.36%
2022-12-01	0	2.760	2.710	2.760	2.720	2.800	1,231,083	3,377,694	2.7437	2.684	2.636	2.684	2.645	2.723	1,265,873	2.6683	1.10%
2022-11-30	0	2.730	2.720	2.730	2.730	2.860	2,614,333	7,283,636	2.7860	2.655	2.645	2.655	2.655	2.781	2,688,213	2.7095	-1.44%
2022-11-29	0	2.770	2.750	2.770	2.750	2.790	2,376,000	6,578,820	2.7689	2.694	2.674	2.694	2.674	2.713	2,443,144	2.6928	0.36%
2022-11-28	0	2.760	2.750	2.770	2.690	2.770	2,573,000	7,032,790	2.7333	2.684	2.674	2.694	2.616	2.694	2,645,712	2.6582	1.85%
2022-11-25	0	2.710	2.710	2.750	2.710	2.760	2,263,000	6,180,110	2.7309	2.636	2.636	2.674	2.636	2.684	2,326,951	2.6559	-2.17%
2022-11-24	0	2.770	2.710	2.780	2.720	2.770	1,197,000	3,275,530	2.7364	2.694	2.636	2.704	2.645	2.694	1,230,827	2.6612	0.36%
2022-11-23	0	2.760	2.750	2.770	2.690	2.760	1,462,000	3,951,960	2.7031	2.684	2.674	2.694	2.616	2.684	1,503,315	2.6288	2.22%
2022-11-22	0	2.700	2.690	2.700	2.670	2.740	2,311,000	6,238,660	2.6995	2.626	2.616	2.626	2.597	2.665	2,376,308	2.6254	-0.37%
2022-11-21	0	2.710	2.710	2.780	2.680	2.720	1,546,033	4,172,005	2.6985	2.636	2.636	2.704	2.606	2.645	1,589,723	2.6244	-1.45%
2022-11-18	0	2.750	2.700	2.750	2.690	2.790	975,166	2,656,291	2.7239	2.674	2.626	2.674	2.616	2.713	1,002,724	2.6491	0.73%
2022-11-17	0	2.730	2.730	2.740	2.690	2.800	1,820,815	5,004,772	2.7486	2.655	2.655	2.665	2.616	2.723	1,872,270	2.6731	0.74%
2022-11-16	0	2.710	2.710	2.760	2.670	2.750	1,389,000	3,789,080	2.7279	2.636	2.636	2.684	2.597	2.674	1,428,252	2.6529	-0.37%
2022-11-15	0	2.720	2.720	2.740	2.650	2.750	2,889,000	7,847,720	2.7164	2.645	2.645	2.665	2.577	2.674	2,970,642	2.6418	1.12%
2022-11-14	0	2.690	2.690	2.700	2.510	2.700	2,481,000	6,513,680	2.6254	2.616	2.616	2.626	2.441	2.626	2,551,112	2.5533	3.86%
2022-11-11	0	2.590	2.580	2.590	2.590	2.720	2,738,033	7,235,396	2.6426	2.519	2.509	2.519	2.519	2.645	2,815,408	2.5699	-4.07%
2022-11-10	0	2.700	2.700	2.710	2.680	2.730	1,207,000	3,247,950	2.6909	2.626	2.626	2.636	2.606	2.655	1,241,109	2.6170	-0.74%
2022-11-09	0	2.720	2.710	2.730	2.690	2.740	2,114,350	5,721,351	2.7060	2.645	2.636	2.655	2.616	2.665	2,174,100	2.6316	0.74%
2022-11-08	0	2.700	2.700	2.730	2.700	2.770	3,698,000	10,085,540	2.7273	2.626	2.626	2.655	2.626	2.694	3,802,504	2.6523	0.00%
2022-11-07	0	2.700	2.700	2.730	2.670	2.740	2,362,333	6,387,079	2.7037	2.626	2.626	2.655	2.597	2.665	2,429,091	2.6294	0.00%
2022-11-04	0	2.700	2.700	2.710	2.660	2.710	1,859,000	4,988,460	2.6834	2.626	2.626	2.636	2.587	2.636	1,911,534	2.6097	0.00%
2022-11-03	0	2.700	2.680	2.700	2.670	2.750	2,032,000	5,487,460	2.7005	2.626	2.606	2.626	2.597	2.674	2,089,423	2.6263	-1.46%
2022-11-02	0	2.740	2.720	2.740	2.710	2.800	1,975,000	5,434,330	2.7516	2.665	2.645	2.665	2.636	2.723	2,030,812	2.6759	0.37%
2022-11-01	0	2.730	2.730	2.780	2.680	2.790	3,260,000	8,876,230	2.7228	2.655	2.655	2.704	2.606	2.713	3,352,126	2.6479	1.11%
2022-10-31	0	2.700	2.700	2.730	2.690	2.780	2,713,333	7,380,698	2.7202	2.626	2.626	2.655	2.616	2.704	2,790,010	2.6454	0.00%
2022-10-28	0	2.700	2.670	2.700	2.670	2.750	2,340,250	6,325,396	2.7029	2.626	2.597	2.626	2.597	2.674	2,406,384	2.6286	0.00%
2022-10-27	0	2.700	2.700	2.710	2.620	2.720	3,940,000	10,561,360	2.6805	2.626	2.626	2.636	2.548	2.645	4,051,342	2.6069	0.00%
2022-10-26	0	2.700	2.690	2.700	2.680	2.760	3,112,000	8,431,520	2.7094	2.626	2.616	2.626	2.606	2.684	3,199,943	2.6349	-0.74%
2022-10-25	0	2.720	2.720	2.750	2.600	2.760	7,622,000	20,581,940	2.7003	2.645	2.645	2.674	2.529	2.684	7,837,394	2.6261	0.00%
2022-10-24	0	2.720	2.710	2.720	2.700	2.750	4,431,016	11,979,822	2.7036	2.645	2.636	2.645	2.626	2.674	4,556,234	2.6293	-0.73%
2022-10-21	0	2.740	2.740	2.750	2.720	2.810	2,534,000	6,936,960	2.7376	2.665	2.665	2.674	2.645	2.733	2,605,609	2.6623	-1.08%
2022-10-20	0	2.770	2.740	2.770	2.690	2.770	1,789,332	4,880,286	2.7274	2.694	2.665	2.694	2.616	2.694	1,839,898	2.6525	2.59%
2022-10-19	0	2.700	2.700	2.740	2.700	2.770	5,413,000	14,621,110	2.7011	2.626	2.626	2.665	2.626	2.694	5,565,968	2.6269	-2.17%
2022-10-18	0	2.760	2.730	2.760	2.670	2.810	1,536,000	4,204,690	2.7374	2.684	2.655	2.684	2.597	2.733	1,579,407	2.6622	2.22%
2022-10-17	0	2.700	2.680	2.700	2.650	2.700	1,621,656	4,338,223	2.6752	2.626	2.606	2.626	2.577	2.626	1,667,483	2.6017	0.00%
2022-10-14	0	2.700	2.700	2.710	2.650	2.760	2,946,000	7,937,620	2.6944	2.626	2.626	2.636	2.577	2.684	3,029,252	2.6203	0.00%
2022-10-13	0	2.700	2.680	2.700	2.680	2.730	4,435,666	11,976,431	2.7000	2.626	2.606	2.626	2.606	2.655	4,561,016	2.6258	-0.37%
2022-10-12	0	2.710	2.700	2.710	2.680	2.770	3,605,000	9,751,730	2.7051	2.636	2.626	2.636	2.606	2.694	3,706,875	2.6307	-2.52%
2022-10-11	0	2.780	2.740	2.780	2.720	2.800	1,601,000	4,394,370	2.7448	2.704	2.665	2.704	2.645	2.723	1,646,243	2.6693	0.72%
2022-10-10	0	2.760	2.760	2.770	2.720	2.810	1,486,000	4,086,640	2.7501	2.684	2.684	2.694	2.645	2.733	1,527,994	2.6745	0.36%
2022-10-07	0	2.750	2.750	2.770	2.740	2.830	1,522,000	4,201,800	2.7607	2.674	2.674	2.694	2.665	2.752	1,565,011	2.6848	-2.14%
2022-10-06	0	2.810	2.800	2.810	2.760	2.850	1,600,000	4,453,290	2.7833	2.733	2.723	2.733	2.684	2.772	1,645,215	2.7068	-0.71%
2022-10-05	0	2.830	2.800	2.830	2.800	2.910	2,802,000	8,012,840	2.8597	2.752	2.723	2.752	2.723	2.830	2,881,183	2.7811	-1.39%
2022-10-03	0	2.870	2.840	2.880	2.800	2.890	1,647,000	4,668,070	2.8343	2.791	2.762	2.801	2.723	2.811	1,693,543	2.7564	1.06%
2022-09-30	0	2.840	2.830	2.840	2.810	3.010	2,098,000	6,050,430	2.8839	2.762	2.752	2.762	2.733	2.927	2,157,288	2.8046	1.07%
2022-09-29	0	2.810	2.800	2.810	2.780	2.850	1,496,000	4,221,320	2.8217	2.733	2.723	2.733	2.704	2.772	1,538,276	2.7442	1.08%
2022-09-28	0	2.780	2.760	2.800	2.740	2.820	1,542,000	4,293,080	2.7841	2.704	2.684	2.723	2.665	2.742	1,585,576	2.7076	1.09%
2022-09-27	0	2.750	2.750	2.810	2.750	2.890	1,505,000	4,242,670	2.8190	2.674	2.674	2.733	2.674	2.811	1,547,530	2.7416	-3.85%
2022-09-26	0	2.860	2.820	2.840	2.760	2.870	982,000	2,739,570	2.7898	2.781	2.742	2.762	2.684	2.791	1,009,751	2.7131	3.25%
2022-09-23	0	2.770	2.740	2.770	2.710	2.770	765,000	2,101,230	2.7467	2.694	2.665	2.694	2.636	2.694	786,618	2.6712	1.81%
2022-09-22	0	2.780	2.750	2.780	2.750	2.790	1,198,000	3,313,580	2.7659	2.646	2.617	2.646	2.617	2.655	1,258,725	2.6325	-0.71%
2022-09-21	0	2.800	2.780	2.810	2.750	2.820	1,071,000	2,983,110	2.7854	2.665	2.646	2.674	2.617	2.684	1,125,287	2.6510	0.36%
2022-09-20	0	2.790	2.790	2.820	2.730	2.850	902,000	2,505,470	2.7777	2.655	2.655	2.684	2.598	2.713	947,721	2.6437	1.09%
2022-09-19	0	2.760	2.760	2.770	2.690	2.760	903,000	2,455,930	2.7197	2.627	2.627	2.636	2.560	2.627	948,772	2.5885	0.36%
2022-09-16	0	2.750	2.750	2.760	2.660	2.780	1,029,000	2,775,400	2.6972	2.617	2.617	2.627	2.532	2.646	1,081,158	2.5671	1.85%
2022-09-15	0	2.700	2.700	2.740	2.690	2.800	929,000	2,527,430	2.7206	2.570	2.570	2.608	2.560	2.665	976,089	2.5893	-2.17%
2022-09-14	0	2.760	2.720	2.760	2.710	2.890	905,000	2,508,700	2.7720	2.627	2.589	2.627	2.579	2.751	950,873	2.6383	-4.83%
2022-09-13	0	2.900	2.880	2.900	2.830	2.940	2,754,000	7,964,800	2.8921	2.760	2.741	2.760	2.693	2.798	2,893,596	2.7526	2.47%
2022-09-09	0	2.830	2.800	2.840	2.810	2.900	2,408,000	6,787,330	2.8187	2.693	2.665	2.703	2.674	2.760	2,530,058	2.6827	-1.74%
2022-09-08	0	2.880	2.860	2.880	2.770	2.900	3,132,000	8,956,230	2.8596	2.741	2.722	2.741	2.636	2.760	3,290,756	2.7216	3.23%
2022-09-07	0	2.790	2.770	2.800	2.740	2.800	2,150,000	5,939,190	2.7624	2.655	2.636	2.665	2.608	2.665	2,258,980	2.6291	1.45%
2022-09-06	0	2.750	2.750	2.760	2.740	2.770	880,000	2,417,700	2.7474	2.617	2.617	2.627	2.608	2.636	924,606	2.6148	0.00%
2022-09-05	0	2.750	2.750	2.760	2.690	2.780	1,037,000	2,814,900	2.7145	2.617	2.617	2.627	2.560	2.646	1,089,564	2.5835	-1.08%
2022-09-02	0	2.780	2.740	2.810	2.720	2.810	3,589,000	9,875,130	2.7515	2.646	2.608	2.674	2.589	2.674	3,770,921	2.6188	0.36%
2022-09-01	0	2.770	2.750	2.780	2.760	2.840	3,306,000	9,260,630	2.8012	2.636	2.617	2.646	2.627	2.703	3,473,576	2.6660	-4.48%
2022-08-31	0	2.900	2.900	2.910	2.710	2.900	1,626,000	4,642,740	2.8553	2.760	2.760	2.770	2.579	2.760	1,708,419	2.7176	5.45%
2022-08-30	0	2.750	2.730	2.750	2.700	2.770	2,435,000	6,623,220	2.7200	2.617	2.598	2.617	2.570	2.636	2,558,426	2.5888	1.85%
2022-08-29	0	2.700	2.700	2.720	2.700	2.820	2,016,000	5,483,640	2.7201	2.570	2.570	2.589	2.570	2.684	2,118,188	2.5888	-3.57%
2022-08-26	0	2.800	2.770	2.800	2.710	2.830	1,222,000	3,350,200	2.7416	2.665	2.636	2.665	2.579	2.693	1,283,941	2.6093	3.70%
2022-08-25	0	2.700	2.700	2.720	2.700	2.730	995,000	2,698,110	2.7117	2.570	2.570	2.589	2.570	2.598	1,045,435	2.5808	0.00%
2022-08-24	0	2.700	2.700	2.720	2.700	2.750	3,668,000	9,687,150	2.6410	2.570	2.570	2.589	2.570	2.617	3,853,925	2.5136	-1.46%
2022-08-23	0	2.740	2.720	2.740	2.690	2.740	932,000	2,526,690	2.7110	2.608	2.589	2.608	2.560	2.608	979,242	2.5803	1.11%
2022-08-22	0	2.710	2.700	2.720	2.660	2.730	943,000	2,552,350	2.7066	2.579	2.570	2.589	2.532	2.598	990,799	2.5761	1.12%
2022-08-19	0	2.680	2.680	2.690	2.680	2.750	1,602,000	4,296,120	2.6817	2.551	2.551	2.560	2.551	2.617	1,683,203	2.5523	-0.74%
2022-08-18	0	2.700	2.670	2.700	2.680	2.740	1,024,000	2,759,660	2.6950	2.570	2.541	2.570	2.551	2.608	1,075,905	2.5650	-1.46%
2022-08-17	0	2.740	2.730	2.740	2.740	2.800	1,005,000	2,774,460	2.7607	2.608	2.598	2.608	2.608	2.665	1,055,942	2.6275	-0.36%
2022-08-16	0	2.750	2.750	2.760	2.690	2.760	1,250,000	3,416,830	2.7335	2.617	2.617	2.627	2.560	2.627	1,313,360	2.6016	1.85%
2022-08-15	0	2.700	2.700	2.740	2.630	2.760	1,157,000	3,095,800	2.6757	2.570	2.570	2.608	2.503	2.627	1,215,646	2.5466	0.00%
2022-08-12	0	2.700	2.700	2.710	2.680	2.810	767,000	2,077,490	2.7086	2.570	2.570	2.579	2.551	2.674	805,878	2.5779	-3.91%
2022-08-11	0	2.810	2.790	2.810	2.800	2.840	738,000	2,081,560	2.8205	2.674	2.655	2.674	2.665	2.703	775,408	2.6845	-1.40%
2022-08-10	0	2.850	2.840	2.850	2.830	2.870	4,140,000	11,792,830	2.8485	2.713	2.703	2.713	2.693	2.732	4,349,850	2.7111	0.00%
2022-08-09	0	2.850	2.830	2.850	2.780	2.870	5,617,000	15,135,900	2.6947	2.713	2.693	2.713	2.646	2.732	5,901,717	2.5647	2.52%
2022-08-08	0	2.780	2.780	2.790	2.720	2.780	11,233,000	28,373,980	2.5259	2.646	2.646	2.655	2.589	2.646	11,802,382	2.4041	1.09%
2022-08-05	0	2.750	2.730	2.750	2.690	2.750	775,000	2,120,830	2.7366	2.617	2.598	2.617	2.560	2.617	814,283	2.6045	0.73%
2022-08-04	0	2.730	2.730	2.740	2.650	2.730	897,000	2,388,770	2.6631	2.598	2.598	2.608	2.522	2.598	942,467	2.5346	2.25%
2022-08-03	0	2.670	2.630	2.670	2.640	2.680	796,000	2,111,780	2.6530	2.541	2.503	2.541	2.513	2.551	836,348	2.5250	-0.37%
2022-08-02	0	2.680	2.670	2.680	2.630	2.700	728,000	1,929,410	2.6503	2.551	2.541	2.551	2.503	2.570	764,901	2.5224	-0.74%
2022-08-01	0	2.700	2.700	2.740	2.700	2.890	346,000	953,920	2.7570	2.570	2.570	2.608	2.570	2.751	363,538	2.6240	-6.90%
2022-07-29	0	2.900	2.840	2.900	2.700	2.900	2,243,000	6,265,910	2.7935	2.760	2.703	2.760	2.570	2.760	2,356,694	2.6588	5.45%
2022-07-28	0	2.750	2.750	2.760	2.670	2.750	1,090,000	2,952,390	2.7086	2.617	2.617	2.627	2.541	2.617	1,145,250	2.5779	2.61%
2022-07-27	0	2.680	2.680	2.690	2.660	2.710	626,000	1,677,630	2.6799	2.551	2.551	2.560	2.532	2.579	657,731	2.5506	-1.11%
2022-07-26	0	2.710	2.710	2.720	2.680	2.720	840,000	2,273,520	2.7066	2.579	2.579	2.589	2.551	2.589	882,578	2.5760	0.37%
2022-07-25	0	2.700	2.700	2.720	2.700	2.730	1,891,000	5,128,170	2.7119	2.570	2.570	2.589	2.570	2.598	1,986,852	2.5811	-1.10%
2022-07-22	0	2.730	2.720	2.730	2.690	2.740	3,123,000	8,429,580	2.6992	2.598	2.589	2.598	2.560	2.608	3,281,300	2.5690	0.37%
2022-07-21	0	2.720	2.670	2.730	2.660	2.720	908,000	2,440,940	2.6883	2.589	2.541	2.598	2.532	2.589	954,025	2.5586	0.74%
2022-07-20	0	2.700	2.700	2.710	2.650	2.700	481,000	1,281,280	2.6638	2.570	2.570	2.579	2.522	2.570	505,381	2.5353	0.75%
2022-07-19	0	2.680	2.680	2.690	2.640	2.700	400,000	1,066,150	2.6654	2.551	2.551	2.560	2.513	2.570	420,275	2.5368	-0.74%
2022-07-18	0	2.700	2.700	2.710	2.670	2.720	817,000	2,189,750	2.6802	2.570	2.570	2.579	2.541	2.589	858,412	2.5509	0.00%
2022-07-15	0	2.700	2.700	2.710	2.630	2.730	566,000	1,503,690	2.6567	2.570	2.570	2.579	2.503	2.598	594,690	2.5285	-1.10%
2022-07-14	0	2.730	2.730	2.740	2.620	2.730	1,060,000	2,826,370	2.6664	2.598	2.598	2.608	2.494	2.598	1,113,730	2.5378	1.11%
2022-07-13	0	2.700	2.660	2.700	2.650	2.750	933,000	2,511,620	2.6920	2.570	2.532	2.570	2.522	2.617	980,292	2.5621	-1.82%
2022-07-12	0	2.750	2.650	2.750	2.660	2.750	489,000	1,306,540	2.6719	2.617	2.522	2.617	2.532	2.617	513,787	2.5430	1.85%
2022-07-11	0	2.700	2.620	2.710	2.630	2.710	526,000	1,390,420	2.6434	2.570	2.494	2.579	2.503	2.579	552,662	2.5159	-0.37%
2022-07-08	0	2.710	2.660	2.710	2.670	2.730	689,000	1,866,030	2.7083	2.579	2.532	2.579	2.541	2.598	723,924	2.5777	-0.73%
2022-07-07	0	2.730	2.730	2.740	2.670	2.770	456,000	1,240,110	2.7195	2.598	2.598	2.608	2.541	2.636	479,114	2.5883	1.11%
2022-07-06	0	2.700	2.700	2.710	2.620	2.700	413,000	1,097,960	2.6585	2.570	2.570	2.579	2.494	2.570	433,934	2.5302	0.00%
2022-07-05	0	2.700	2.650	2.710	2.660	2.770	851,000	2,306,620	2.7105	2.570	2.522	2.579	2.532	2.636	894,136	2.5797	-3.57%
2022-07-04	0	2.800	2.780	2.810	2.790	2.900	480,000	1,359,870	2.8331	2.665	2.646	2.674	2.655	2.760	504,330	2.6964	-4.44%
2022-06-30	0	2.930	2.930	2.940	2.840	2.950	1,233,000	3,583,500	2.9063	2.789	2.789	2.798	2.703	2.808	1,295,499	2.7661	2.45%
2022-06-29	0	2.860	2.810	2.860	2.740	2.860	2,982,000	8,320,890	2.7904	2.722	2.674	2.722	2.608	2.722	3,133,153	2.6558	2.51%
2022-06-28	0	2.790	2.750	2.790	2.700	2.800	1,760,000	4,767,620	2.7089	2.655	2.617	2.655	2.570	2.665	1,849,212	2.5782	1.09%
2022-06-27	0	2.760	2.730	2.760	2.710	2.800	903,000	2,496,460	2.7646	2.627	2.598	2.627	2.579	2.665	948,772	2.6313	0.36%
2022-06-24	0	2.750	2.710	2.750	2.620	2.850	1,042,000	2,853,970	2.7389	2.617	2.579	2.617	2.494	2.713	1,094,817	2.6068	1.85%
2022-06-23	0	2.700	2.680	2.710	2.670	2.710	333,000	896,030	2.6908	2.570	2.551	2.579	2.541	2.579	349,879	2.5610	-0.37%
2022-06-22	0	2.710	2.660	2.710	2.670	2.720	346,000	930,900	2.6905	2.579	2.532	2.579	2.541	2.589	363,538	2.5607	0.37%
2022-06-21	0	2.700	2.680	2.710	2.690	2.740	275,000	742,590	2.7003	2.570	2.551	2.579	2.560	2.608	288,939	2.5701	-1.46%
2022-06-20	0	2.740	2.710	2.740	2.700	2.750	258,000	703,620	2.7272	2.608	2.579	2.608	2.570	2.617	271,078	2.5956	-0.36%
2022-06-17	0	2.750	2.710	2.750	2.690	2.750	327,000	888,850	2.7182	2.617	2.579	2.617	2.560	2.617	343,575	2.5871	0.36%
2022-06-16	0	2.740	2.690	2.740	2.690	2.750	308,000	836,400	2.7156	2.608	2.560	2.608	2.560	2.617	323,612	2.5846	-0.36%
2022-06-15	0	2.750	2.720	2.750	2.710	2.750	324,000	885,170	2.7320	2.617	2.589	2.617	2.579	2.617	340,423	2.6002	0.73%
2022-06-14	0	2.730	2.700	2.730	2.640	2.730	405,000	1,085,790	2.6810	2.598	2.570	2.598	2.513	2.598	425,529	2.5516	1.11%
2022-06-13	0	2.700	2.670	2.700	2.650	2.720	366,000	978,470	2.6734	2.570	2.541	2.570	2.522	2.589	384,552	2.5444	-1.10%
2022-06-10	0	2.730	2.720	2.730	2.700	2.770	253,000	689,730	2.7262	2.598	2.589	2.598	2.570	2.636	265,824	2.5947	-1.44%
2022-06-09	0	2.770	2.770	2.780	2.660	2.770	604,000	1,624,130	2.6890	2.636	2.636	2.646	2.532	2.636	634,616	2.5592	1.84%
2022-06-08	0	2.720	2.680	2.720	2.660	2.770	326,000	887,610	2.7227	2.589	2.551	2.589	2.532	2.636	342,524	2.5914	-1.45%
2022-06-07	0	2.760	2.730	2.760	2.680	2.780	1,363,000	3,702,420	2.7164	2.627	2.598	2.627	2.551	2.646	1,432,088	2.5853	2.60%
2022-06-06	0	2.690	2.690	2.700	2.620	2.750	393,000	1,049,420	2.6703	2.560	2.560	2.570	2.494	2.617	412,921	2.5415	-0.37%
2022-06-02	0	2.700	2.670	2.740	2.670	2.760	521,000	1,414,100	2.7142	2.570	2.541	2.608	2.541	2.627	547,409	2.5833	-2.17%
2022-06-01	0	2.760	2.700	2.760	2.670	3.010	729,000	2,014,890	2.7639	2.627	2.570	2.627	2.541	2.865	765,952	2.6306	-7.69%
2022-05-31	0	2.990	2.990	3.000	2.710	3.000	1,680,000	4,641,360	2.7627	2.846	2.846	2.855	2.579	2.855	1,765,156	2.6294	8.33%
2022-05-30	0	2.760	2.750	2.780	2.760	2.790	1,619,000	4,495,700	2.7768	2.627	2.617	2.646	2.627	2.655	1,701,064	2.6429	-1.43%
2022-05-27	0	2.800	2.760	2.800	2.740	2.800	1,430,000	3,964,640	2.7725	2.665	2.627	2.665	2.608	2.665	1,502,484	2.6387	0.72%
2022-05-26	0	2.780	2.760	2.780	2.740	2.800	1,577,000	4,348,510	2.7575	2.646	2.627	2.646	2.608	2.665	1,656,936	2.6244	0.72%
2022-05-25	0	2.760	2.740	2.750	2.750	2.810	715,000	1,992,900	2.7873	2.627	2.608	2.617	2.617	2.674	751,242	2.6528	-0.72%
2022-05-24	0	2.780	2.730	2.780	2.690	2.800	1,651,000	4,535,550	2.7472	2.646	2.598	2.646	2.560	2.665	1,734,686	2.6146	3.35%
2022-05-23	0	2.690	2.670	2.690	2.610	2.700	969,000	2,566,670	2.6488	2.560	2.541	2.560	2.484	2.570	1,018,117	2.5210	0.75%
2022-05-20	0	2.670	2.640	2.670	2.560	2.700	703,000	1,836,310	2.6121	2.541	2.513	2.541	2.436	2.570	738,634	2.4861	2.30%
2022-05-19	0	2.610	2.580	2.610	2.570	2.620	265,000	688,890	2.5996	2.484	2.456	2.484	2.446	2.494	278,432	2.4742	-0.38%
2022-05-18	0	2.620	2.600	2.610	2.540	2.640	299,000	774,700	2.5910	2.494	2.475	2.484	2.417	2.513	314,156	2.4660	1.95%
2022-05-17	0	2.570	2.520	2.570	2.530	2.570	458,000	1,166,920	2.5479	2.446	2.398	2.446	2.408	2.446	481,215	2.4249	0.00%
2022-05-16	0	2.570	2.570	2.590	2.520	2.590	543,000	1,386,490	2.5534	2.446	2.446	2.465	2.398	2.465	570,524	2.4302	-0.39%
2022-05-13	0	2.580	2.570	2.580	2.570	2.590	271,000	699,190	2.5800	2.456	2.446	2.456	2.446	2.465	284,737	2.4556	-0.77%
2022-05-12	0	2.600	2.600	2.610	2.500	2.600	407,000	1,033,150	2.5385	2.475	2.475	2.484	2.379	2.475	427,630	2.4160	0.78%
2022-05-11	0	2.580	2.560	2.580	2.550	2.650	982,000	2,541,720	2.5883	2.456	2.436	2.456	2.427	2.522	1,031,776	2.4634	-0.77%
2022-05-10	0	2.600	2.530	2.600	2.540	2.600	912,000	2,337,450	2.5630	2.475	2.408	2.475	2.417	2.475	958,228	2.4393	0.00%
2022-05-06	0	2.600	2.540	2.600	2.510	2.600	14,322,000	34,463,740	2.4063	2.475	2.417	2.475	2.389	2.475	15,047,959	2.2903	0.78%
2022-05-05	0	2.580	2.530	2.580	2.540	2.660	522,000	1,348,580	2.5835	2.456	2.408	2.456	2.417	2.532	548,459	2.4589	-0.77%
2022-05-04	0	2.600	2.550	2.600	2.510	2.670	445,000	1,154,300	2.5939	2.475	2.427	2.475	2.389	2.541	467,556	2.4688	-1.89%
2022-05-03	0	2.650	2.610	2.650	2.620	2.800	518,000	1,381,700	2.6674	2.522	2.484	2.522	2.494	2.665	544,257	2.5387	-4.68%
2022-04-29	0	2.780	2.650	2.780	2.510	2.800	1,636,000	4,256,940	2.6020	2.646	2.522	2.646	2.389	2.665	1,718,926	2.4765	10.76%
2022-04-28	0	2.510	2.500	2.510	2.510	2.590	433,000	1,094,760	2.5283	2.389	2.379	2.389	2.389	2.465	454,948	2.4063	-1.57%
2022-04-27	0	2.550	2.550	2.560	2.510	2.610	498,000	1,263,940	2.5380	2.427	2.427	2.436	2.389	2.484	523,243	2.4156	0.79%
2022-04-26	0	2.530	2.460	2.530	2.430	2.530	1,267,000	3,144,600	2.4819	2.408	2.341	2.408	2.313	2.408	1,331,222	2.3622	1.61%
2022-04-25	0	2.490	2.480	2.500	2.370	2.490	1,199,000	2,907,820	2.4252	2.370	2.360	2.379	2.256	2.370	1,259,775	2.3082	1.63%
2022-04-22	0	2.450	2.450	2.460	2.430	2.530	554,000	1,376,960	2.4855	2.332	2.332	2.341	2.313	2.408	582,081	2.3656	-3.16%
2022-04-21	0	2.530	2.530	2.550	2.530	2.560	798,000	2,033,990	2.5489	2.408	2.408	2.427	2.408	2.436	838,449	2.4259	-0.78%
2022-04-20	0	2.550	2.540	2.550	2.520	2.560	1,748,000	4,461,980	2.5526	2.427	2.417	2.427	2.398	2.436	1,836,603	2.4295	1.19%
2022-04-19	0	2.520	2.520	2.540	2.520	2.560	2,074,000	5,245,790	2.5293	2.398	2.398	2.417	2.398	2.436	2,179,128	2.4073	-1.56%
2022-04-14	0	2.560	2.560	2.580	2.540	2.580	2,359,000	6,027,940	2.5553	2.436	2.436	2.456	2.417	2.456	2,478,574	2.4320	-1.16%
2022-04-13	0	2.590	2.550	2.590	2.540	2.590	2,266,000	5,787,480	2.5541	2.465	2.427	2.465	2.417	2.465	2,380,860	2.4308	0.39%
2022-04-12	0	2.580	2.540	2.610	2.510	2.620	2,771,000	7,129,450	2.5729	2.456	2.417	2.484	2.389	2.494	2,911,457	2.4488	-0.77%
2022-04-11	0	2.600	2.600	2.610	2.580	2.680	2,013,000	5,232,590	2.5994	2.475	2.475	2.484	2.456	2.551	2,115,036	2.4740	-2.99%
2022-04-08	0	2.680	2.650	2.680	2.650	2.710	1,414,000	3,788,020	2.6789	2.551	2.522	2.551	2.522	2.579	1,485,673	2.5497	0.37%
2022-04-07	0	2.670	2.660	2.670	2.620	2.670	2,178,000	5,754,490	2.6421	2.541	2.532	2.541	2.494	2.541	2,288,399	2.5146	-0.37%
2022-04-06	0	2.680	2.680	2.690	2.670	2.780	1,985,000	5,390,590	2.7157	2.551	2.551	2.560	2.541	2.646	2,085,616	2.5847	-3.25%
2022-04-04	0	2.770	2.720	2.770	2.710	2.780	1,953,000	5,375,660	2.7525	2.636	2.589	2.636	2.579	2.646	2,051,994	2.6197	1.47%
2022-04-01	0	2.730	2.720	2.750	2.730	2.800	1,886,000	5,225,670	2.7708	2.598	2.589	2.617	2.598	2.665	1,981,598	2.6371	-2.50%
2022-03-31	0	2.800	2.740	2.800	2.650	2.800	1,104,000	2,970,610	2.6908	2.665	2.608	2.665	2.522	2.665	1,159,960	2.5610	4.87%
2022-03-30	0	2.670	2.660	2.670	2.650	2.670	595,000	1,582,350	2.6594	2.541	2.532	2.541	2.522	2.541	625,160	2.5311	0.00%
2022-03-29	0	2.670	2.630	2.670	2.600	2.690	1,812,000	4,747,890	2.6202	2.541	2.503	2.541	2.475	2.560	1,903,847	2.4938	-0.74%
2022-03-28	0	2.690	2.690	2.700	2.660	2.690	940,000	2,511,630	2.6719	2.560	2.560	2.570	2.532	2.560	987,647	2.5430	0.75%
2022-03-25	0	2.670	2.650	2.670	2.630	2.690	454,000	1,207,320	2.6593	2.541	2.522	2.541	2.503	2.560	477,013	2.5310	-0.74%
2022-03-24	0	2.690	2.640	2.690	2.610	2.700	866,000	2,300,160	2.6561	2.560	2.513	2.560	2.484	2.570	909,896	2.5279	0.37%
2022-03-23	0	2.680	2.680	2.690	2.650	2.680	508,000	1,356,100	2.6695	2.551	2.551	2.560	2.522	2.551	533,750	2.5407	0.37%
2022-03-22	0	2.670	2.670	2.680	2.640	2.690	843,000	2,248,980	2.6678	2.541	2.541	2.551	2.513	2.560	885,730	2.5391	0.00%
2022-03-21	0	2.670	2.640	2.670	2.640	2.750	800,000	2,130,030	2.6625	2.541	2.513	2.541	2.513	2.617	840,551	2.5341	-1.11%
2022-03-18	0	2.700	2.700	2.720	2.690	2.740	744,000	2,012,100	2.7044	2.570	2.570	2.589	2.560	2.608	781,712	2.5740	-0.37%
2022-03-17	0	2.710	2.700	2.720	2.640	2.750	1,182,000	3,171,730	2.6834	2.579	2.570	2.589	2.513	2.617	1,241,914	2.5539	1.12%
2022-03-16	0	2.680	2.630	2.680	2.590	2.690	1,057,000	2,773,930	2.6243	2.551	2.503	2.551	2.465	2.560	1,110,578	2.4977	0.37%
2022-03-15	0	2.670	2.620	2.670	2.510	2.670	932,000	2,413,670	2.5898	2.541	2.494	2.541	2.389	2.541	979,242	2.4648	0.75%
2022-03-14	0	2.650	2.600	2.650	2.570	2.720	699,000	1,844,110	2.6382	2.522	2.475	2.522	2.446	2.589	734,431	2.5109	-1.85%
2022-03-11	0	2.700	2.700	2.710	2.560	2.700	1,026,000	2,663,190	2.5957	2.570	2.570	2.579	2.436	2.570	1,078,006	2.4705	0.37%
2022-03-10	0	2.690	2.690	2.700	2.630	2.720	932,000	2,497,390	2.6796	2.560	2.560	2.570	2.503	2.589	979,242	2.5503	-1.10%
2022-03-09	0	2.720	2.700	2.720	2.690	2.730	2,385,000	6,486,630	2.7198	2.589	2.570	2.589	2.560	2.598	2,505,892	2.5886	0.74%
2022-03-08	0	2.700	2.700	2.710	2.640	2.760	4,582,000	12,242,050	2.6718	2.570	2.570	2.579	2.513	2.627	4,814,254	2.5429	2.27%
2022-03-07	0	2.640	2.620	2.660	2.630	2.820	4,024,000	10,755,570	2.6729	2.513	2.494	2.532	2.503	2.684	4,227,970	2.5439	-2.22%
2022-03-04	0	2.700	2.690	2.700	2.630	2.740	848,000	2,259,840	2.6649	2.570	2.560	2.570	2.503	2.608	890,984	2.5363	-0.37%
2022-03-03	0	2.710	2.670	2.710	2.680	2.800	1,107,000	3,024,210	2.7319	2.579	2.541	2.579	2.551	2.665	1,163,112	2.6001	0.37%
2022-03-02	0	2.700	2.670	2.700	2.640	2.710	1,122,000	2,999,870	2.6737	2.570	2.541	2.570	2.513	2.579	1,178,872	2.5447	-0.74%
2022-03-01	0	2.720	2.720	2.740	2.700	2.820	1,315,000	3,622,650	2.7549	2.589	2.589	2.608	2.570	2.684	1,381,655	2.6220	-1.09%
2022-02-28	0	2.750	2.740	2.760	2.710	2.810	1,780,000	4,873,980	2.7382	2.617	2.608	2.627	2.579	2.674	1,870,225	2.6061	-1.79%
2022-02-25	0	2.800	2.790	2.800	2.620	2.800	1,751,000	4,701,140	2.6848	2.665	2.655	2.665	2.494	2.665	1,839,755	2.5553	3.32%
2022-02-24	0	2.710	2.680	2.710	2.660	2.840	1,287,000	3,524,900	2.7389	2.579	2.551	2.579	2.532	2.703	1,352,236	2.6067	-4.58%
2022-02-23	0	2.840	2.800	2.840	2.800	2.850	1,553,000	4,400,320	2.8334	2.703	2.665	2.703	2.665	2.713	1,631,719	2.6967	0.35%
2022-02-22	0	2.830	2.800	2.830	2.750	2.850	1,511,000	4,242,860	2.8080	2.693	2.665	2.693	2.617	2.713	1,587,590	2.6725	1.43%
2022-02-21	0	2.790	2.760	2.790	2.630	2.860	1,750,000	4,755,520	2.7174	2.655	2.627	2.655	2.503	2.722	1,838,705	2.5863	2.57%
2022-02-18	0	2.720	2.720	2.780	2.720	2.830	1,871,000	5,171,620	2.7641	2.589	2.589	2.646	2.589	2.693	1,965,838	2.6307	-3.89%
2022-02-17	0	2.830	2.800	2.840	2.700	2.840	2,372,000	6,611,740	2.7874	2.693	2.665	2.703	2.570	2.703	2,492,233	2.6529	1.80%
2022-02-16	0	2.780	2.740	2.780	2.680	2.780	2,039,000	5,497,920	2.6964	2.646	2.608	2.646	2.551	2.646	2,142,354	2.5663	2.58%
2022-02-15	0	2.710	2.680	2.710	2.620	2.720	1,906,000	5,048,590	2.6488	2.579	2.551	2.579	2.494	2.589	2,002,612	2.5210	2.26%
2022-02-14	0	2.650	2.630	2.650	2.620	2.660	1,557,000	4,104,350	2.6361	2.522	2.503	2.522	2.494	2.532	1,635,922	2.5089	0.00%
2022-02-11	0	2.650	2.600	2.650	2.560	2.650	1,224,000	3,185,770	2.6028	2.522	2.475	2.522	2.436	2.522	1,286,043	2.4772	1.92%
2022-02-10	0	2.600	2.600	2.610	2.510	2.610	853,000	2,185,390	2.5620	2.475	2.475	2.484	2.389	2.484	896,237	2.4384	0.39%
2022-02-09	0	2.590	2.560	2.590	2.570	2.600	402,000	1,037,410	2.5806	2.465	2.436	2.465	2.446	2.475	422,377	2.4561	-0.38%
2022-02-08	0	2.600	2.530	2.600	2.500	2.600	717,000	1,840,850	2.5674	2.475	2.408	2.475	2.379	2.475	753,344	2.4436	2.77%
2022-02-07	0	2.530	2.520	2.530	2.460	2.560	1,168,000	2,926,850	2.5059	2.408	2.398	2.408	2.341	2.436	1,227,204	2.3850	-1.17%
2022-02-04	0	2.560	2.550	2.570	2.520	2.640	633,000	1,628,120	2.5721	2.436	2.427	2.446	2.398	2.513	665,086	2.4480	-1.54%
2022-01-31	0	2.600	2.570	2.600	2.580	2.640	455,000	1,190,100	2.6156	2.475	2.446	2.475	2.456	2.513	478,063	2.4894	0.78%
2022-01-28	0	2.580	2.520	2.580	2.530	2.580	655,000	1,661,730	2.5370	2.456	2.398	2.456	2.408	2.456	688,201	2.4146	0.39%
2022-01-27	0	2.570	2.540	2.580	2.530	2.590	650,000	1,659,050	2.5524	2.446	2.417	2.456	2.408	2.465	682,947	2.4292	-1.15%
2022-01-26	0	2.600	2.550	2.600	2.560	2.600	1,720,000	4,432,420	2.5770	2.475	2.427	2.475	2.436	2.475	1,807,184	2.4527	0.00%
2022-01-25	0	2.600	2.540	2.600	2.520	2.600	1,724,000	4,412,640	2.5595	2.475	2.417	2.475	2.398	2.475	1,811,387	2.4361	0.00%
2022-01-24	0	2.600	2.560	2.600	2.520	2.600	1,515,000	3,860,510	2.5482	2.475	2.436	2.475	2.398	2.475	1,591,793	2.4253	0.00%
2022-01-21	0	2.600	2.590	2.600	2.570	2.650	2,304,000	6,017,040	2.6116	2.475	2.465	2.475	2.446	2.522	2,420,786	2.4856	-1.89%
2022-01-20	0	2.650	2.630	2.650	2.600	2.650	1,606,000	4,238,580	2.6392	2.522	2.503	2.522	2.475	2.522	1,687,406	2.5119	1.92%
2022-01-19	0	2.600	2.600	2.630	2.600	2.650	865,000	2,267,400	2.6213	2.475	2.475	2.503	2.475	2.522	908,845	2.4948	-1.14%
2022-01-18	0	2.630	2.600	2.630	2.600	2.650	2,034,000	5,358,990	2.6347	2.503	2.475	2.503	2.475	2.522	2,137,100	2.5076	0.77%
2022-01-17	0	2.610	2.580	2.620	2.560	2.610	2,164,000	5,611,710	2.5932	2.484	2.456	2.494	2.436	2.484	2,273,690	2.4681	0.38%
2022-01-14	0	2.600	2.600	2.610	2.560	2.710	1,460,000	3,794,950	2.5993	2.475	2.475	2.484	2.436	2.579	1,534,005	2.4739	-4.06%
2022-01-13	0	2.710	2.660	2.710	2.600	2.760	4,115,000	11,117,970	2.7018	2.579	2.532	2.579	2.475	2.627	4,323,583	2.5715	4.23%
2022-01-12	0	2.600	2.600	2.610	2.600	2.720	4,204,000	11,242,420	2.6742	2.475	2.475	2.484	2.475	2.589	4,417,094	2.5452	-3.35%
2022-01-11	0	2.690	2.680	2.700	2.630	2.730	3,725,000	9,946,530	2.6702	2.560	2.551	2.570	2.503	2.598	3,913,814	2.5414	2.28%
2022-01-10	0	2.630	2.630	2.650	2.610	2.650	500,000	1,316,080	2.6322	2.503	2.503	2.522	2.484	2.522	525,344	2.5052	0.38%
2022-01-07	0	2.620	2.610	2.630	2.600	2.620	1,024,000	2,681,270	2.6184	2.494	2.484	2.503	2.475	2.494	1,075,905	2.4921	0.38%
2022-01-06	0	2.610	2.610	2.620	2.570	2.610	727,000	1,881,260	2.5877	2.484	2.484	2.494	2.446	2.484	763,850	2.4629	1.16%
2022-01-05	0	2.580	2.560	2.580	2.550	2.610	1,151,000	2,968,250	2.5788	2.456	2.436	2.456	2.427	2.484	1,209,342	2.4544	-0.77%
2022-01-04	0	2.600	2.600	2.610	2.580	2.640	777,000	2,028,990	2.6113	2.475	2.475	2.484	2.456	2.513	816,385	2.4853	0.00%
2022-01-03	0	2.600	2.610	2.620	2.590	2.650	795,000	2,083,120	2.6203	2.475	2.484	2.494	2.465	2.522	835,297	2.4939	-1.89%
2021-12-31	0	2.650	2.640	2.650	2.620	2.670	721,000	1,915,060	2.6561	2.522	2.513	2.522	2.494	2.541	757,546	2.5280	1.15%
2021-12-30	0	2.620	2.610	2.620	2.610	2.680	961,000	2,537,930	2.6409	2.494	2.484	2.494	2.484	2.551	1,009,712	2.5135	-0.76%
2021-12-29	0	2.640	2.640	2.650	2.560	2.640	1,213,000	3,150,640	2.5974	2.513	2.513	2.522	2.436	2.513	1,274,485	2.4721	2.33%
2021-12-28	0	2.580	2.580	2.590	2.550	2.670	2,094,000	5,414,670	2.5858	2.456	2.456	2.465	2.427	2.541	2,200,141	2.4611	-3.37%
2021-12-24	0	2.670	2.660	2.670	2.670	2.690	379,000	1,015,020	2.6782	2.541	2.532	2.541	2.541	2.560	398,211	2.5490	-0.37%
2021-12-23	0	2.680	2.660	2.680	2.510	2.700	2,657,000	6,901,840	2.5976	2.551	2.532	2.551	2.389	2.570	2,791,679	2.4723	5.93%
2021-12-22	0	2.530	2.530	2.540	2.480	2.540	1,754,000	4,408,350	2.5133	2.408	2.408	2.417	2.360	2.417	1,842,907	2.3921	0.00%
2021-12-21	0	2.530	2.480	2.530	2.480	2.560	1,715,000	4,345,290	2.5337	2.408	2.360	2.408	2.360	2.436	1,801,931	2.4115	0.40%
2021-12-20	0	2.520	2.510	2.520	2.510	2.580	682,000	1,724,820	2.5291	2.398	2.389	2.398	2.389	2.456	716,569	2.4071	-1.56%
2021-12-17	0	2.560	2.530	2.560	2.540	2.590	667,000	1,711,540	2.5660	2.436	2.408	2.436	2.417	2.465	700,809	2.4422	-0.78%
2021-12-16	0	2.580	2.520	2.590	2.520	2.580	991,000	2,545,420	2.5685	2.456	2.398	2.465	2.398	2.456	1,041,232	2.4446	0.39%
2021-12-15	0	2.570	2.530	2.570	2.550	2.570	582,000	1,492,020	2.5636	2.446	2.408	2.446	2.427	2.446	611,501	2.4399	0.39%
2021-12-14	0	2.560	2.540	2.570	2.510	2.570	735,000	1,864,490	2.5367	2.436	2.417	2.446	2.389	2.446	772,256	2.4143	-0.39%
2021-12-13	0	2.570	2.510	2.570	2.510	2.580	947,000	2,403,830	2.5384	2.446	2.389	2.446	2.389	2.456	995,002	2.4159	2.39%
2021-12-10	0	2.510	2.500	2.510	2.450	2.580	902,000	2,260,770	2.5064	2.389	2.379	2.389	2.332	2.456	947,721	2.3855	-1.57%
2021-12-09	0	2.550	2.520	2.550	2.510	2.550	820,000	2,064,140	2.5172	2.427	2.398	2.427	2.389	2.427	861,564	2.3958	0.00%
2021-12-08	0	2.550	2.550	2.560	2.490	2.570	947,000	2,389,870	2.5236	2.427	2.427	2.436	2.370	2.446	995,002	2.4019	-0.39%
2021-12-07	0	2.560	2.510	2.560	2.500	2.580	980,000	2,475,940	2.5265	2.436	2.389	2.436	2.379	2.456	1,029,675	2.4046	0.39%
2021-12-06	0	2.550	2.540	2.550	2.530	2.600	805,000	2,057,590	2.5560	2.427	2.417	2.427	2.408	2.475	845,804	2.4327	-1.92%
2021-12-03	0	2.600	2.540	2.600	2.530	2.640	904,000	2,321,160	2.5677	2.475	2.417	2.475	2.408	2.513	949,822	2.4438	0.40%
2021-12-02	0	2.600	2.530	2.600	2.400	2.600	1,581,000	3,995,850	2.5274	2.465	2.398	2.465	2.275	2.465	1,667,810	2.3959	0.00%
2021-12-01	0	2.600	2.600	2.610	2.540	2.700	2,190,000	5,651,330	2.5805	2.465	2.465	2.474	2.408	2.559	2,310,249	2.4462	-3.70%
2021-11-30	0	2.700	2.590	2.700	2.570	2.700	2,167,000	5,748,430	2.6527	2.559	2.455	2.559	2.436	2.559	2,285,986	2.5146	1.89%
2021-11-29	0	2.650	2.640	2.660	2.620	2.740	2,090,000	5,548,940	2.6550	2.512	2.503	2.522	2.484	2.597	2,204,758	2.5168	-1.85%
2021-11-26	0	2.700	2.680	2.700	2.660	2.720	2,000,000	5,371,840	2.6859	2.559	2.541	2.559	2.522	2.578	2,109,816	2.5461	0.00%
2021-11-25	0	2.700	2.660	2.700	2.670	2.710	1,534,000	4,126,680	2.6901	2.559	2.522	2.559	2.531	2.569	1,618,229	2.5501	0.75%
2021-11-24	0	2.680	2.670	2.680	2.650	2.700	2,321,000	6,231,160	2.6847	2.541	2.531	2.541	2.512	2.559	2,448,441	2.5449	1.13%
2021-11-23	0	2.650	2.600	2.650	2.570	2.670	1,985,000	5,122,800	2.5808	2.512	2.465	2.512	2.436	2.531	2,093,992	2.4464	1.92%
2021-11-22	0	2.600	2.600	2.620	2.600	2.700	2,024,000	5,290,160	2.6137	2.465	2.465	2.484	2.465	2.559	2,135,134	2.4777	-3.70%
2021-11-19	0	2.700	2.650	2.700	2.540	2.740	1,876,000	4,937,540	2.6320	2.559	2.512	2.559	2.408	2.597	1,979,007	2.4950	2.27%
2021-11-18	0	2.640	2.600	2.640	2.600	2.700	1,257,000	3,295,400	2.6216	2.503	2.465	2.503	2.465	2.559	1,326,019	2.4852	1.54%
2021-11-17	0	2.600	2.600	2.650	2.590	2.740	2,870,000	7,520,860	2.6205	2.465	2.465	2.512	2.455	2.597	3,027,586	2.4841	-2.62%
2021-11-16	0	2.670	2.640	2.670	2.640	2.780	3,875,000	10,393,830	2.6823	2.531	2.503	2.531	2.503	2.635	4,087,768	2.5427	-1.48%
2021-11-15	0	2.710	2.680	2.710	2.630	2.720	553,000	1,486,300	2.6877	2.569	2.541	2.569	2.493	2.578	583,364	2.5478	0.00%
2021-11-12	0	2.710	2.670	2.710	2.620	2.710	608,000	1,622,550	2.6687	2.569	2.531	2.569	2.484	2.569	641,384	2.5298	0.37%
2021-11-11	0	2.700	2.700	2.710	2.560	2.700	891,000	2,305,520	2.5876	2.559	2.559	2.569	2.427	2.559	939,923	2.4529	3.85%
2021-11-10	0	2.600	2.600	2.640	2.600	2.760	750,000	1,999,120	2.6655	2.465	2.465	2.503	2.465	2.616	791,181	2.5268	-5.45%
2021-11-09	0	2.750	2.730	2.740	2.590	2.800	1,917,000	5,125,860	2.6739	2.607	2.588	2.597	2.455	2.654	2,022,259	2.5347	5.77%
2021-11-08	0	2.600	2.600	2.610	2.480	2.600	3,620,000	9,174,090	2.5343	2.465	2.465	2.474	2.351	2.465	3,818,767	2.4024	2.36%
2021-11-05	0	2.540	2.490	2.540	2.460	2.600	697,000	1,761,260	2.5269	2.408	2.360	2.408	2.332	2.465	735,271	2.3954	1.60%
2021-11-04	0	2.500	2.500	2.510	2.440	2.590	945,000	2,351,320	2.4882	2.370	2.370	2.379	2.313	2.455	996,888	2.3587	-1.19%
2021-11-03	0	2.530	2.520	2.530	2.490	2.640	1,141,000	2,864,080	2.5101	2.398	2.389	2.398	2.360	2.503	1,203,650	2.3795	-0.78%
2021-11-02	0	2.550	2.500	2.550	2.500	2.700	584,000	1,499,010	2.5668	2.417	2.370	2.417	2.370	2.559	616,066	2.4332	2.00%
2021-11-01	0	2.500	2.500	2.510	2.430	2.530	495,000	1,220,620	2.4659	2.370	2.370	2.379	2.304	2.398	522,179	2.3375	-1.19%
2021-10-29	0	2.530	2.480	2.530	2.480	2.580	491,000	1,229,880	2.5048	2.398	2.351	2.398	2.351	2.446	517,960	2.3745	1.20%
2021-10-28	0	2.500	2.500	2.510	2.430	2.540	640,000	1,592,400	2.4881	2.370	2.370	2.379	2.304	2.408	675,141	2.3586	-1.19%
2021-10-27	0	2.530	2.500	2.530	2.450	2.560	895,000	2,208,350	2.4674	2.398	2.370	2.398	2.322	2.427	944,143	2.3390	-1.17%
2021-10-26	0	2.560	2.530	2.560	2.510	2.610	897,000	2,275,200	2.5365	2.427	2.398	2.427	2.379	2.474	946,252	2.4044	0.39%
2021-10-25	0	2.550	2.520	2.550	2.480	2.690	1,352,000	3,406,200	2.5194	2.417	2.389	2.417	2.351	2.550	1,426,236	2.3882	0.00%
2021-10-22	0	2.550	2.550	2.560	2.500	2.680	550,000	1,393,840	2.5343	2.417	2.417	2.427	2.370	2.541	580,199	2.4023	0.39%
2021-10-21	0	2.540	2.500	2.560	2.480	2.600	622,000	1,555,650	2.5010	2.408	2.370	2.427	2.351	2.465	656,153	2.3709	-2.31%
2021-10-20	0	2.600	2.580	2.600	2.580	2.800	753,000	1,985,730	2.6371	2.465	2.446	2.465	2.446	2.654	794,346	2.4998	-3.70%
2021-10-19	0	2.700	2.700	2.710	2.650	2.800	970,000	2,621,440	2.7025	2.559	2.559	2.569	2.512	2.654	1,023,261	2.5618	-3.57%
2021-10-18	0	2.800	2.800	2.810	2.800	2.930	835,000	2,409,060	2.8851	2.654	2.654	2.664	2.654	2.777	880,848	2.7349	-2.44%
2021-10-15	0	2.870	2.870	2.900	2.860	3.000	1,678,000	4,856,250	2.8941	2.721	2.721	2.749	2.711	2.844	1,770,136	2.7434	-1.71%
2021-10-12	0	2.920	2.890	2.920	2.690	2.950	7,749,000	21,866,010	2.8218	2.768	2.740	2.768	2.550	2.796	8,174,482	2.6749	8.55%
2021-10-11	0	2.690	2.670	2.700	2.630	2.700	3,317,000	8,891,240	2.6805	2.550	2.531	2.559	2.493	2.559	3,499,130	2.5410	1.13%
2021-10-08	0	2.660	2.660	2.670	2.620	2.680	955,000	2,522,480	2.6413	2.522	2.522	2.531	2.484	2.541	1,007,437	2.5039	-0.75%
2021-10-07	0	2.680	2.680	2.690	2.650	2.700	860,000	2,300,900	2.6755	2.541	2.541	2.550	2.512	2.559	907,221	2.5362	1.13%
2021-10-06	0	2.650	2.650	2.660	2.620	2.670	5,110,000	13,478,940	2.6378	2.512	2.512	2.522	2.484	2.531	5,390,580	2.5005	-0.75%
2021-10-05	0	2.670	2.660	2.670	2.600	2.670	1,392,000	3,698,400	2.6569	2.531	2.522	2.531	2.465	2.531	1,468,432	2.5186	0.00%
2021-10-04	0	2.670	2.670	2.680	2.590	2.700	615,000	1,614,690	2.6255	2.531	2.531	2.541	2.455	2.559	648,768	2.4889	-1.11%
2021-09-30	0	2.700	2.620	2.700	2.590	2.700	1,836,000	4,820,120	2.6253	2.559	2.484	2.559	2.455	2.559	1,936,811	2.4887	1.89%
2021-09-29	0	2.650	2.620	2.650	2.620	2.680	1,576,000	4,166,590	2.6438	2.512	2.484	2.512	2.484	2.541	1,662,535	2.5062	-1.12%
2021-09-28	0	2.680	2.600	2.680	2.550	2.680	1,753,000	4,586,810	2.6165	2.541	2.465	2.541	2.417	2.541	1,849,254	2.4804	2.29%
2021-09-27	0	2.620	2.560	2.620	2.550	2.750	1,369,000	3,551,020	2.5939	2.484	2.427	2.484	2.417	2.607	1,444,169	2.4589	-0.76%
2021-09-24	0	2.640	2.610	2.640	2.570	2.700	2,925,000	7,649,550	2.6152	2.503	2.474	2.503	2.436	2.559	3,085,606	2.4791	2.72%
2021-09-23	0	2.570	2.520	2.570	2.420	2.800	1,735,000	4,425,710	2.5508	2.436	2.389	2.436	2.294	2.654	1,830,265	2.4181	6.20%
2021-09-21	0	2.420	2.390	2.420	2.380	2.490	1,743,000	4,225,110	2.4240	2.294	2.266	2.294	2.256	2.360	1,838,705	2.2979	0.83%
2021-09-20	0	2.400	2.350	2.400	2.300	2.460	4,578,000	10,938,590	2.3894	2.275	2.228	2.275	2.180	2.332	4,829,369	2.2650	-2.44%
2021-09-17	0	2.460	2.410	2.460	2.360	2.460	1,991,000	4,824,770	2.4233	2.332	2.285	2.332	2.237	2.332	2,100,322	2.2972	2.50%
2021-09-16	0	2.400	2.400	2.410	2.370	2.490	909,000	2,195,090	2.4148	2.275	2.275	2.285	2.247	2.360	958,911	2.2891	-2.04%
2021-09-15	0	2.450	2.450	2.460	2.370	2.480	1,278,000	3,121,270	2.4423	2.322	2.322	2.332	2.247	2.351	1,348,172	2.3152	2.08%
2021-09-14	0	2.400	2.400	2.410	2.310	2.400	991,000	2,328,570	2.3497	2.275	2.275	2.285	2.190	2.275	1,045,414	2.2274	1.51%
2021-09-13	0	2.400	2.360	2.400	2.340	2.450	1,881,000	4,458,100	2.3701	2.241	2.204	2.241	2.185	2.288	2,014,329	2.2132	-2.04%
2021-09-10	0	2.450	2.420	2.450	2.340	2.450	1,681,000	4,032,520	2.3989	2.288	2.260	2.288	2.185	2.288	1,800,153	2.2401	4.26%
2021-09-09	0	2.350	2.350	2.360	2.310	2.400	3,706,000	8,601,120	2.3209	2.194	2.194	2.204	2.157	2.241	3,968,689	2.1672	-2.08%
2021-09-08	0	2.400	2.390	2.400	2.380	2.460	5,128,000	12,386,140	2.4154	2.241	2.232	2.241	2.222	2.297	5,491,483	2.2555	0.00%
2021-09-07	0	2.400	2.380	2.400	2.330	2.470	3,469,000	8,221,590	2.3700	2.241	2.222	2.241	2.176	2.307	3,714,890	2.2131	2.13%
2021-09-06	0	2.350	2.330	2.350	2.300	2.500	3,705,000	8,672,990	2.3409	2.194	2.176	2.194	2.148	2.335	3,967,618	2.1859	-6.00%
2021-09-03	0	2.500	2.500	2.510	2.250	2.500	1,956,000	4,534,050	2.3180	2.335	2.335	2.344	2.101	2.335	2,094,645	2.1646	7.76%
2021-09-02	0	2.320	2.310	2.320	2.300	2.370	774,000	1,794,630	2.3186	2.166	2.157	2.166	2.148	2.213	828,863	2.1652	-0.43%
2021-09-01	0	2.330	2.300	2.330	2.210	2.440	5,284,000	12,100,350	2.2900	2.176	2.148	2.176	2.064	2.278	5,658,540	2.1384	-4.90%
2021-08-31	0	2.450	2.400	2.450	2.340	2.500	4,285,000	10,346,520	2.4146	2.288	2.241	2.288	2.185	2.335	4,588,729	2.2548	2.08%
2021-08-30	0	2.400	2.400	2.410	2.400	2.600	5,342,000	13,033,730	2.4399	2.241	2.241	2.250	2.241	2.428	5,720,652	2.2784	-7.69%
2021-08-27	0	2.600	2.600	2.620	2.580	2.670	4,866,000	12,723,640	2.6148	2.428	2.428	2.447	2.409	2.493	5,210,912	2.4417	0.78%
2021-08-26	0	2.580	2.540	2.580	2.460	2.590	3,026,000	7,741,220	2.5582	2.409	2.372	2.409	2.297	2.419	3,240,489	2.3889	2.79%
2021-08-25	0	2.510	2.510	2.520	2.450	2.550	3,931,000	9,779,580	2.4878	2.344	2.344	2.353	2.288	2.381	4,209,637	2.3231	-1.57%
2021-08-24	0	2.550	2.540	2.550	2.520	2.640	4,775,000	12,294,720	2.5748	2.381	2.372	2.381	2.353	2.465	5,113,461	2.4044	-2.30%
2021-08-23	0	2.610	2.590	2.610	2.510	2.630	4,034,000	10,426,680	2.5847	2.437	2.419	2.437	2.344	2.456	4,319,938	2.4136	3.98%
2021-08-20	0	2.510	2.510	2.520	2.370	2.550	2,415,000	5,875,430	2.4329	2.344	2.344	2.353	2.213	2.381	2,586,180	2.2719	0.40%
2021-08-19	0	2.500	2.500	2.540	2.300	2.530	5,945,000	13,884,710	2.3355	2.335	2.335	2.372	2.148	2.363	6,366,393	2.1809	2.46%
2021-08-18	0	2.440	2.400	2.440	2.360	2.630	5,476,600	13,813,192	2.5222	2.278	2.241	2.278	2.204	2.456	5,864,792	2.3553	-6.87%
2021-08-17	0	2.620	2.610	2.630	2.610	2.740	2,289,000	6,112,270	2.6703	2.447	2.437	2.456	2.437	2.559	2,451,249	2.4935	-0.76%
2021-08-16	0	2.640	2.620	2.640	2.520	2.660	3,093,400	7,988,024	2.5823	2.465	2.447	2.465	2.353	2.484	3,312,666	2.4114	1.93%
2021-08-13	0	2.590	2.550	2.590	2.490	2.600	4,412,900	11,147,703	2.5262	2.419	2.381	2.419	2.325	2.428	4,725,695	2.3590	2.78%
2021-08-12	0	2.520	2.500	2.520	2.500	2.620	6,520,300	16,562,100	2.5401	2.353	2.335	2.353	2.335	2.447	6,982,472	2.3720	-3.82%
2021-08-11	0	2.620	2.600	2.620	2.560	2.730	2,845,000	7,391,460	2.5981	2.447	2.428	2.447	2.391	2.549	3,046,659	2.4261	-0.76%
2021-08-10	0	2.640	2.630	2.640	2.500	2.690	6,224,000	16,001,630	2.5710	2.465	2.456	2.465	2.335	2.512	6,665,169	2.4008	3.13%
2021-08-09	0	2.560	2.520	2.560	2.510	2.640	1,799,000	4,572,220	2.5415	2.391	2.353	2.391	2.344	2.465	1,926,517	2.3733	-2.29%
2021-08-06	0	2.620	2.600	2.620	2.560	2.880	2,492,500	6,560,590	2.6321	2.447	2.428	2.447	2.391	2.689	2,669,173	2.4579	-5.42%
2021-08-05	0	2.770	2.710	2.770	2.720	2.970	3,726,000	10,553,490	2.8324	2.587	2.531	2.587	2.540	2.773	3,990,106	2.6449	-3.15%
2021-08-04	0	2.860	2.820	2.850	2.730	2.870	5,801,000	16,107,650	2.7767	2.671	2.633	2.661	2.549	2.680	6,212,186	2.5929	2.14%
2021-08-03	0	2.800	2.750	2.800	2.680	2.870	6,641,200	18,118,918	2.7283	2.615	2.568	2.615	2.503	2.680	7,111,941	2.5477	3.70%
2021-08-02	0	2.700	2.700	2.720	2.670	2.800	3,204,000	8,833,350	2.7570	2.521	2.521	2.540	2.493	2.615	3,431,106	2.5745	-2.88%
2021-07-30	0	2.780	2.680	2.780	2.680	2.780	6,198,600	16,737,478	2.7002	2.596	2.503	2.596	2.503	2.596	6,637,969	2.5215	1.09%
2021-07-29	0	2.750	2.750	2.790	2.640	2.800	6,543,000	17,770,130	2.7159	2.568	2.568	2.605	2.465	2.615	7,006,781	2.5361	4.17%
2021-07-28	0	2.640	2.640	2.650	2.430	2.650	2,228,000	5,699,100	2.5579	2.465	2.465	2.475	2.269	2.475	2,385,925	2.3886	8.64%
2021-07-27	0	2.430	2.380	2.430	2.390	2.640	5,172,000	12,886,180	2.4915	2.269	2.222	2.269	2.232	2.465	5,538,602	2.3266	-3.95%
2021-07-26	0	2.530	2.500	2.540	2.500	2.640	1,964,500	5,015,835	2.5532	2.363	2.335	2.372	2.335	2.465	2,103,748	2.3842	-1.17%
2021-07-23	0	2.560	2.560	2.600	2.520	2.630	1,892,300	4,884,236	2.5811	2.391	2.391	2.428	2.353	2.456	2,026,430	2.4103	-2.66%
2021-07-22	0	2.630	2.620	2.660	2.600	2.760	2,176,000	5,817,780	2.6736	2.456	2.447	2.484	2.428	2.577	2,330,239	2.4966	0.00%
2021-07-21	0	2.630	2.600	2.630	2.540	2.650	6,019,000	15,551,860	2.5838	2.456	2.428	2.456	2.372	2.475	6,445,639	2.4128	-0.38%
2021-07-20	0	2.640	2.620	2.680	2.470	2.700	3,707,000	9,640,260	2.6006	2.465	2.447	2.503	2.307	2.521	3,969,760	2.4284	-4.00%
2021-07-19	0	2.750	2.750	2.800	2.740	3.000	4,268,000	11,886,890	2.7851	2.568	2.568	2.615	2.559	2.801	4,570,524	2.6008	-5.17%
2021-07-16	0	2.900	2.900	2.930	2.860	3.070	4,480,000	13,101,770	2.9245	2.708	2.708	2.736	2.671	2.867	4,797,551	2.7309	-5.54%
2021-07-15	0	3.070	3.020	3.070	2.930	3.090	6,460,000	19,381,600	3.0002	2.867	2.820	2.867	2.736	2.885	6,917,898	2.8017	2.33%
2021-07-14	0	3.000	3.000	3.010	2.930	3.100	6,320,000	18,978,660	3.0030	2.801	2.801	2.811	2.736	2.895	6,767,974	2.8042	-3.23%
2021-07-13	0	3.100	3.070	3.100	2.980	3.180	6,261,000	19,119,020	3.0537	2.895	2.867	2.895	2.783	2.970	6,704,792	2.8515	4.03%
2021-07-12	0	2.980	2.950	2.980	2.860	3.010	6,483,000	18,877,880	2.9119	2.783	2.755	2.783	2.671	2.811	6,942,528	2.7192	2.76%
2021-07-09	0	2.900	2.900	2.920	2.860	3.050	10,106,000	29,445,630	2.9137	2.708	2.708	2.727	2.671	2.848	10,822,333	2.7208	-1.69%
2021-07-08	0	2.950	2.950	3.000	2.930	3.150	6,890,000	20,653,640	2.9976	2.755	2.755	2.801	2.736	2.942	7,378,377	2.7992	-6.05%
2021-07-07	0	3.140	3.120	3.140	2.960	3.150	6,758,000	20,357,510	3.0124	2.932	2.913	2.932	2.764	2.942	7,237,020	2.8130	3.97%
2021-07-06	0	3.020	3.020	3.070	2.980	3.050	4,826,000	14,444,210	2.9930	2.820	2.820	2.867	2.783	2.848	5,168,076	2.7949	0.67%
2021-07-05	0	3.000	3.000	3.020	2.930	3.110	4,977,000	14,864,160	2.9866	2.801	2.801	2.820	2.736	2.904	5,329,780	2.7889	-2.91%
2021-07-02	0	3.090	3.050	3.090	3.010	3.190	3,721,000	11,441,480	3.0748	2.885	2.848	2.885	2.811	2.979	3,984,752	2.8713	-1.59%
2021-06-30	0	3.140	3.100	3.140	3.040	3.290	4,839,100	15,083,810	3.1171	2.932	2.895	2.932	2.839	3.072	5,182,105	2.9107	-1.87%
2021-06-29	0	3.200	3.170	3.200	3.130	3.470	7,035,000	22,515,100	3.2004	2.988	2.960	2.988	2.923	3.240	7,533,655	2.9886	-5.88%
2021-06-28	0	3.400	3.400	3.440	3.330	3.820	3,549,000	12,294,750	3.4643	3.175	3.175	3.212	3.110	3.567	3,800,560	3.2350	-10.99%
2021-06-25	0	3.820	3.740	3.820	3.350	3.880	13,124,000	48,947,530	3.7296	3.567	3.492	3.567	3.128	3.623	14,054,255	3.4828	14.03%
2021-06-24	0	3.350	3.350	3.420	3.320	3.450	4,209,000	14,124,780	3.3559	3.128	3.128	3.194	3.100	3.222	4,507,342	3.1337	-1.47%
2021-06-23	0	3.400	3.400	3.430	3.320	3.480	7,787,000	26,397,960	3.3900	3.175	3.175	3.203	3.100	3.250	8,338,958	3.1656	1.19%
2021-06-22	0	3.360	3.360	3.390	3.000	3.410	5,711,000	19,121,170	3.3481	3.138	3.138	3.166	2.801	3.184	6,115,807	3.1265	0.30%
2021-06-21	0	3.350	3.310	3.350	3.220	3.460	2,676,000	8,818,810	3.2955	3.128	3.091	3.128	3.007	3.231	2,865,680	3.0774	3.40%
2021-06-18	0	3.240	3.220	3.240	3.210	3.320	5,229,000	16,955,010	3.2425	3.026	3.007	3.026	2.998	3.100	5,599,642	3.0279	0.31%
2021-06-17	0	3.230	3.220	3.240	3.160	3.390	2,519,000	8,247,410	3.2741	3.016	3.007	3.026	2.951	3.166	2,697,552	3.0574	2.22%
2021-06-16	0	3.160	3.160	3.220	3.160	3.340	2,120,000	6,800,130	3.2076	2.951	2.951	3.007	2.951	3.119	2,270,270	2.9953	-1.25%
2021-06-15	0	3.200	3.200	3.210	3.140	3.380	1,991,000	6,470,140	3.2497	2.988	2.988	2.998	2.932	3.156	2,132,126	3.0346	-3.03%
2021-06-11	0	3.300	3.270	3.300	3.180	3.420	3,785,000	12,760,120	3.3712	3.082	3.054	3.082	2.970	3.194	4,053,288	3.1481	3.12%
2021-06-10	0	3.200	3.200	3.270	3.190	3.380	3,074,000	10,033,080	3.2639	2.988	2.988	3.054	2.979	3.156	3,291,891	3.0478	-4.48%
2021-06-09	0	3.350	3.350	3.450	3.270	3.480	3,415,000	11,365,220	3.3280	3.128	3.128	3.222	3.054	3.250	3,657,062	3.1077	0.00%
2021-06-08	0	3.350	3.350	3.370	3.250	3.400	5,633,000	18,618,470	3.3052	3.128	3.128	3.147	3.035	3.175	6,032,278	3.0865	0.90%
2021-06-07	0	3.320	3.320	3.400	3.250	3.450	3,129,000	10,480,820	3.3496	3.100	3.100	3.175	3.035	3.222	3,350,790	3.1279	-2.35%
2021-06-04	0	3.400	3.390	3.400	3.330	3.590	3,474,000	12,039,320	3.4655	3.175	3.166	3.175	3.110	3.352	3,720,244	3.2362	-2.86%
2021-06-03	0	3.500	3.500	3.510	3.410	3.680	4,792,000	16,811,460	3.5082	3.268	3.268	3.278	3.184	3.436	5,131,666	3.2760	-2.78%
2021-06-02	0	3.600	3.550	3.600	3.510	3.860	3,290,000	11,938,110	3.6286	3.362	3.315	3.362	3.278	3.605	3,523,202	3.3884	-4.51%
2021-06-01	0	3.770	3.760	3.770	3.540	3.870	5,946,000	21,983,210	3.6971	3.520	3.511	3.520	3.306	3.614	6,367,464	3.4524	6.80%
2021-05-31	0	3.530	3.520	3.530	3.530	3.710	3,516,000	12,699,400	3.6119	3.296	3.287	3.296	3.296	3.464	3,765,221	3.3728	-2.49%
2021-05-28	0	3.620	3.600	3.630	3.530	3.850	3,224,000	12,019,500	3.7281	3.380	3.362	3.390	3.296	3.595	3,452,524	3.4814	0.56%
2021-05-27	0	3.600	3.600	3.610	3.510	3.900	2,713,000	9,965,060	3.6731	3.362	3.362	3.371	3.278	3.642	2,905,303	3.4300	0.84%
2021-05-26	0	3.570	3.570	3.580	3.440	3.620	2,395,000	8,456,070	3.5307	3.334	3.334	3.343	3.212	3.380	2,564,762	3.2970	1.71%
2021-05-25	0	3.510	3.510	3.530	3.430	3.630	2,096,000	7,404,380	3.5326	3.278	3.278	3.296	3.203	3.390	2,244,569	3.2988	0.29%
2021-05-24	0	3.500	3.500	3.540	3.350	4.100	9,617,000	34,525,935	3.5901	3.268	3.268	3.306	3.128	3.829	10,298,672	3.3525	-12.50%
2021-05-21	0	4.000	3.990	4.000	3.830	4.100	5,284,000	20,959,280	3.9666	3.735	3.726	3.735	3.576	3.829	5,658,540	3.7040	2.56%
2021-05-20	0	3.900	3.900	3.910	3.700	4.300	4,655,000	18,359,700	3.9441	3.642	3.642	3.651	3.455	4.015	4,984,956	3.6830	3.45%
2021-05-18	0	3.770	3.770	3.800	3.560	3.890	4,237,000	16,098,890	3.7996	3.520	3.520	3.548	3.324	3.633	4,537,327	3.5481	6.50%
2021-05-17	0	3.540	3.540	3.600	3.360	3.750	5,185,000	18,732,250	3.6128	3.306	3.306	3.362	3.138	3.502	5,552,523	3.3736	4.12%
2021-05-14	0	3.400	3.400	3.410	3.310	3.500	5,237,000	17,853,540	3.4091	3.175	3.175	3.184	3.091	3.268	5,608,209	3.1835	0.00%
2021-05-13	0	3.400	3.340	3.400	3.200	3.600	4,744,000	16,052,670	3.3838	3.175	3.119	3.175	2.988	3.362	5,080,264	3.1598	3.03%
2021-05-12	0	3.300	3.240	3.300	3.010	3.310	7,536,000	24,275,510	3.2213	3.082	3.026	3.082	2.811	3.091	8,070,167	3.0081	9.27%
2021-05-11	0	3.020	3.020	3.030	2.900	3.100	3,134,000	9,351,630	2.9839	2.820	2.820	2.829	2.708	2.895	3,356,144	2.7864	-2.58%
2021-05-10	0	3.100	3.090	3.100	2.950	3.290	5,505,000	16,988,080	3.0859	2.895	2.885	2.895	2.755	3.072	5,895,205	2.8817	-6.06%
2021-05-07	0	3.300	3.150	3.300	3.110	3.410	5,106,000	16,450,960	3.2219	3.082	2.942	3.082	2.904	3.184	5,467,923	3.0086	-1.79%
2021-05-06	0	3.360	3.330	3.360	3.220	3.430	2,758,000	9,231,110	3.3470	3.138	3.110	3.138	3.007	3.203	2,953,493	3.1255	-0.59%
2021-05-05	0	3.380	3.370	3.380	3.300	3.530	4,429,000	15,152,570	3.4212	3.156	3.147	3.156	3.082	3.296	4,742,936	3.1948	-0.59%
2021-05-04	0	3.400	3.400	3.470	3.280	3.500	4,311,000	14,575,440	3.3810	3.175	3.175	3.240	3.063	3.268	4,616,572	3.1572	-2.86%
2021-05-03	0	3.500	3.400	3.500	3.300	3.850	6,171,000	21,714,770	3.5188	3.268	3.175	3.268	3.082	3.595	6,608,413	3.2859	-10.26%
2021-04-30	0	3.900	3.830	3.900	3.770	4.200	3,387,000	13,373,220	3.9484	3.642	3.576	3.642	3.520	3.922	3,627,077	3.6871	0.52%
2021-04-29	0	3.880	3.870	3.880	3.530	3.890	7,472,000	27,602,110	3.6941	3.623	3.614	3.623	3.296	3.633	8,001,630	3.4496	8.08%
2021-04-28	0	3.590	3.570	3.600	3.300	3.650	12,139,000	42,119,520	3.4698	3.352	3.334	3.362	3.082	3.408	12,999,436	3.2401	4.66%
2021-04-27	0	3.430	3.380	3.430	2.980	3.560	10,230,000	33,991,520	3.3227	3.203	3.156	3.203	2.783	3.324	10,955,123	3.1028	13.95%
2021-04-26	0	3.010	3.010	3.020	2.930	3.050	6,211,000	18,587,620	2.9927	2.811	2.811	2.820	2.736	2.848	6,651,248	2.7946	1.01%
2021-04-23	0	2.980	2.970	2.980	2.870	3.050	3,786,000	11,113,680	2.9355	2.783	2.773	2.783	2.680	2.848	4,054,359	2.7412	-0.67%
2021-04-22	0	3.000	2.950	3.000	2.890	3.100	2,928,000	8,813,180	3.0100	2.801	2.755	2.801	2.699	2.895	3,135,542	2.8107	4.53%
2021-04-21	0	2.870	2.870	2.890	2.840	3.000	3,422,000	9,880,780	2.8874	2.680	2.680	2.699	2.652	2.801	3,664,558	2.6963	-4.33%
2021-04-20	0	3.000	2.950	3.000	2.930	3.160	2,390,000	7,219,720	3.0208	2.801	2.755	2.801	2.736	2.951	2,559,408	2.8209	0.67%
2021-04-19	0	2.980	2.930	2.990	2.800	2.990	3,857,000	11,284,730	2.9258	2.783	2.736	2.792	2.615	2.792	4,130,392	2.7321	6.43%
2021-04-16	0	2.800	2.790	2.820	2.670	2.900	4,988,000	13,907,190	2.7881	2.615	2.605	2.633	2.493	2.708	5,341,559	2.6036	6.46%
2021-04-15	0	2.630	2.630	2.680	2.600	3.000	5,369,000	15,000,550	2.7939	2.456	2.456	2.503	2.428	2.801	5,749,565	2.6090	-6.07%
2021-04-14	0	2.800	2.770	2.800	2.690	2.820	3,538,000	9,791,940	2.7676	2.615	2.587	2.615	2.512	2.633	3,788,780	2.5845	3.32%
2021-04-13	0	2.710	2.710	2.760	2.700	2.810	4,058,000	11,110,890	2.7380	2.531	2.531	2.577	2.521	2.624	4,345,639	2.5568	-2.52%
2021-04-12	0	2.780	2.740	2.780	2.690	2.820	2,725,000	7,426,590	2.7254	2.596	2.559	2.596	2.512	2.633	2,918,153	2.5450	1.46%
2021-04-09	0	2.740	2.730	2.750	2.640	2.740	1,779,000	4,788,760	2.6918	2.559	2.549	2.568	2.465	2.559	1,905,099	2.5137	1.48%
2021-04-08	0	2.700	2.700	2.730	2.690	2.780	2,321,000	6,307,110	2.7174	2.521	2.521	2.549	2.512	2.596	2,485,517	2.5375	-1.82%
2021-04-07	0	2.750	2.750	2.780	2.750	2.950	1,790,000	5,035,280	2.8130	2.568	2.568	2.596	2.568	2.755	1,916,879	2.6268	-5.82%
2021-04-01	0	2.920	2.920	3.000	2.920	3.090	2,571,000	7,751,920	3.0151	2.727	2.727	2.801	2.727	2.885	2,753,238	2.8156	-5.81%
2021-03-31	0	3.100	3.090	3.100	2.790	3.100	3,021,000	8,720,300	2.8866	2.895	2.885	2.895	2.605	2.895	3,235,134	2.6955	4.73%
2021-03-30	0	2.960	2.880	2.960	2.850	2.960	3,195,000	9,286,050	2.9064	2.764	2.689	2.764	2.661	2.764	3,421,468	2.7141	0.34%
2021-03-29	0	2.950	2.880	2.950	2.710	2.950	8,796,000	24,819,410	2.8217	2.755	2.689	2.755	2.531	2.755	9,419,478	2.6349	5.36%
2021-03-26	0	2.800	2.740	2.800	2.730	2.900	2,330,000	6,497,590	2.7887	2.615	2.559	2.615	2.549	2.708	2,495,155	2.6041	-2.78%
2021-03-25	0	2.880	2.710	2.880	2.660	2.880	2,064,000	5,630,380	2.7279	2.689	2.531	2.689	2.484	2.689	2,210,300	2.5473	3.60%
2021-03-24	0	2.780	2.700	2.820	2.600	2.780	2,018,000	5,318,920	2.6357	2.596	2.521	2.633	2.428	2.596	2,161,040	2.4613	2.96%
2021-03-23	0	2.700	2.700	2.730	2.680	2.760	1,993,000	5,383,070	2.7010	2.521	2.521	2.549	2.503	2.577	2,134,268	2.5222	-2.17%
2021-03-22	0	2.760	2.760	2.790	2.730	2.900	1,832,000	5,135,290	2.8031	2.577	2.577	2.605	2.549	2.708	1,961,856	2.6176	-4.83%
2021-03-19	0	2.900	2.890	2.910	2.810	2.940	1,805,000	5,222,960	2.8936	2.708	2.699	2.717	2.624	2.745	1,932,942	2.7021	-1.36%
2021-03-18	0	2.940	2.930	2.960	2.850	3.050	2,706,000	7,949,820	2.9378	2.745	2.736	2.764	2.661	2.848	2,897,807	2.7434	2.44%
2021-03-17	0	2.870	2.860	2.870	2.800	2.950	2,079,000	5,949,380	2.8617	2.680	2.671	2.680	2.615	2.755	2,226,364	2.6722	-2.71%
2021-03-16	0	2.950	2.940	2.950	2.900	3.070	2,064,000	6,209,460	3.0085	2.755	2.745	2.755	2.708	2.867	2,210,300	2.8093	0.00%
2021-03-15	0	2.950	2.900	2.950	2.880	3.120	1,967,000	5,939,360	3.0195	2.755	2.708	2.755	2.689	2.913	2,106,425	2.8196	-3.28%
2021-03-12	0	3.050	3.050	3.090	2.910	3.150	2,061,000	6,239,210	3.0273	2.848	2.848	2.885	2.717	2.942	2,207,088	2.8269	4.81%
2021-03-11	0	2.910	2.870	2.910	2.730	2.950	2,944,000	8,538,360	2.9003	2.717	2.680	2.717	2.549	2.755	3,152,677	2.7083	1.75%
2021-03-10	0	2.860	2.780	2.860	2.680	3.000	3,009,000	8,511,100	2.8285	2.671	2.596	2.671	2.503	2.801	3,222,284	2.6413	6.72%
2021-03-09	0	2.680	2.590	2.680	2.540	2.680	2,075,000	5,446,870	2.6250	2.503	2.419	2.503	2.372	2.503	2,222,080	2.4512	1.52%
2021-03-08	0	2.640	2.640	2.660	2.610	2.770	1,999,000	5,340,680	2.6717	2.465	2.465	2.484	2.437	2.587	2,140,693	2.4948	-5.71%
2021-03-05	0	2.800	2.730	2.800	2.600	2.810	2,117,000	5,826,560	2.7523	2.615	2.549	2.615	2.428	2.624	2,267,057	2.5701	1.08%
2021-03-04	0	2.770	2.770	2.800	2.700	2.940	2,106,000	5,914,770	2.8085	2.587	2.587	2.615	2.521	2.745	2,255,277	2.6226	-6.10%
2021-03-03	0	2.950	2.900	2.950	2.800	3.000	3,948,000	11,407,450	2.8894	2.755	2.708	2.755	2.615	2.801	4,227,842	2.6982	1.72%
2021-03-02	0	2.900	2.840	2.900	2.730	3.070	4,292,000	12,340,350	2.8752	2.708	2.652	2.708	2.549	2.867	4,596,225	2.6849	-4.92%
2021-03-01	0	3.050	3.010	3.050	2.890	3.100	4,031,000	11,956,990	2.9663	2.848	2.811	2.848	2.699	2.895	4,316,725	2.7699	4.45%
2021-02-26	0	2.920	2.920	3.000	2.900	3.190	4,052,000	12,150,000	2.9985	2.727	2.727	2.801	2.708	2.979	4,339,214	2.8000	-10.70%
2021-02-25	0	3.270	3.190	3.270	3.000	3.270	4,823,000	14,891,370	3.0876	3.054	2.979	3.054	2.801	3.054	5,164,864	2.8832	5.48%
2021-02-24	0	3.100	3.030	3.100	3.010	3.570	3,581,000	11,302,230	3.1562	2.895	2.829	2.895	2.811	3.334	3,834,828	2.9473	-7.46%
2021-02-23	0	3.350	3.300	3.350	3.200	3.400	3,284,000	10,915,090	3.3237	3.128	3.082	3.128	2.988	3.175	3,516,776	3.1037	0.00%
2021-02-22	0	3.350	3.300	3.350	3.250	3.580	4,479,000	15,321,280	3.4207	3.128	3.082	3.128	3.035	3.343	4,796,480	3.1943	-6.16%
2021-02-19	0	3.570	3.480	3.570	3.440	3.570	6,631,000	23,156,450	3.4922	3.334	3.250	3.334	3.212	3.334	7,101,018	3.2610	-0.28%
2021-02-18	0	3.580	3.580	3.590	3.490	3.800	4,217,000	15,067,560	3.5731	3.343	3.343	3.352	3.259	3.548	4,515,909	3.3366	-5.04%
2021-02-17	0	3.770	3.770	3.780	3.740	3.930	2,791,000	10,616,760	3.8039	3.520	3.520	3.530	3.492	3.670	2,988,832	3.5521	-2.08%
2021-02-16	0	3.850	3.850	3.900	3.740	3.960	3,658,000	14,194,410	3.8804	3.595	3.595	3.642	3.492	3.698	3,917,286	3.6235	1.32%
2021-02-11	0	3.800	3.750	3.800	3.590	3.890	2,775,000	10,493,070	3.7813	3.548	3.502	3.548	3.352	3.633	2,971,698	3.5310	5.56%
2021-02-10	0	3.600	3.580	3.600	3.300	3.630	5,839,000	20,427,270	3.4984	3.362	3.343	3.362	3.082	3.390	6,252,880	3.2669	4.35%
2021-02-09	0	3.450	3.450	3.470	3.210	3.550	5,951,000	20,066,130	3.3719	3.222	3.222	3.240	2.998	3.315	6,372,819	3.1487	4.55%
2021-02-08	0	3.300	3.250	3.300	2.700	3.300	9,861,000	29,781,820	3.0202	3.082	3.035	3.082	2.521	3.082	10,559,967	2.8203	29.41%
2021-02-05	0	2.550	2.550	2.620	2.470	2.650	7,345,000	18,826,360	2.5632	2.381	2.381	2.447	2.307	2.475	7,865,628	2.3935	2.00%
2021-02-04	0	2.500	2.500	2.540	2.500	2.690	5,017,000	12,927,600	2.5768	2.335	2.335	2.372	2.335	2.512	5,372,615	2.4062	-3.10%
2021-02-03	0	2.580	2.580	2.670	2.550	2.800	7,721,000	20,540,440	2.6603	2.409	2.409	2.493	2.381	2.615	8,268,280	2.4842	-4.44%
2021-02-02	0	2.700	2.700	2.710	2.670	2.880	5,234,000	14,474,970	2.7656	2.521	2.521	2.531	2.493	2.689	5,604,996	2.5825	0.00%
2021-02-01	0	2.700	2.700	2.760	2.610	2.810	5,982,000	16,135,610	2.6974	2.521	2.521	2.577	2.437	2.624	6,406,016	2.5188	1.50%
2021-01-29	0	2.660	2.650	2.660	2.660	2.880	4,099,000	11,345,200	2.7678	2.484	2.475	2.484	2.484	2.689	4,389,545	2.5846	-5.00%
2021-01-28	0	2.800	2.800	2.860	2.800	3.050	6,118,000	17,633,350	2.8822	2.615	2.615	2.671	2.615	2.848	6,551,656	2.6914	-7.59%
2021-01-27	0	3.030	3.010	3.030	2.990	3.440	5,263,000	16,717,680	3.1765	2.829	2.811	2.829	2.792	3.212	5,636,052	2.9662	-4.72%
2021-01-26	0	3.180	3.170	3.190	2.850	3.220	5,176,000	16,171,200	3.1243	2.970	2.960	2.979	2.661	3.007	5,542,885	2.9175	10.42%
2021-01-25	0	2.880	2.880	2.980	2.790	2.930	5,743,000	16,390,830	2.8541	2.689	2.689	2.783	2.605	2.736	6,150,075	2.6651	-0.69%
2021-01-22	0	2.900	2.900	2.910	2.900	3.100	7,394,000	21,836,950	2.9533	2.708	2.708	2.717	2.708	2.895	7,918,101	2.7579	-4.92%
2021-01-21	0	3.050	3.010	3.050	2.760	3.210	7,198,000	21,892,250	3.0414	2.848	2.811	2.848	2.577	2.998	7,708,209	2.8401	-3.48%
2021-01-20	0	3.160	3.160	3.230	3.090	3.300	5,134,000	16,625,120	3.2382	2.951	2.951	3.016	2.885	3.082	5,497,908	3.0239	1.94%
2021-01-19	0	3.100	3.010	3.100	3.010	3.370	5,574,000	17,795,540	3.1926	2.895	2.811	2.895	2.811	3.147	5,969,096	2.9813	0.32%
2021-01-18	0	3.090	3.070	3.090	2.780	3.170	7,237,000	21,711,260	3.0000	2.885	2.867	2.885	2.596	2.960	7,749,973	2.8015	9.96%
2021-01-15	0	2.810	2.780	2.800	2.750	2.850	5,508,000	15,426,900	2.8008	2.624	2.596	2.615	2.568	2.661	5,898,418	2.6154	0.00%
2021-01-14	0	2.810	2.810	2.830	2.790	3.020	5,574,000	16,304,650	2.9251	2.624	2.624	2.643	2.605	2.820	5,969,096	2.7315	-3.44%
2021-01-13	0	2.910	2.910	2.940	2.660	2.950	7,013,000	19,472,840	2.7767	2.717	2.717	2.745	2.484	2.755	7,510,095	2.5929	7.78%
2021-01-12	0	2.700	2.700	2.740	2.590	2.780	6,424,000	17,397,450	2.7082	2.521	2.521	2.559	2.419	2.596	6,879,346	2.5289	3.45%
2021-01-11	0	2.610	2.610	2.650	2.570	2.730	5,754,000	15,295,980	2.6583	2.437	2.437	2.475	2.400	2.549	6,161,855	2.4824	-1.51%
2021-01-08	0	2.650	2.650	2.690	2.500	2.730	5,707,000	15,157,190	2.6559	2.475	2.475	2.512	2.335	2.549	6,111,523	2.4801	1.92%
2021-01-07	0	2.600	2.600	2.640	2.500	2.690	6,048,000	15,893,030	2.6278	2.428	2.428	2.465	2.335	2.512	6,476,694	2.4539	-1.89%
2021-01-06	0	2.650	2.610	2.650	2.600	2.840	6,024,000	16,096,710	2.6721	2.475	2.437	2.475	2.428	2.652	6,450,993	2.4952	-5.36%
2021-01-05	0	2.800	2.780	2.800	2.600	2.810	7,578,000	20,516,420	2.7074	2.615	2.596	2.615	2.428	2.624	8,115,144	2.5282	7.69%
2021-01-04	0	2.600	2.580	2.600	2.540	2.660	7,752,000	20,061,570	2.5879	2.428	2.409	2.428	2.372	2.484	8,301,477	2.4166	0.00%
2020-12-31	0	2.600	2.570	2.620	2.570	2.670	1,696,000	4,493,810	2.6497	2.428	2.400	2.447	2.400	2.493	1,816,216	2.4743	-1.14%
2020-12-30	0	2.630	2.570	2.630	2.500	2.670	3,888,000	10,098,050	2.5972	2.456	2.400	2.456	2.335	2.493	4,163,589	2.4253	0.77%
2020-12-29	0	2.610	2.560	2.610	2.510	2.640	2,164,000	5,607,590	2.5913	2.437	2.391	2.437	2.344	2.465	2,317,389	2.4198	-1.14%
2020-12-28	0	2.640	2.570	2.640	2.560	2.780	1,818,000	4,808,560	2.6450	2.465	2.400	2.465	2.391	2.596	1,946,863	2.4699	-1.12%
2020-12-24	0	2.670	2.650	2.670	2.620	2.690	866,000	2,300,530	2.6565	2.493	2.475	2.493	2.447	2.512	927,384	2.4807	0.75%
2020-12-23	0	2.650	2.620	2.640	2.520	2.700	2,933,000	7,636,220	2.6036	2.475	2.447	2.465	2.353	2.521	3,140,897	2.4312	4.33%
2020-12-22	0	2.540	2.520	2.550	2.510	2.830	2,501,000	6,635,230	2.6530	2.372	2.353	2.381	2.344	2.643	2,678,276	2.4774	-4.51%
2020-12-21	0	2.660	2.610	2.640	2.410	2.720	4,602,000	11,685,820	2.5393	2.484	2.437	2.465	2.250	2.540	4,928,199	2.3712	12.71%
2020-12-18	0	2.360	2.290	2.360	2.310	2.530	9,559,000	22,741,960	2.3791	2.204	2.138	2.204	2.157	2.363	10,236,561	2.2216	-4.84%
2020-12-17	0	2.480	2.480	2.520	2.460	2.590	951,000	2,389,280	2.5124	2.316	2.316	2.353	2.297	2.419	1,018,409	2.3461	-2.36%
2020-12-16	0	2.540	2.520	2.540	2.520	2.650	1,922,000	4,965,520	2.5835	2.372	2.353	2.372	2.353	2.475	2,058,235	2.4125	-2.31%
2020-12-15	0	2.600	2.580	2.620	2.500	2.680	3,972,000	10,405,650	2.6198	2.428	2.409	2.447	2.335	2.503	4,253,543	2.4463	2.36%
2020-12-14	0	2.540	2.510	2.540	2.500	2.610	9,474,990	23,969,764	2.5298	2.372	2.344	2.372	2.335	2.437	10,146,596	2.3623	-2.31%
2020-12-11	0	2.600	2.550	2.630	2.570	2.660	4,465,000	11,576,200	2.5927	2.428	2.381	2.456	2.400	2.484	4,781,488	2.4210	1.96%
2020-12-10	0	2.550	2.550	2.570	2.490	2.800	29,718,000	75,971,980	2.5564	2.381	2.381	2.400	2.325	2.615	31,824,471	2.3872	-5.56%
2020-12-09	0	2.700	2.700	2.710	2.600	3.040	23,654,000	67,627,670	2.8590	2.521	2.521	2.531	2.428	2.839	25,330,642	2.6698	-9.09%
2020-12-08	0	2.970	2.960	2.970	2.900	3.090	22,455,000	67,159,990	2.9909	2.773	2.764	2.773	2.708	2.885	24,046,655	2.7929	0.68%
2020-12-07	0	2.950	2.950	2.990	2.610	3.000	17,253,000	50,336,950	2.9176	2.755	2.755	2.792	2.437	2.801	18,475,927	2.7245	7.66%
2020-12-04	0	2.740	2.740	2.750	2.580	2.740	4,797,000	12,811,900	2.6708	2.559	2.559	2.568	2.409	2.559	5,137,021	2.4940	5.66%
2020-12-03	0	2.600	2.570	2.600	2.530	2.770	5,090,000	13,368,320	2.6264	2.422	2.394	2.422	2.356	2.580	5,465,083	2.4461	-4.41%
2020-12-02	0	2.720	2.730	2.750	2.680	2.770	9,386,000	25,529,970	2.7200	2.533	2.543	2.561	2.496	2.580	10,077,655	2.5333	-0.37%
2020-12-01	0	2.730	2.730	2.740	2.610	2.800	11,705,000	31,719,040	2.7099	2.543	2.543	2.552	2.431	2.608	12,567,543	2.5239	3.80%
2020-11-30	0	2.630	2.640	2.660	2.600	2.670	5,979,000	15,730,460	2.6310	2.449	2.459	2.477	2.422	2.487	6,419,593	2.4504	1.15%
2020-11-27	0	2.600	2.530	2.600	2.510	2.670	10,804,000	27,643,420	2.5586	2.422	2.356	2.422	2.338	2.487	11,600,148	2.3830	-1.52%
2020-11-26	0	2.640	2.580	2.640	2.550	2.810	9,424,010	24,898,836	2.6421	2.459	2.403	2.459	2.375	2.617	10,118,466	2.4607	-4.35%
2020-11-25	0	2.760	2.690	2.760	2.680	2.770	3,089,000	8,381,160	2.7132	2.571	2.505	2.571	2.496	2.580	3,316,629	2.5270	4.15%
2020-11-24	0	2.650	2.650	2.700	2.500	2.760	4,963,000	13,051,030	2.6297	2.468	2.468	2.515	2.328	2.571	5,328,724	2.4492	-3.64%
2020-11-23	0	2.750	2.750	2.780	2.630	2.920	6,226,000	17,453,010	2.8032	2.561	2.561	2.589	2.449	2.720	6,684,795	2.6109	4.17%
2020-11-20	0	2.640	2.640	2.650	2.400	2.640	4,216,000	10,783,630	2.5578	2.459	2.459	2.468	2.235	2.459	4,526,677	2.3822	14.78%
2020-11-19	0	2.300	2.300	2.370	2.200	2.400	10,977,000	25,386,650	2.3127	2.142	2.142	2.207	2.049	2.235	11,785,896	2.1540	5.50%
2020-11-18	0	2.180	2.180	2.200	2.120	2.350	10,278,000	22,702,780	2.2089	2.030	2.030	2.049	1.974	2.189	11,035,387	2.0573	-6.84%
2020-11-17	0	2.340	2.320	2.340	2.190	2.350	7,694,000	17,394,480	2.2608	2.179	2.161	2.179	2.040	2.189	8,260,972	2.1056	8.84%
2020-11-16	0	2.150	2.150	2.160	2.070	2.300	5,510,000	12,119,910	2.1996	2.002	2.002	2.012	1.928	2.142	5,916,032	2.0487	4.37%
2020-11-13	0	2.060	2.060	2.100	1.970	2.130	9,530,000	19,555,020	2.0519	1.919	1.919	1.956	1.835	1.984	10,232,267	1.9111	2.49%
2020-11-12	0	2.010	1.970	2.010	1.870	2.190	9,051,000	18,193,010	2.0101	1.872	1.835	1.872	1.742	2.040	9,717,969	1.8721	8.65%
2020-11-11	0	1.850	1.810	1.850	1.800	1.880	6,124,000	11,320,590	1.8486	1.723	1.686	1.723	1.676	1.751	6,575,278	1.7217	2.21%
2020-11-10	0	1.810	1.800	1.830	1.750	1.860	9,113,000	16,658,930	1.8280	1.686	1.676	1.704	1.630	1.732	9,784,538	1.7026	0.56%
2020-11-09	0	1.800	1.780	1.810	1.690	1.910	9,107,000	16,540,200	1.8162	1.676	1.658	1.686	1.574	1.779	9,778,096	1.6916	0.56%
2020-11-06	0	1.790	1.770	1.790	1.590	1.890	9,803,000	17,526,290	1.7878	1.667	1.649	1.667	1.481	1.760	10,525,384	1.6651	12.58%
2020-11-05	0	1.590	1.570	1.600	1.560	1.630	2,227,000	3,585,060	1.6098	1.481	1.462	1.490	1.453	1.518	2,391,108	1.4993	3.92%
2020-11-04	0	1.530	1.520	1.550	1.500	1.580	1,936,000	2,972,220	1.5352	1.425	1.416	1.444	1.397	1.472	2,078,664	1.4299	2.00%
2020-11-03	0	1.500	1.500	1.520	1.430	1.590	2,413,000	3,635,280	1.5065	1.397	1.397	1.416	1.332	1.481	2,590,814	1.4031	4.90%
2020-11-02	0	1.430	1.400	1.430	1.300	1.470	2,675,000	3,631,250	1.3575	1.332	1.304	1.332	1.211	1.369	2,872,121	1.2643	2.14%
2020-10-30	0	1.400	1.360	1.400	1.000	1.450	11,867,000	15,620,610	1.3163	1.304	1.267	1.304	0.931	1.350	12,741,480	1.2260	44.33%
2020-10-29	0	0.970	0.960	0.970	0.960	1.200	6,239,000	6,921,640	1.1094	0.903	0.894	0.903	0.894	1.118	6,698,753	1.0333	-10.19%
2020-10-28	0	1.080	1.080	1.130	1.080	1.200	1,914,000	2,237,770	1.1692	1.006	1.006	1.052	1.006	1.118	2,055,043	1.0889	-3.57%
2020-10-27	0	1.120	1.100	1.120	1.040	1.140	874,000	961,880	1.1005	1.043	1.025	1.043	0.969	1.062	938,405	1.0250	8.74%
2020-10-23	0	1.030	1.020	1.040	0.950	1.030	2,406,000	2,355,200	0.9789	0.959	0.950	0.969	0.885	0.959	2,583,298	0.9117	9.57%
2020-10-22	0	0.940	0.940	0.960	0.940	0.960	3,107,000	2,981,140	0.9595	0.875	0.875	0.894	0.875	0.894	3,335,955	0.8936	-3.09%
2020-10-21	0	0.970	0.970	0.980	0.950	0.990	3,860,000	3,740,870	0.9691	0.903	0.903	0.913	0.885	0.922	4,144,444	0.9026	-2.02%
2020-10-20	0	0.990	0.960	0.990	0.940	0.990	474,000	459,690	0.9698	0.922	0.894	0.922	0.875	0.922	508,929	0.9032	1.02%
2020-10-19	0	0.980	0.970	0.980	0.960	1.030	8,349,000	8,257,080	0.9890	0.913	0.903	0.913	0.894	0.959	8,964,239	0.9211	-3.92%
2020-10-16	0	1.020	0.990	1.020	0.940	1.020	18,568,000	18,124,030	0.9761	0.950	0.922	0.950	0.875	0.950	19,936,278	0.9091	7.37%
2020-10-15	0	0.950	0.950	0.960	0.920	0.990	13,234,000	12,668,340	0.9573	0.885	0.885	0.894	0.857	0.922	14,209,215	0.8916	-3.06%
2020-10-14	0	0.980	0.970	0.980	0.920	0.980	16,511,000	15,669,960	0.9491	0.913	0.903	0.913	0.857	0.913	17,727,697	0.8839	2.08%
2020-10-12	0	0.960	0.950	0.960	0.900	0.960	12,346,000	11,499,110	0.9314	0.894	0.885	0.894	0.838	0.894	13,255,778	0.8675	6.67%
2020-10-09	0	0.900	0.900	0.910	0.880	0.900	15,866,000	14,189,860	0.8944	0.838	0.838	0.848	0.820	0.838	17,035,167	0.8330	1.12%
2020-10-08	0	0.890	0.880	0.890	0.850	0.890	13,729,000	12,044,290	0.8773	0.829	0.820	0.829	0.792	0.829	14,740,691	0.8171	3.49%
2020-10-07	0	0.860	0.840	0.860	0.840	0.900	15,858,000	13,585,920	0.8567	0.801	0.782	0.801	0.782	0.838	17,026,578	0.7979	1.18%
2020-10-06	0	0.850	0.850	0.880	0.850	0.880	6,555,000	5,644,770	0.8611	0.792	0.792	0.820	0.792	0.820	7,038,039	0.8020	-2.30%
2020-10-05	0	0.870	0.840	0.870	0.820	0.870	5,085,000	4,333,470	0.8522	0.810	0.782	0.810	0.764	0.810	5,459,714	0.7937	1.16%
2020-09-30	0	0.860	0.850	0.870	0.820	0.860	10,239,000	8,623,890	0.8423	0.801	0.792	0.810	0.764	0.801	10,993,513	0.7845	2.38%
2020-09-29	0	0.840	0.810	0.840	0.790	0.840	6,889,000	5,658,750	0.8214	0.782	0.754	0.782	0.736	0.782	7,396,651	0.7650	3.70%
2020-09-28	0	0.810	0.810	0.840	0.810	0.810	132,000	106,920	0.8100	0.754	0.754	0.782	0.754	0.754	141,727	0.7544	-3.57%
2020-09-25	0	0.840	0.790	0.840	0.790	0.840	628,000	516,510	0.8225	0.782	0.736	0.782	0.736	0.782	674,277	0.7660	0.00%
2020-09-24	0	0.840	0.830	0.840	0.820	0.840	28,000	23,230	0.8296	0.782	0.773	0.782	0.764	0.782	30,063	0.7727	1.20%
2020-09-23	0	0.830	0.830	0.860	0.830	0.860	3,942,000	3,321,460	0.8426	0.773	0.773	0.801	0.773	0.801	4,232,486	0.7848	-1.19%
2020-09-22	0	0.840	0.840	0.850	0.810	0.850	2,374,000	1,961,080	0.8261	0.782	0.782	0.792	0.754	0.792	2,548,940	0.7694	3.70%
2020-09-21	0	0.810	0.800	0.810	0.810	0.850	4,663,000	3,881,610	0.8324	0.754	0.745	0.754	0.754	0.792	5,006,617	0.7753	-4.71%
2020-09-18	0	0.850	0.820	0.850	0.810	0.870	1,364,000	1,153,240	0.8455	0.792	0.764	0.792	0.754	0.810	1,464,513	0.7875	2.41%
2020-09-17	0	0.830	0.810	0.830	0.810	0.840	1,704,000	1,394,810	0.8186	0.773	0.754	0.773	0.754	0.782	1,829,568	0.7624	3.75%
2020-09-16	0	0.800	0.790	0.800	0.780	0.800	163,000	130,370	0.7998	0.745	0.736	0.745	0.726	0.745	175,011	0.7449	0.00%
2020-09-15	0	0.800	0.780	0.800	0.780	0.810	2,465,000	1,984,920	0.8052	0.745	0.726	0.745	0.726	0.754	2,646,646	0.7500	-1.23%
2020-09-14	0	0.810	0.800	0.820	0.780	0.810	173,000	138,610	0.8012	0.754	0.745	0.764	0.726	0.754	185,748	0.7462	-1.22%
2020-09-11	0	0.820	0.810	0.820	0.820	0.850	3,220,000	2,667,970	0.8286	0.764	0.754	0.764	0.764	0.792	3,457,282	0.7717	-2.38%
2020-09-10	0	0.840	0.840	0.850	0.800	0.890	5,373,000	4,452,300	0.8286	0.782	0.782	0.792	0.745	0.829	5,768,937	0.7718	0.00%
2020-09-09	0	0.840	0.790	0.840	0.800	0.840	11,557,000	9,392,140	0.8127	0.782	0.736	0.782	0.745	0.782	12,408,636	0.7569	3.70%
2020-09-08	0	0.810	0.810	0.820	0.760	0.810	102,000	81,140	0.7955	0.754	0.754	0.764	0.708	0.754	109,516	0.7409	1.25%
2020-09-07	0	0.800	0.800	0.810	0.790	0.810	59,000	46,940	0.7956	0.745	0.745	0.754	0.736	0.754	63,348	0.7410	-1.23%
2020-09-04	0	0.810	0.770	0.810	0.770	0.820	1,597,000	1,278,530	0.8006	0.754	0.717	0.754	0.717	0.764	1,714,683	0.7456	1.25%
2020-09-03	0	0.800	0.790	0.800	0.750	0.810	944,000	741,450	0.7854	0.745	0.736	0.745	0.699	0.754	1,013,563	0.7315	-2.44%
2020-09-02	0	0.820	0.810	0.820	0.800	0.820	292,000	236,080	0.8085	0.764	0.754	0.764	0.745	0.764	313,518	0.7530	-2.38%
2020-09-01	0	0.840	0.810	0.840	0.800	0.840	162,000	132,310	0.8167	0.782	0.754	0.782	0.745	0.782	173,938	0.7607	-1.18%
2020-08-31	0	0.850	0.820	0.850	-	-	0	0	-	0.792	0.764	0.792	-	-	0	-	0.00%
2020-08-28	0	0.850	0.850	0.860	0.820	0.850	2,362,000	1,992,950	0.8438	0.792	0.792	0.801	0.764	0.792	2,536,056	0.7858	-1.16%
2020-08-27	0	0.860	0.860	0.870	0.820	0.850	95,000	78,650	0.8279	0.801	0.801	0.810	0.764	0.792	102,001	0.7711	-1.15%
2020-08-26	0	0.870	0.840	0.870	-	-	0	0	-	0.810	0.782	0.810	-	-	0	-	0.00%
2020-08-25	0	0.870	0.840	0.870	0.840	0.870	254,000	216,980	0.8543	0.810	0.782	0.810	0.782	0.810	272,717	0.7956	0.00%
2020-08-24	0	0.870	0.870	0.880	0.850	0.870	32,000	27,270	0.8522	0.810	0.810	0.820	0.792	0.810	34,358	0.7937	-1.14%
2020-08-21	0	0.880	0.880	0.890	0.870	0.880	5,947,000	5,232,360	0.8798	0.820	0.820	0.829	0.810	0.820	6,385,235	0.8194	1.15%
2020-08-20	0	0.870	0.870	0.880	0.860	0.880	130,000	112,830	0.8679	0.810	0.810	0.820	0.801	0.820	139,580	0.8084	-1.14%
2020-08-19	0	0.880	0.860	0.880	-	-	0	0	-	0.820	0.801	0.820	-	-	0	-	-1.12%
2020-08-18	0	0.890	0.880	0.890	0.870	0.890	61,000	54,110	0.8870	0.829	0.820	0.829	0.810	0.829	65,495	0.8262	1.14%
2020-08-17	0	0.880	0.860	0.880	0.870	0.890	350,000	306,200	0.8749	0.820	0.801	0.820	0.810	0.829	375,792	0.8148	0.00%
2020-08-14	0	0.880	0.870	0.880	0.860	0.910	10,528,000	9,273,430	0.8808	0.820	0.810	0.820	0.801	0.848	11,303,809	0.8204	1.15%
2020-08-13	0	0.870	0.860	0.870	0.850	0.870	5,737,000	4,948,340	0.8625	0.810	0.801	0.810	0.792	0.810	6,159,760	0.8033	0.00%
2020-08-12	0	0.870	0.870	0.880	0.860	0.880	2,712,000	2,333,500	0.8604	0.810	0.810	0.820	0.801	0.820	2,911,848	0.8014	-1.14%
2020-08-11	0	0.880	0.880	0.890	0.860	0.880	11,794,000	10,146,270	0.8603	0.820	0.820	0.829	0.801	0.820	12,663,101	0.8012	0.00%
2020-08-10	0	0.880	0.880	0.890	0.870	0.910	12,059,000	10,757,540	0.8921	0.820	0.820	0.829	0.810	0.848	12,947,629	0.8309	2.33%
2020-08-07	0	0.860	0.860	0.880	0.860	0.920	12,838,000	11,578,300	0.9019	0.801	0.801	0.820	0.801	0.857	13,784,033	0.8400	-2.27%
2020-08-06	0	0.880	0.850	0.880	0.860	0.910	10,146,000	9,015,080	0.8885	0.820	0.792	0.820	0.801	0.848	10,893,660	0.8276	0.00%
2020-08-05	0	0.880	0.840	0.880	0.830	0.880	9,518,000	8,093,990	0.8504	0.820	0.782	0.820	0.773	0.820	10,219,382	0.7920	1.15%
2020-08-04	0	0.870	0.820	0.870	0.860	0.880	9,440,000	8,119,510	0.8601	0.810	0.764	0.810	0.801	0.820	10,135,635	0.8011	-1.14%
2020-08-03	0	0.880	0.840	0.880	0.830	0.900	7,272,000	6,331,110	0.8706	0.820	0.782	0.820	0.773	0.838	7,807,874	0.8109	4.76%
2020-07-31	0	0.840	0.810	0.850	0.830	0.840	104,000	86,340	0.8302	0.782	0.754	0.792	0.773	0.782	111,664	0.7732	-1.18%
2020-07-30	0	0.850	0.800	0.860	0.800	0.890	26,796,000	22,272,470	0.8312	0.792	0.745	0.801	0.745	0.829	28,770,600	0.7741	1.19%
2020-07-29	0	0.840	0.810	0.840	0.820	0.840	25,000	20,890	0.8356	0.782	0.754	0.782	0.764	0.782	26,842	0.7783	1.20%
2020-07-28	0	0.830	0.820	0.830	0.810	0.830	342,000	281,320	0.8226	0.773	0.764	0.773	0.754	0.773	367,202	0.7661	1.22%
2020-07-27	0	0.820	0.810	0.820	0.800	0.820	320,000	260,300	0.8134	0.764	0.754	0.764	0.745	0.764	343,581	0.7576	-1.20%
2020-07-24	0	0.830	0.800	0.830	0.810	0.840	17,078,000	14,050,010	0.8227	0.773	0.745	0.773	0.754	0.782	18,336,479	0.7662	-1.19%
2020-07-23	0	0.840	0.810	0.840	-	-	0	0	-	0.782	0.754	0.782	-	-	0	-	0.00%
2020-07-22	0	0.840	0.840	0.850	0.800	0.840	4,736,000	3,822,130	0.8070	0.782	0.782	0.792	0.745	0.782	5,084,996	0.7516	2.44%
2020-07-21	0	0.820	0.800	0.820	0.800	0.870	3,856,000	3,168,570	0.8217	0.764	0.745	0.764	0.745	0.810	4,140,149	0.7653	0.00%
2020-07-20	0	0.820	0.820	0.840	0.800	0.840	145,000	118,260	0.8156	0.764	0.764	0.782	0.745	0.782	155,685	0.7596	1.23%
2020-07-17	0	0.810	0.810	0.840	0.800	0.850	535,000	432,430	0.8083	0.754	0.754	0.782	0.745	0.792	574,424	0.7528	1.25%
2020-07-16	0	0.800	0.800	0.820	0.800	0.800	102,000	81,600	0.8000	0.745	0.745	0.764	0.745	0.745	109,516	0.7451	-2.44%
2020-07-15	0	0.820	0.800	0.820	0.800	0.820	3,174,000	2,542,490	0.8010	0.764	0.745	0.764	0.745	0.764	3,407,892	0.7461	0.00%
2020-07-14	0	0.820	0.790	0.820	0.770	0.820	12,327,000	9,858,100	0.7997	0.764	0.736	0.764	0.717	0.764	13,235,378	0.7448	2.50%
2020-07-13	0	0.800	0.800	0.810	0.800	0.830	4,221,000	3,431,990	0.8131	0.745	0.745	0.754	0.745	0.773	4,532,046	0.7573	-4.76%
2020-07-10	0	0.840	0.810	0.840	0.800	0.840	9,209,000	7,633,530	0.8289	0.782	0.754	0.782	0.745	0.782	9,887,612	0.7720	0.00%
2020-07-09	0	0.840	0.830	0.840	0.830	0.860	3,470,000	2,947,540	0.8494	0.782	0.773	0.782	0.773	0.801	3,725,705	0.7911	-1.18%
2020-07-08	0	0.850	0.840	0.860	0.830	0.870	3,332,000	2,840,580	0.8525	0.792	0.782	0.801	0.773	0.810	3,577,535	0.7940	2.41%
2020-07-07	0	0.830	0.830	0.890	0.830	0.860	3,262,000	2,738,710	0.8396	0.773	0.773	0.829	0.773	0.801	3,502,377	0.7820	-3.49%
2020-07-06	0	0.860	0.850	0.860	0.790	1.000	28,268,000	25,381,480	0.8979	0.801	0.792	0.801	0.736	0.931	30,351,072	0.8363	7.50%
2020-07-03	0	0.800	0.770	0.800	0.750	0.800	1,837,000	1,423,430	0.7749	0.745	0.717	0.745	0.699	0.745	1,972,369	0.7217	0.00%
2020-07-02	0	0.800	0.760	0.800	0.770	0.900	2,281,000	1,882,900	0.8255	0.745	0.708	0.745	0.717	0.838	2,449,087	0.7688	-1.23%
2020-06-30	0	0.810	0.740	0.810	0.700	0.810	3,310,000	2,525,090	0.7629	0.754	0.689	0.754	0.652	0.754	3,553,914	0.7105	1.25%
2020-06-29	0	0.800	0.720	0.800	0.680	0.800	2,462,000	1,817,120	0.7381	0.745	0.671	0.745	0.633	0.745	2,643,425	0.6874	9.59%
2020-06-26	0	0.730	0.710	0.730	-	-	0	0	-	0.680	0.661	0.680	-	-	0	-	0.00%
2020-06-24	0	0.730	0.730	0.740	0.710	0.730	1,707,000	1,227,960	0.7194	0.680	0.680	0.689	0.661	0.680	1,832,789	0.6700	1.39%
2020-06-23	0	0.720	0.720	0.730	0.700	0.720	326,000	232,530	0.7133	0.671	0.671	0.680	0.652	0.671	350,023	0.6643	0.00%
2020-06-22	0	0.720	0.720	0.730	0.710	0.720	181,000	129,360	0.7147	0.671	0.671	0.680	0.661	0.671	194,338	0.6656	-1.37%
2020-06-19	0	0.730	0.730	0.740	0.720	0.750	130,000	94,900	0.7300	0.680	0.680	0.689	0.671	0.699	139,580	0.6799	0.00%
2020-06-18	0	0.730	0.710	0.730	0.720	0.730	1,725,000	1,243,250	0.7207	0.680	0.661	0.680	0.671	0.680	1,852,115	0.6713	0.00%
2020-06-17	0	0.730	0.710	0.720	0.710	0.750	112,000	79,880	0.7132	0.680	0.661	0.671	0.661	0.699	120,253	0.6643	-1.35%
2020-06-16	0	0.740	0.710	0.730	0.720	0.780	8,902,000	6,498,260	0.7300	0.689	0.661	0.680	0.671	0.726	9,557,989	0.6799	0.00%
2020-06-15	0	0.740	0.710	0.740	0.710	0.780	5,880,000	4,265,430	0.7254	0.689	0.661	0.689	0.661	0.726	6,313,298	0.6756	0.00%
2020-06-12	0	0.740	0.720	0.740	0.730	0.750	2,085,000	1,538,140	0.7377	0.689	0.671	0.689	0.680	0.699	2,238,644	0.6871	5.71%
2020-06-11	0	0.700	0.700	0.720	0.680	0.730	676,000	470,380	0.6958	0.652	0.652	0.671	0.633	0.680	725,815	0.6481	-1.41%
2020-06-10	0	0.710	0.710	0.720	0.700	0.740	245,000	176,580	0.7207	0.661	0.661	0.671	0.652	0.689	263,054	0.6713	-4.05%
2020-06-09	0	0.740	0.720	0.740	0.700	0.750	6,830,000	4,893,840	0.7165	0.689	0.671	0.689	0.652	0.699	7,333,303	0.6673	4.23%
2020-06-08	0	0.710	0.700	0.710	0.680	0.730	6,257,000	4,436,590	0.7091	0.661	0.652	0.661	0.633	0.680	6,718,079	0.6604	4.41%
2020-06-05	0	0.680	0.660	0.680	0.570	0.750	24,819,000	15,317,150	0.6172	0.633	0.615	0.633	0.531	0.699	26,647,914	0.5748	11.48%
2020-06-04	0	0.610	0.610	0.640	0.610	0.640	98,000	61,660	0.6292	0.568	0.568	0.596	0.568	0.596	105,222	0.5860	-4.69%
2020-06-03	0	0.640	0.640	0.650	0.630	0.640	62,000	39,530	0.6376	0.596	0.596	0.605	0.587	0.596	66,569	0.5938	0.00%
2020-06-02	0	0.640	0.630	0.640	0.630	0.640	36,000	22,690	0.6303	0.596	0.587	0.596	0.587	0.596	38,653	0.5870	0.00%
2020-06-01	0	0.640	0.630	0.640	0.620	0.640	892,000	562,080	0.6301	0.596	0.587	0.596	0.577	0.596	957,732	0.5869	0.00%
2020-05-29	0	0.640	0.630	0.650	0.630	0.640	3,605,000	2,306,600	0.6398	0.596	0.587	0.605	0.587	0.596	3,870,653	0.5959	0.00%
2020-05-28	0	0.640	0.630	0.640	0.620	0.640	199,000	126,160	0.6340	0.596	0.587	0.596	0.577	0.596	213,664	0.5905	0.00%
2020-05-27	0	0.640	0.630	0.640	0.630	0.640	338,000	216,160	0.6395	0.596	0.587	0.596	0.587	0.596	362,907	0.5956	0.00%
2020-05-26	0	0.640	0.640	0.660	0.610	0.650	3,222,000	2,041,420	0.6336	0.596	0.596	0.615	0.568	0.605	3,459,429	0.5901	1.59%
2020-05-25	0	0.630	0.630	0.650	0.610	0.630	365,000	227,670	0.6238	0.587	0.587	0.605	0.568	0.587	391,897	0.5809	0.00%
2020-05-22	0	0.630	0.620	0.630	0.620	0.640	623,000	391,540	0.6285	0.587	0.577	0.587	0.577	0.596	668,909	0.5853	-4.55%
2020-05-21	0	0.660	0.640	0.660	0.660	0.660	4,501,000	2,970,660	0.6600	0.615	0.596	0.615	0.615	0.615	4,832,679	0.6147	1.54%
2020-05-20	0	0.650	0.640	0.650	0.640	0.670	14,145,000	9,164,580	0.6479	0.605	0.596	0.605	0.596	0.624	15,187,346	0.6034	0.00%
2020-05-19	0	0.650	0.640	0.650	0.610	0.660	7,095,000	4,595,970	0.6478	0.605	0.596	0.605	0.568	0.615	7,617,831	0.6033	-1.52%
2020-05-18	0	0.660	0.610	0.660	0.610	0.680	269,000	172,520	0.6413	0.615	0.568	0.615	0.568	0.633	288,823	0.5973	1.54%
2020-05-15	0	0.650	0.650	0.660	0.600	0.700	7,968,000	5,203,930	0.6531	0.605	0.605	0.615	0.559	0.652	8,555,163	0.6083	12.07%
2020-05-14	0	0.580	0.550	0.580	0.530	0.580	1,638,000	906,330	0.5533	0.540	0.512	0.540	0.494	0.540	1,758,704	0.5153	16.00%
2020-05-13	0	0.500	0.500	0.510	0.500	0.600	1,352,000	732,540	0.5418	0.466	0.466	0.475	0.466	0.559	1,451,629	0.5046	-12.28%
2020-05-12	0	0.570	0.550	0.600	0.570	0.590	551,000	319,920	0.5806	0.531	0.512	0.559	0.531	0.550	591,603	0.5408	-1.72%
2020-05-11	0	0.580	0.570	0.580	0.580	0.600	3,245,000	1,908,870	0.5882	0.540	0.531	0.540	0.540	0.559	3,484,124	0.5479	0.00%
2020-05-08	0	0.580	0.570	0.580	0.570	0.580	83,000	47,940	0.5776	0.540	0.531	0.540	0.531	0.540	89,116	0.5379	0.00%
2020-05-07	0	0.580	0.570	0.580	0.570	0.600	23,040,000	13,188,620	0.5724	0.540	0.531	0.540	0.531	0.559	24,737,820	0.5331	0.00%
2020-05-06	0	0.580	0.570	0.580	0.570	0.600	11,471,000	6,577,070	0.5734	0.540	0.531	0.540	0.531	0.559	12,316,299	0.5340	-1.69%
2020-05-05	0	0.590	0.560	0.590	0.560	0.600	2,412,000	1,396,930	0.5792	0.550	0.522	0.550	0.522	0.559	2,589,741	0.5394	0.00%
2020-05-04	0	0.590	0.550	0.590	0.590	0.590	34,000	20,060	0.5900	0.550	0.512	0.550	0.550	0.550	36,505	0.5495	0.00%
2020-04-29	0	0.590	0.580	0.590	0.570	0.610	2,836,000	1,663,720	0.5866	0.550	0.540	0.550	0.531	0.568	3,044,985	0.5464	0.00%
2020-04-28	0	0.590	0.560	0.590	-	-	0	0	-	0.550	0.522	0.550	-	-	0	-	0.00%
2020-04-27	0	0.590	0.580	0.590	0.580	0.610	7,043,000	4,180,960	0.5936	0.550	0.540	0.550	0.540	0.568	7,561,999	0.5529	1.72%
2020-04-24	0	0.580	0.570	0.590	0.560	0.580	14,406,000	8,205,760	0.5696	0.540	0.531	0.550	0.522	0.540	15,467,580	0.5305	0.00%
2020-04-23	0	0.580	0.570	0.590	0.580	0.600	9,021,000	5,247,450	0.5817	0.540	0.531	0.550	0.540	0.559	9,685,758	0.5418	0.00%
2020-04-22	0	0.580	0.570	0.590	0.560	0.600	39,725,000	23,048,850	0.5802	0.540	0.531	0.550	0.522	0.559	42,652,339	0.5404	0.00%
2020-04-21	0	0.580	0.550	0.580	0.560	0.580	18,416,000	10,616,910	0.5765	0.540	0.512	0.540	0.522	0.540	19,773,077	0.5369	1.75%
2020-04-20	0	0.570	0.550	0.570	0.550	0.570	1,973,000	1,104,970	0.5600	0.531	0.512	0.531	0.512	0.531	2,118,391	0.5216	-1.72%
2020-04-17	0	0.580	0.540	0.580	0.550	0.610	16,031,000	9,037,120	0.5637	0.540	0.503	0.540	0.512	0.568	17,212,326	0.5250	3.57%
2020-04-16	0	0.560	0.550	0.560	0.540	0.560	12,637,000	6,943,090	0.5494	0.522	0.512	0.522	0.503	0.522	13,568,222	0.5117	-1.75%
2020-04-15	0	0.570	0.540	0.570	0.530	0.610	40,000	22,480	0.5620	0.531	0.503	0.531	0.494	0.568	42,948	0.5234	5.56%
2020-04-14	0	0.540	0.520	0.540	0.530	0.540	2,091,000	1,108,490	0.5301	0.503	0.484	0.503	0.494	0.503	2,245,086	0.4937	0.00%
2020-04-09	0	0.540	0.510	0.540	0.520	0.540	27,246,000	14,708,700	0.5398	0.503	0.475	0.503	0.484	0.503	29,253,760	0.5028	-1.82%
2020-04-08	0	0.550	0.530	0.550	0.520	0.550	24,344,000	12,958,970	0.5323	0.512	0.494	0.512	0.484	0.512	26,137,912	0.4958	-1.79%
2020-04-07	0	0.560	0.550	0.590	0.550	0.560	10,255,000	5,664,840	0.5524	0.522	0.512	0.550	0.512	0.522	11,010,692	0.5145	1.82%
2020-04-06	0	0.550	0.530	0.590	0.550	0.550	1,297,000	713,350	0.5500	0.512	0.494	0.550	0.512	0.512	1,392,576	0.5123	0.00%
2020-04-03	0	0.550	0.530	0.550	0.520	0.600	35,374,000	18,674,200	0.5279	0.512	0.494	0.512	0.484	0.559	37,980,713	0.4917	-3.51%
2020-04-02	0	0.570	0.550	0.590	0.570	0.600	6,776,000	3,972,110	0.5862	0.531	0.512	0.550	0.531	0.559	7,275,324	0.5460	-3.39%
2020-04-01	0	0.590	0.580	0.590	0.570	0.610	8,517,000	4,958,410	0.5822	0.550	0.540	0.550	0.531	0.568	9,144,619	0.5422	3.51%
2020-03-31	0	0.570	0.550	0.570	0.510	0.600	12,603,000	7,170,460	0.5689	0.531	0.512	0.531	0.475	0.559	13,531,716	0.5299	14.00%
2020-03-30	0	0.500	0.500	0.540	0.500	0.610	1,503,000	811,460	0.5399	0.466	0.466	0.503	0.466	0.568	1,613,756	0.5028	-20.63%
2020-03-27	0	0.630	0.610	0.630	0.620	0.640	1,393,000	868,970	0.6238	0.587	0.568	0.587	0.577	0.596	1,495,650	0.5810	1.61%
2020-03-26	0	0.620	0.590	0.620	0.580	0.640	1,030,000	617,620	0.5996	0.577	0.550	0.577	0.540	0.596	1,105,901	0.5585	8.77%
2020-03-25	0	0.570	0.550	0.570	0.560	0.570	851,000	479,070	0.5629	0.531	0.512	0.531	0.522	0.531	913,710	0.5243	0.00%
2020-03-24	0	0.570	0.510	0.570	0.560	0.570	1,621,000	923,470	0.5697	0.531	0.475	0.531	0.522	0.531	1,740,452	0.5306	0.00%
2020-03-23	0	0.570	0.540	0.570	0.570	0.570	1,730,000	986,100	0.5700	0.531	0.503	0.531	0.531	0.531	1,857,484	0.5309	0.00%
2020-03-20	0	0.570	0.560	0.580	0.560	0.570	215,000	121,500	0.5651	0.531	0.522	0.540	0.522	0.531	230,843	0.5263	3.64%
2020-03-19	0	0.550	0.550	0.560	0.540	0.580	736,000	411,380	0.5589	0.512	0.512	0.522	0.503	0.540	790,236	0.5206	-3.51%
2020-03-18	0	0.570	0.550	0.570	0.500	0.580	1,311,000	743,640	0.5672	0.531	0.512	0.531	0.466	0.540	1,407,608	0.5283	-1.72%
2020-03-17	0	0.580	0.570	0.580	0.570	0.580	951,000	548,310	0.5766	0.540	0.531	0.540	0.531	0.540	1,021,079	0.5370	0.00%
2020-03-16	0	0.580	0.570	0.580	0.570	0.580	1,943,000	1,116,370	0.5746	0.540	0.531	0.540	0.531	0.540	2,086,180	0.5351	0.00%
2020-03-13	0	0.580	0.570	0.580	0.570	0.580	1,680,000	963,050	0.5732	0.540	0.531	0.540	0.531	0.540	1,803,799	0.5339	-1.69%
2020-03-12	0	0.590	0.590	0.600	0.570	0.590	5,078,000	2,966,380	0.5842	0.550	0.550	0.559	0.531	0.550	5,452,198	0.5441	0.00%
2020-03-11	0	0.590	0.580	0.590	0.570	0.590	1,765,000	1,022,710	0.5794	0.550	0.540	0.550	0.531	0.550	1,895,063	0.5397	0.00%
2020-03-10	0	0.590	0.570	0.590	0.570	0.590	2,534,000	1,471,360	0.5806	0.550	0.531	0.550	0.531	0.550	2,720,731	0.5408	0.00%
2020-03-09	0	0.590	0.560	0.590	0.570	0.600	1,314,000	766,150	0.5831	0.550	0.522	0.550	0.531	0.559	1,410,829	0.5430	-1.67%
2020-03-06	0	0.600	0.580	0.600	0.580	0.600	220,000	129,850	0.5902	0.559	0.540	0.559	0.540	0.559	236,212	0.5497	-1.64%
2020-03-05	0	0.610	0.600	0.610	0.570	0.610	2,380,000	1,410,810	0.5928	0.568	0.559	0.568	0.531	0.568	2,555,382	0.5521	1.67%
2020-03-04	0	0.600	0.580	0.600	0.580	0.600	704,000	417,220	0.5926	0.559	0.540	0.559	0.540	0.559	755,878	0.5520	-1.64%
2020-03-03	0	0.610	0.600	0.610	0.600	0.630	3,296,000	2,012,030	0.6104	0.568	0.559	0.568	0.559	0.587	3,538,883	0.5685	-1.61%
2020-03-02	0	0.620	0.600	0.620	0.600	0.650	2,064,000	1,277,720	0.6191	0.577	0.559	0.577	0.559	0.605	2,216,096	0.5766	1.64%
2020-02-28	0	0.610	0.590	0.610	0.590	0.620	4,225,000	2,608,100	0.6173	0.568	0.550	0.568	0.550	0.577	4,536,341	0.5749	-3.17%
2020-02-27	0	0.630	0.600	0.640	0.620	0.650	3,544,000	2,239,190	0.6318	0.587	0.559	0.596	0.577	0.605	3,805,158	0.5885	1.61%
2020-02-26	0	0.620	0.600	0.620	0.580	0.620	762,000	458,110	0.6012	0.577	0.559	0.577	0.540	0.577	818,152	0.5599	-1.59%
2020-02-25	0	0.630	0.610	0.640	0.610	0.630	143,000	87,670	0.6131	0.587	0.568	0.596	0.568	0.587	153,538	0.5710	-1.56%
2020-02-24	0	0.640	0.620	0.640	0.620	0.640	316,000	197,560	0.6252	0.596	0.577	0.596	0.577	0.596	339,286	0.5823	0.00%
2020-02-21	0	0.640	0.590	0.640	0.610	0.660	4,240,000	2,749,970	0.6486	0.596	0.550	0.596	0.568	0.615	4,552,446	0.6041	-1.54%
2020-02-20	0	0.650	0.640	0.650	0.630	0.660	4,462,000	2,883,170	0.6462	0.605	0.596	0.605	0.587	0.615	4,790,805	0.6018	0.00%
2020-02-19	0	0.650	0.630	0.650	0.630	0.650	1,376,000	892,900	0.6489	0.605	0.587	0.605	0.587	0.605	1,477,398	0.6044	0.00%
2020-02-18	0	0.650	0.620	0.660	0.650	0.650	154,000	100,100	0.6500	0.605	0.577	0.615	0.605	0.605	165,348	0.6054	-1.52%
2020-02-17	0	0.660	0.630	0.660	0.630	0.660	2,463,000	1,583,160	0.6428	0.615	0.587	0.615	0.587	0.615	2,644,499	0.5987	0.00%
2020-02-14	0	0.660	0.630	0.660	0.620	0.660	144,000	93,660	0.6504	0.615	0.587	0.615	0.577	0.615	154,611	0.6058	1.54%
2020-02-13	0	0.650	0.650	0.690	0.620	0.650	204,000	126,570	0.6204	0.605	0.605	0.643	0.577	0.605	219,033	0.5779	-1.52%
2020-02-12	0	0.660	0.640	0.670	0.660	0.700	510,000	347,320	0.6810	0.615	0.596	0.624	0.615	0.652	547,582	0.6343	-1.49%
2020-02-11	0	0.670	0.630	0.680	0.600	0.670	444,000	283,350	0.6382	0.624	0.587	0.633	0.559	0.624	476,718	0.5944	11.67%
2020-02-10	0	0.600	0.580	0.600	0.590	0.600	543,000	320,930	0.5910	0.559	0.540	0.559	0.550	0.559	583,014	0.5505	0.00%
2020-02-07	0	0.600	0.580	0.600	0.580	0.610	1,483,000	898,370	0.6058	0.559	0.540	0.559	0.540	0.568	1,592,282	0.5642	-3.23%
2020-02-06	0	0.620	0.580	0.620	0.590	0.620	1,341,000	816,710	0.6090	0.577	0.540	0.577	0.550	0.577	1,439,818	0.5672	3.33%
2020-02-05	0	0.600	0.590	0.600	0.580	0.620	1,903,000	1,150,400	0.6045	0.559	0.550	0.559	0.540	0.577	2,043,232	0.5630	-4.76%
2020-02-04	0	0.630	0.600	0.630	0.610	0.630	1,289,000	796,040	0.6176	0.587	0.559	0.587	0.568	0.587	1,383,987	0.5752	1.61%
2020-02-03	0	0.620	0.590	0.620	0.590	0.620	706,000	424,260	0.6009	0.577	0.550	0.577	0.550	0.577	758,025	0.5597	0.00%
2020-01-31	0	0.620	0.600	0.620	0.590	0.630	334,000	203,840	0.6103	0.577	0.559	0.577	0.550	0.587	358,612	0.5684	1.64%
2020-01-30	0	0.610	0.570	0.610	0.590	0.630	895,000	539,290	0.6026	0.568	0.531	0.568	0.550	0.587	960,953	0.5612	-4.69%
2020-01-29	0	0.640	0.620	0.640	0.620	0.640	1,149,000	721,210	0.6277	0.596	0.577	0.596	0.577	0.596	1,233,670	0.5846	-3.03%
2020-01-24	0	0.660	0.640	0.670	0.650	0.660	630,000	412,220	0.6543	0.615	0.596	0.624	0.605	0.615	676,425	0.6094	-1.49%
2020-01-23	0	0.670	0.650	0.670	0.650	0.670	420,000	276,120	0.6574	0.624	0.605	0.624	0.605	0.624	450,950	0.6123	-1.47%
2020-01-22	0	0.680	0.670	0.680	0.670	0.680	314,000	211,080	0.6722	0.633	0.624	0.633	0.624	0.633	337,139	0.6261	0.00%
2020-01-21	0	0.680	0.670	0.690	0.650	0.700	1,080,000	739,750	0.6850	0.633	0.624	0.643	0.605	0.652	1,159,585	0.6379	-2.86%
2020-01-20	0	0.700	0.670	0.690	0.620	0.970	7,968,000	5,495,120	0.6896	0.652	0.624	0.643	0.577	0.903	8,555,163	0.6423	2.94%
2020-01-17	1	-	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
2020-01-10	0	0.680	0.670	0.680	0.640	0.700	1,497,000	1,016,900	0.6793	0.633	0.624	0.633	0.596	0.652	1,607,314	0.6327	6.25%
2020-01-09	0	0.640	0.640	0.650	0.630	0.660	335,000	216,480	0.6462	0.596	0.596	0.605	0.587	0.615	359,686	0.6019	1.59%
2020-01-08	0	0.630	0.620	0.630	0.610	0.660	857,000	536,270	0.6258	0.587	0.577	0.587	0.568	0.615	920,152	0.5828	-4.55%
2020-01-07	0	0.660	0.660	0.670	0.650	0.670	538,000	353,440	0.6570	0.615	0.615	0.624	0.605	0.624	577,645	0.6119	-1.49%
2020-01-06	0	0.670	0.650	0.670	0.650	0.680	641,000	422,380	0.6589	0.624	0.605	0.624	0.605	0.633	688,235	0.6137	0.00%
2020-01-03	0	0.670	0.660	0.670	0.660	0.680	1,006,000	675,610	0.6716	0.624	0.615	0.624	0.615	0.633	1,080,132	0.6255	-1.47%
2020-01-02	0	0.680	0.660	0.690	0.680	0.690	1,169,000	795,530	0.6805	0.633	0.615	0.643	0.633	0.643	1,255,144	0.6338	1.49%
2019-12-31	0	0.670	0.660	0.670	0.650	0.690	3,743,000	2,490,660	0.6654	0.624	0.615	0.624	0.605	0.643	4,018,822	0.6197	-2.90%
2019-12-30	0	0.690	0.670	0.690	0.620	0.710	1,659,000	1,123,670	0.6773	0.643	0.624	0.643	0.577	0.661	1,781,252	0.6308	6.15%
2019-12-27	0	0.650	0.630	0.650	0.600	0.660	14,475,000	9,209,020	0.6362	0.605	0.587	0.605	0.559	0.615	15,541,664	0.5925	4.84%
2019-12-24	0	0.620	0.600	0.620	0.600	0.620	207,000	124,850	0.6031	0.577	0.559	0.577	0.559	0.577	222,254	0.5617	3.33%
2019-12-23	0	0.600	0.590	0.600	0.540	0.610	75,996,000	42,040,910	0.5532	0.559	0.550	0.559	0.503	0.568	81,596,153	0.5152	1.69%
2019-12-20	0	0.590	0.580	0.590	0.590	0.630	8,239,000	5,006,130	0.6076	0.550	0.540	0.550	0.550	0.587	8,846,133	0.5659	1.72%
2019-12-19	0	0.580	0.580	0.590	0.580	0.600	2,775,000	1,643,530	0.5923	0.540	0.540	0.550	0.540	0.559	2,979,490	0.5516	-3.33%
2019-12-18	0	0.600	0.590	0.600	0.560	0.610	33,812,000	20,288,450	0.6000	0.559	0.550	0.559	0.522	0.568	36,303,610	0.5589	0.00%
2019-12-17	0	0.600	0.600	0.610	0.540	0.630	31,112,000	17,418,890	0.5599	0.559	0.559	0.568	0.503	0.587	33,404,646	0.5215	9.09%
2019-12-16	0	0.550	0.540	0.550	0.530	0.550	12,603,000	6,854,320	0.5439	0.512	0.503	0.512	0.494	0.512	13,531,716	0.5065	1.85%
2019-12-13	0	0.540	0.510	0.540	0.520	0.540	17,241,000	9,135,760	0.5299	0.503	0.475	0.503	0.484	0.503	18,511,491	0.4935	1.89%
2019-12-12	0	0.530	0.510	0.520	0.510	0.530	16,096,000	8,521,060	0.5294	0.494	0.475	0.484	0.475	0.494	17,282,116	0.4931	0.00%
2019-12-11	0	0.530	0.520	0.530	0.520	0.530	4,152,000	2,182,810	0.5257	0.494	0.484	0.494	0.484	0.494	4,457,961	0.4896	1.92%
2019-12-10	0	0.520	0.510	0.520	0.510	0.520	3,365,000	1,747,050	0.5192	0.484	0.475	0.484	0.475	0.484	3,612,967	0.4835	-1.89%
2019-12-09	0	0.530	0.500	0.530	0.500	0.530	1,328,000	678,710	0.5111	0.494	0.466	0.494	0.466	0.494	1,425,860	0.4760	0.00%
2019-12-06	0	0.530	0.500	0.530	0.510	0.530	4,689,000	2,438,160	0.5200	0.494	0.466	0.494	0.475	0.494	5,034,533	0.4843	0.00%
2019-12-05	0	0.530	0.500	0.530	0.500	0.530	2,602,000	1,328,550	0.5106	0.494	0.466	0.494	0.466	0.494	2,793,742	0.4755	0.00%
2019-12-04	0	0.530	0.510	0.530	0.500	0.530	3,705,000	1,891,570	0.5105	0.494	0.475	0.494	0.466	0.494	3,978,022	0.4755	0.00%
2019-12-03	0	0.530	0.500	0.530	0.520	0.530	7,857,000	4,085,650	0.5200	0.494	0.466	0.494	0.484	0.494	8,435,983	0.4843	0.00%
2019-12-02	0	0.530	0.510	0.530	0.500	0.530	306,000	157,530	0.5148	0.494	0.475	0.494	0.466	0.494	328,549	0.4795	0.00%
2019-11-29	0	0.530	0.520	0.530	0.485	0.530	2,075,000	1,044,050	0.5032	0.494	0.484	0.494	0.452	0.494	2,227,907	0.4686	0.00%
2019-11-28	0	0.530	0.510	0.530	0.510	0.530	3,743,000	1,944,940	0.5196	0.494	0.475	0.494	0.475	0.494	4,018,822	0.4840	1.92%
2019-11-27	0	0.520	0.500	0.520	0.500	0.520	28,023,000	14,337,160	0.5116	0.484	0.466	0.484	0.466	0.484	30,088,018	0.4765	0.00%
2019-11-26	0	0.520	0.500	0.520	0.490	0.520	14,091,000	7,185,010	0.5099	0.484	0.466	0.484	0.456	0.484	15,129,367	0.4749	0.00%
2019-11-25	0	0.520	0.500	0.520	0.495	0.520	4,172,000	2,125,235	0.5094	0.484	0.466	0.484	0.461	0.484	4,479,435	0.4744	-1.89%
2019-11-22	0	0.530	0.490	0.530	0.490	0.530	9,277,000	4,570,335	0.4927	0.494	0.456	0.494	0.456	0.494	9,960,623	0.4588	6.00%
2019-11-21	0	0.500	0.485	0.500	0.475	0.500	10,436,000	5,111,190	0.4898	0.466	0.452	0.466	0.442	0.466	11,205,030	0.4562	1.01%
2019-11-20	0	0.495	0.475	0.495	0.480	0.495	1,961,000	962,320	0.4907	0.461	0.442	0.461	0.447	0.461	2,105,506	0.4570	-1.00%
2019-11-19	0	0.500	0.475	0.500	0.490	0.500	6,572,000	3,231,845	0.4918	0.466	0.442	0.466	0.456	0.466	7,056,291	0.4580	0.00%
2019-11-18	0	0.500	0.490	0.500	0.480	0.520	17,252,000	8,676,465	0.5029	0.466	0.456	0.466	0.447	0.484	18,523,302	0.4684	5.26%
2019-11-15	0	0.475	0.465	0.475	0.470	0.475	1,466,000	693,875	0.4733	0.442	0.433	0.442	0.438	0.442	1,574,030	0.4408	-1.04%
2019-11-14	0	0.480	0.470	0.480	0.475	0.480	886,000	420,855	0.4750	0.447	0.438	0.447	0.442	0.447	951,289	0.4424	0.00%
2019-11-13	0	0.480	0.470	0.480	0.475	0.480	1,533,000	728,180	0.4750	0.447	0.438	0.447	0.442	0.447	1,645,967	0.4424	0.00%
2019-11-12	0	0.480	0.470	0.480	-	-	0	0	-	0.447	0.438	0.447	-	-	0	-	0.00%
2019-11-11	0	0.480	0.470	0.480	0.475	0.480	62,000	29,660	0.4784	0.447	0.438	0.447	0.442	0.447	66,569	0.4456	0.00%
2019-11-08	0	0.480	0.470	0.480	0.475	0.480	229,000	109,820	0.4796	0.447	0.438	0.447	0.442	0.447	245,875	0.4466	-1.03%
2019-11-07	0	0.485	0.475	0.485	0.470	0.485	23,000	10,925	0.4750	0.452	0.442	0.452	0.438	0.452	24,695	0.4424	1.04%
2019-11-06	0	0.480	0.470	0.475	0.470	0.480	98,000	46,465	0.4741	0.447	0.438	0.442	0.438	0.447	105,222	0.4416	0.00%
2019-11-05	0	0.480	0.465	0.480	0.470	0.480	365,000	172,980	0.4739	0.447	0.433	0.447	0.438	0.447	391,897	0.4414	3.23%
2019-11-04	0	0.465	0.460	0.465	0.465	0.475	549,000	257,390	0.4688	0.433	0.428	0.433	0.433	0.442	589,456	0.4367	-5.10%
2019-11-01	0	0.490	0.470	0.480	0.465	0.490	1,139,000	540,500	0.4745	0.456	0.438	0.447	0.433	0.456	1,222,933	0.4420	3.16%
2019-10-31	0	0.475	0.465	0.475	0.465	0.475	329,000	154,895	0.4708	0.442	0.433	0.442	0.433	0.442	353,244	0.4385	-1.04%
2019-10-30	0	0.480	0.475	0.480	-	-	0	0	-	0.447	0.442	0.447	-	-	0	-	-1.03%
2019-10-29	0	0.485	0.470	0.485	0.470	0.490	281,000	134,525	0.4787	0.452	0.438	0.452	0.438	0.456	301,707	0.4459	-1.02%
2019-10-28	0	0.490	0.475	0.490	0.490	0.490	37,000	18,130	0.4900	0.456	0.442	0.456	0.456	0.456	39,727	0.4564	0.00%
2019-10-25	0	0.490	0.470	0.490	0.470	0.490	125,000	60,600	0.4848	0.456	0.438	0.456	0.438	0.456	134,211	0.4515	1.03%
2019-10-24	0	0.485	0.470	0.485	0.470	0.485	2,302,000	1,104,915	0.4800	0.452	0.438	0.452	0.438	0.452	2,471,635	0.4470	0.00%
2019-10-23	0	0.485	0.465	0.485	0.465	0.495	597,000	286,400	0.4797	0.452	0.433	0.452	0.433	0.461	640,993	0.4468	0.00%
2019-10-22	0	0.485	0.470	0.485	0.480	0.485	44,000	21,125	0.4801	0.452	0.438	0.452	0.447	0.452	47,242	0.4472	0.00%
2019-10-21	0	0.485	0.460	0.490	0.455	0.485	296,000	136,380	0.4607	0.452	0.428	0.456	0.424	0.452	317,812	0.4291	5.43%
2019-10-18	0	0.460	0.455	0.470	0.460	0.470	125,000	58,055	0.4644	0.428	0.424	0.438	0.428	0.438	134,211	0.4326	-3.16%
2019-10-17	0	0.475	0.470	0.475	-	-	0	0	-	0.442	0.438	0.442	-	-	0	-	-1.04%
2019-10-16	0	0.480	0.465	0.480	0.465	0.480	105,000	49,540	0.4718	0.447	0.433	0.447	0.433	0.447	112,737	0.4394	2.13%
2019-10-15	0	0.470	0.470	0.480	0.470	0.475	2,821,000	1,339,930	0.4750	0.438	0.438	0.447	0.438	0.442	3,028,880	0.4424	-3.09%
2019-10-14	0	0.485	0.445	0.490	0.445	0.485	25,334,000	11,903,785	0.4699	0.452	0.414	0.456	0.414	0.452	27,200,865	0.4376	1.04%
2019-10-11	0	0.480	0.465	0.480	0.470	0.480	1,344,000	637,490	0.4743	0.447	0.433	0.447	0.438	0.447	1,443,039	0.4418	0.00%
2019-10-10	0	0.480	0.465	0.480	0.465	0.480	224,000	105,275	0.4700	0.447	0.433	0.447	0.433	0.447	240,507	0.4377	0.00%
2019-10-09	0	0.480	0.470	0.480	-	-	0	0	-	0.447	0.438	0.447	-	-	0	-	0.00%
2019-10-08	0	0.480	0.470	0.480	-	-	0	0	-	0.447	0.438	0.447	-	-	0	-	-1.03%
2019-10-04	0	0.485	0.470	0.485	0.465	0.485	342,000	159,915	0.4676	0.452	0.438	0.452	0.433	0.452	367,202	0.4355	-2.02%
2019-10-03	0	0.495	0.465	0.495	0.465	0.495	545,000	260,160	0.4774	0.461	0.433	0.461	0.433	0.461	585,161	0.4446	5.32%
2019-10-02	0	0.470	0.470	0.485	0.470	0.495	2,262,000	1,103,730	0.4879	0.438	0.438	0.452	0.438	0.461	2,428,687	0.4545	-2.08%
2019-09-30	0	0.480	0.480	0.485	0.475	0.485	5,173,000	2,485,525	0.4805	0.447	0.447	0.452	0.442	0.452	5,554,199	0.4475	-1.03%
2019-09-27	0	0.485	0.480	0.490	0.475	0.500	829,000	401,850	0.4847	0.452	0.447	0.456	0.442	0.466	890,089	0.4515	1.04%
2019-09-26	0	0.480	0.470	0.480	0.470	0.480	2,592,000	1,231,195	0.4750	0.447	0.438	0.447	0.438	0.447	2,783,005	0.4424	-1.03%
2019-09-25	0	0.485	0.470	0.485	0.455	0.500	1,463,000	709,075	0.4847	0.452	0.438	0.452	0.424	0.466	1,570,809	0.4514	3.19%
2019-09-24	0	0.470	0.465	0.470	0.460	0.470	1,340,000	623,100	0.4650	0.438	0.433	0.438	0.428	0.438	1,438,745	0.4331	-1.05%
2019-09-23	0	0.475	0.475	0.480	0.470	0.480	86,000	40,970	0.4764	0.442	0.442	0.447	0.438	0.447	92,337	0.4437	-3.06%
2019-09-20	0	0.490	0.470	0.490	0.475	0.490	4,817,000	2,330,630	0.4838	0.456	0.438	0.456	0.442	0.456	5,171,965	0.4506	1.03%
2019-09-19	0	0.485	0.470	0.485	0.470	0.485	1,544,000	741,045	0.4800	0.452	0.438	0.452	0.438	0.452	1,657,778	0.4470	0.00%
2019-09-18	0	0.485	0.460	0.485	0.460	0.500	7,293,000	3,543,450	0.4859	0.452	0.428	0.452	0.428	0.466	7,830,422	0.4525	4.30%
2019-09-17	0	0.465	0.460	0.465	0.460	0.465	44,000	20,245	0.4601	0.433	0.428	0.433	0.428	0.433	47,242	0.4285	-1.06%
2019-09-16	0	0.470	0.465	0.470	0.465	0.470	121,000	56,520	0.4671	0.438	0.433	0.438	0.433	0.438	129,917	0.4350	1.08%
2019-09-13	0	0.465	0.460	0.465	0.460	0.475	137,000	64,100	0.4679	0.433	0.428	0.433	0.428	0.442	147,096	0.4358	-2.11%
2019-09-12	0	0.475	0.470	0.475	-	-	0	0	-	0.442	0.438	0.442	-	-	0	-	-1.04%
2019-09-11	0	0.480	0.465	0.480	0.465	0.495	3,560,000	1,708,815	0.4800	0.447	0.433	0.447	0.433	0.461	3,822,337	0.4471	1.05%
2019-09-10	0	0.475	0.460	0.475	0.465	0.510	223,000	105,720	0.4741	0.442	0.428	0.442	0.433	0.475	239,433	0.4415	3.26%
2019-09-09	0	0.460	0.455	0.475	0.455	0.465	162,000	74,820	0.4619	0.428	0.424	0.442	0.424	0.433	173,938	0.4302	-1.08%
2019-09-06	0	0.465	0.445	0.465	0.445	0.465	5,620,000	2,580,990	0.4593	0.433	0.414	0.433	0.414	0.433	6,034,138	0.4277	1.09%
2019-09-05	0	0.460	0.455	0.460	0.450	0.475	1,701,000	805,850	0.4738	0.428	0.424	0.428	0.419	0.442	1,826,347	0.4412	0.00%
2019-09-04	0	0.460	0.455	0.480	0.460	0.460	44,000	20,240	0.4600	0.428	0.424	0.447	0.428	0.428	47,242	0.4284	0.00%
2019-09-03	0	0.460	0.455	0.465	0.455	0.465	72,000	33,265	0.4620	0.428	0.424	0.433	0.424	0.433	77,306	0.4303	0.00%
2019-09-02	0	0.460	0.460	0.485	0.460	0.465	1,115,000	518,365	0.4649	0.428	0.428	0.452	0.428	0.433	1,197,164	0.4330	0.00%
2019-08-30	0	0.460	0.455	0.465	0.460	0.510	221,000	105,355	0.4767	0.428	0.424	0.433	0.428	0.475	237,286	0.4440	-1.08%
2019-08-29	0	0.465	0.450	0.465	0.435	0.475	12,232,000	5,471,620	0.4473	0.433	0.419	0.433	0.405	0.442	13,133,377	0.4166	-2.11%
2019-08-28	0	0.475	0.460	0.475	0.460	0.475	3,302,000	1,567,395	0.4747	0.442	0.428	0.442	0.428	0.442	3,545,325	0.4421	1.06%
2019-08-27	0	0.470	0.455	0.475	0.450	0.480	7,244,000	3,399,835	0.4693	0.438	0.424	0.442	0.419	0.447	7,777,811	0.4371	-2.08%
2019-08-26	0	0.480	0.465	0.480	0.470	0.480	71,000	33,580	0.4730	0.447	0.433	0.447	0.438	0.447	76,232	0.4405	0.00%
2019-08-23	0	0.480	0.470	0.480	0.460	0.480	293,000	136,940	0.4674	0.447	0.438	0.447	0.428	0.447	314,591	0.4353	0.00%
2019-08-22	0	0.480	0.470	0.475	0.475	0.480	93,000	44,490	0.4784	0.447	0.438	0.442	0.442	0.447	99,853	0.4456	-1.03%
2019-08-21	0	0.485	0.485	0.490	0.475	0.495	1,205,000	593,695	0.4927	0.452	0.452	0.456	0.442	0.461	1,293,797	0.4589	0.00%
2019-08-20	0	0.485	0.480	0.485	-	-	0	0	-	0.452	0.447	0.452	-	-	0	-	-1.02%
2019-08-19	0	0.490	0.480	0.490	-	-	0	0	-	0.456	0.447	0.456	-	-	0	-	0.00%
2019-08-16	0	0.490	0.480	0.490	0.480	0.490	188,000	91,200	0.4851	0.456	0.447	0.456	0.447	0.456	201,854	0.4518	6.52%
2019-08-15	0	0.460	0.460	0.490	0.460	0.470	132,000	61,880	0.4688	0.428	0.428	0.456	0.428	0.438	141,727	0.4366	-2.13%
2019-08-14	0	0.470	0.470	0.480	0.470	0.470	10,000	4,700	0.4700	0.438	0.438	0.447	0.438	0.438	10,737	0.4377	0.00%
2019-08-13	0	0.470	0.470	0.480	0.470	0.480	87,000	41,450	0.4764	0.438	0.438	0.447	0.438	0.447	93,411	0.4437	-2.08%
2019-08-12	0	0.480	0.470	0.480	0.475	0.480	102,000	48,660	0.4771	0.447	0.438	0.447	0.442	0.447	109,516	0.4443	0.00%
2019-08-09	0	0.480	0.480	0.490	-	-	0	0	-	0.447	0.447	0.456	-	-	0	-	0.00%
2019-08-08	0	0.480	0.480	0.490	0.480	0.480	75,000	36,000	0.4800	0.447	0.447	0.456	0.447	0.447	80,527	0.4471	0.00%
2019-08-07	0	0.480	0.475	0.480	-	-	0	0	-	0.447	0.442	0.447	-	-	0	-	0.00%
2019-08-06	0	0.480	0.470	0.480	0.470	0.490	385,000	183,780	0.4774	0.447	0.438	0.447	0.438	0.456	413,371	0.4446	-2.04%
2019-08-05	0	0.490	0.485	0.490	0.490	0.495	120,000	59,015	0.4918	0.456	0.452	0.456	0.456	0.461	128,843	0.4580	-2.00%
2019-08-02	0	0.500	0.490	0.500	0.490	0.500	53,000	26,240	0.4951	0.466	0.456	0.466	0.456	0.466	56,906	0.4611	0.00%
2019-08-01	0	0.500	0.490	0.500	0.495	0.500	123,000	60,890	0.4950	0.466	0.456	0.466	0.461	0.466	132,064	0.4611	0.00%
2019-07-31	0	0.500	0.490	0.500	0.490	0.500	263,000	129,340	0.4918	0.466	0.456	0.466	0.456	0.466	282,380	0.4580	0.00%
2019-07-30	0	0.500	0.495	0.500	-	-	0	0	-	0.466	0.461	0.466	-	-	0	-	0.00%
2019-07-29	0	0.500	0.495	0.500	0.490	0.500	155,000	76,360	0.4926	0.466	0.461	0.466	0.456	0.466	166,422	0.4588	1.01%
2019-07-26	0	0.495	0.490	0.495	0.490	0.495	42,000	20,785	0.4949	0.461	0.456	0.461	0.456	0.461	45,095	0.4609	-1.00%
2019-07-25	0	0.500	0.495	0.500	-	-	0	0	-	0.466	0.461	0.466	-	-	0	-	0.00%
2019-07-24	0	0.500	0.495	0.500	-	-	0	0	-	0.466	0.461	0.466	-	-	0	-	0.00%
2019-07-23	0	0.500	0.490	0.500	0.495	0.500	43,000	21,300	0.4953	0.466	0.456	0.466	0.461	0.466	46,169	0.4614	0.00%
2019-07-22	0	0.500	0.495	0.500	-	-	0	0	-	0.466	0.461	0.466	-	-	0	-	0.00%
2019-07-19	0	0.500	0.490	0.500	0.490	0.500	5,554,000	2,759,195	0.4968	0.466	0.456	0.466	0.456	0.466	5,963,275	0.4627	0.00%
2019-07-18	0	0.500	0.495	0.500	0.500	0.510	492,000	246,300	0.5006	0.466	0.461	0.466	0.466	0.475	528,256	0.4663	-3.85%
2019-07-17	0	0.520	0.510	0.520	0.475	0.580	1,717,000	916,430	0.5337	0.484	0.475	0.484	0.442	0.540	1,843,526	0.4971	4.00%
2019-07-16	0	0.500	0.495	0.500	0.495	0.500	2,072,000	1,035,980	0.5000	0.466	0.461	0.466	0.461	0.466	2,224,686	0.4657	0.00%
2019-07-15	0	0.500	0.485	0.500	0.485	0.500	168,000	81,755	0.4866	0.466	0.452	0.466	0.452	0.466	180,380	0.4532	1.01%
2019-07-12	0	0.495	0.480	0.495	0.485	0.495	60,000	29,170	0.4862	0.461	0.447	0.461	0.452	0.461	64,421	0.4528	0.00%
2019-07-11	0	0.495	0.480	0.495	0.460	0.495	423,000	204,465	0.4834	0.461	0.447	0.461	0.428	0.461	454,171	0.4502	0.00%
2019-07-10	0	0.495	0.485	0.495	0.485	0.495	335,000	164,610	0.4914	0.461	0.452	0.461	0.452	0.461	359,686	0.4576	-1.00%
2019-07-09	0	0.500	0.490	0.500	0.490	0.500	213,000	105,200	0.4939	0.466	0.456	0.466	0.456	0.466	228,696	0.4600	1.01%
2019-07-08	0	0.495	0.485	0.495	0.490	0.495	82,000	40,390	0.4926	0.461	0.452	0.461	0.456	0.461	88,043	0.4588	0.00%
2019-07-05	0	0.495	0.490	0.495	0.485	0.495	96,000	47,240	0.4921	0.461	0.456	0.461	0.452	0.461	103,074	0.4583	0.00%
2019-07-04	0	0.495	0.485	0.495	0.485	0.495	5,719,000	2,812,395	0.4918	0.461	0.452	0.461	0.452	0.461	6,140,434	0.4580	1.02%
2019-07-03	0	0.490	0.470	0.490	0.475	0.495	10,235,000	5,015,735	0.4901	0.456	0.438	0.456	0.442	0.461	10,989,218	0.4564	-1.01%
2019-07-02	0	0.495	0.485	0.495	0.485	0.495	764,000	374,155	0.4897	0.461	0.452	0.461	0.452	0.461	820,299	0.4561	0.00%
2019-06-28	0	0.495	0.490	0.495	0.485	0.495	876,000	433,455	0.4948	0.461	0.456	0.461	0.452	0.461	940,553	0.4609	0.00%
2019-06-27	0	0.495	0.475	0.495	0.475	0.500	789,000	389,160	0.4932	0.461	0.442	0.461	0.442	0.466	847,141	0.4594	-1.00%
2019-06-26	0	0.500	0.495	0.500	0.495	0.510	4,081,000	2,040,780	0.5001	0.466	0.461	0.466	0.461	0.475	4,381,729	0.4657	0.00%
2019-06-25	0	0.500	0.495	0.510	0.500	0.510	69,000	34,700	0.5029	0.466	0.461	0.475	0.466	0.475	74,085	0.4684	-1.96%
2019-06-24	0	0.510	0.500	0.510	0.500	0.510	1,299,000	662,470	0.5100	0.475	0.466	0.475	0.466	0.475	1,394,723	0.4750	-1.92%
2019-06-21	0	0.520	0.520	0.530	0.500	0.520	41,000	21,210	0.5173	0.484	0.484	0.494	0.466	0.484	44,021	0.4818	-1.89%
2019-06-20	0	0.530	0.500	0.530	0.500	0.530	2,286,000	1,186,350	0.5190	0.494	0.466	0.494	0.466	0.494	2,454,456	0.4833	-1.85%
2019-06-19	0	0.540	0.520	0.540	0.510	0.600	5,797,000	3,233,990	0.5579	0.503	0.484	0.503	0.475	0.559	6,224,181	0.5196	9.09%
2019-06-18	0	0.495	0.490	0.500	0.495	0.500	390,000	194,850	0.4996	0.461	0.456	0.466	0.461	0.466	418,739	0.4653	0.00%
2019-06-17	0	0.495	0.495	0.510	0.490	0.510	5,562,000	2,762,370	0.4967	0.461	0.461	0.475	0.456	0.475	5,971,864	0.4626	0.00%
2019-06-14	0	0.495	0.495	0.500	0.490	0.500	5,585,000	2,764,680	0.4950	0.461	0.461	0.466	0.456	0.466	5,996,559	0.4610	0.00%
2019-06-13	0	0.495	0.495	0.500	0.490	0.500	6,010,000	3,004,595	0.4999	0.461	0.461	0.466	0.456	0.466	6,452,877	0.4656	-2.94%
2019-06-12	0	0.510	0.490	0.510	0.485	0.510	7,421,000	3,678,150	0.4956	0.475	0.456	0.475	0.452	0.475	7,967,854	0.4616	3.03%
2019-06-11	0	0.495	0.490	0.495	0.490	0.495	405,000	199,890	0.4936	0.461	0.456	0.461	0.456	0.461	434,844	0.4597	-1.00%
2019-06-10	0	0.500	0.490	0.500	0.490	0.500	528,000	260,170	0.4927	0.466	0.456	0.466	0.456	0.466	566,908	0.4589	0.00%
2019-06-06	0	0.500	0.485	0.500	0.485	0.500	9,347,000	4,582,490	0.4903	0.466	0.452	0.466	0.452	0.466	10,035,781	0.4566	0.00%
2019-06-05	0	0.500	0.485	0.500	0.490	0.510	10,597,000	5,285,440	0.4988	0.466	0.452	0.466	0.456	0.475	11,377,894	0.4645	1.01%
2019-06-04	0	0.495	0.490	0.495	0.485	0.495	92,000	45,260	0.4920	0.461	0.456	0.461	0.452	0.461	98,779	0.4582	-1.00%
2019-06-03	0	0.500	0.495	0.500	0.490	0.500	4,177,000	2,067,335	0.4949	0.466	0.461	0.466	0.456	0.466	4,484,804	0.4610	0.00%
2019-05-31	0	0.500	0.490	0.500	0.490	0.500	381,000	188,655	0.4952	0.466	0.456	0.466	0.456	0.466	409,076	0.4612	2.04%
2019-05-30	0	0.490	0.490	0.495	0.490	0.500	4,434,000	2,194,845	0.4950	0.456	0.456	0.461	0.456	0.466	4,760,742	0.4610	-2.00%
2019-05-29	0	0.500	0.495	0.500	0.490	0.500	4,218,000	2,087,760	0.4950	0.466	0.461	0.466	0.456	0.466	4,528,825	0.4610	0.00%
2019-05-28	0	0.500	0.495	0.500	0.495	0.500	26,000	12,885	0.4956	0.466	0.461	0.466	0.461	0.466	27,916	0.4616	0.00%
2019-05-27	0	0.500	0.490	0.500	0.490	0.500	442,000	218,785	0.4950	0.466	0.456	0.466	0.456	0.466	474,571	0.4610	0.00%
2019-05-24	0	0.500	0.490	0.500	0.490	0.500	10,248,000	5,072,690	0.4950	0.466	0.456	0.466	0.456	0.466	11,003,176	0.4610	0.00%
2019-05-23	0	0.500	0.490	0.500	0.490	0.500	201,000	99,550	0.4953	0.466	0.456	0.466	0.456	0.466	215,812	0.4613	0.00%
2019-05-22	0	0.500	0.490	0.500	0.490	0.500	92,000	45,480	0.4943	0.466	0.456	0.466	0.456	0.466	98,779	0.4604	0.00%
2019-05-21	0	0.500	0.490	0.500	0.490	0.500	2,893,000	1,431,860	0.4949	0.466	0.456	0.466	0.456	0.466	3,106,185	0.4610	0.00%
2019-05-20	0	0.500	0.490	0.500	0.490	0.500	288,000	142,615	0.4952	0.466	0.456	0.466	0.456	0.466	309,223	0.4612	0.00%
2019-05-17	0	0.500	0.490	0.500	0.495	0.500	229,000	113,445	0.4954	0.466	0.456	0.466	0.461	0.466	245,875	0.4614	-1.96%
2019-05-16	0	0.510	0.495	0.510	0.495	0.510	4,139,000	2,069,490	0.5000	0.475	0.461	0.475	0.461	0.475	4,444,003	0.4657	0.00%
2019-05-15	0	0.510	0.500	0.510	0.495	0.510	5,667,000	2,833,585	0.5000	0.475	0.466	0.475	0.461	0.475	6,084,602	0.4657	0.00%
2019-05-14	0	0.510	0.500	0.510	0.495	0.510	125,000	62,410	0.4993	0.475	0.466	0.475	0.461	0.475	134,211	0.4650	0.00%
2019-05-10	0	0.510	0.495	0.510	0.500	0.510	186,000	93,020	0.5001	0.475	0.461	0.475	0.466	0.475	199,706	0.4658	0.00%
2019-05-09	0	0.510	0.495	0.510	0.500	0.520	7,167,000	3,722,440	0.5194	0.475	0.461	0.475	0.466	0.484	7,695,137	0.4837	2.00%
2019-05-08	0	0.500	0.495	0.500	0.495	0.500	94,000	46,825	0.4981	0.466	0.461	0.466	0.461	0.466	100,927	0.4639	-1.96%
2019-05-07	0	0.510	0.500	0.510	0.495	0.510	2,287,000	1,143,315	0.4999	0.475	0.466	0.475	0.461	0.475	2,455,529	0.4656	0.00%
2019-05-06	0	0.510	0.500	0.510	0.460	0.510	3,067,000	1,532,325	0.4996	0.475	0.466	0.475	0.428	0.475	3,293,008	0.4653	0.00%
2019-05-03	0	0.510	0.500	0.510	0.500	0.510	256,000	128,020	0.5001	0.475	0.466	0.475	0.466	0.475	274,865	0.4658	0.00%
2019-05-02	0	0.510	0.500	0.510	0.500	0.520	229,000	117,180	0.5117	0.475	0.466	0.475	0.466	0.484	245,875	0.4766	0.00%
2019-04-30	0	0.510	0.500	0.510	0.495	0.510	3,534,000	1,766,975	0.5000	0.475	0.466	0.475	0.461	0.475	3,794,421	0.4657	0.00%
2019-04-29	0	0.510	0.500	0.510	0.495	0.510	262,000	131,000	0.5000	0.475	0.466	0.475	0.461	0.475	281,307	0.4657	0.00%
2019-04-26	0	0.510	0.495	0.510	0.495	0.510	379,000	189,505	0.5000	0.475	0.461	0.475	0.461	0.475	406,929	0.4657	0.00%
2019-04-25	0	0.510	0.500	0.510	0.500	0.510	57,000	28,590	0.5016	0.475	0.466	0.475	0.466	0.475	61,200	0.4672	0.00%
2019-04-24	0	0.510	0.500	0.510	0.495	0.510	513,000	256,535	0.5001	0.475	0.466	0.475	0.461	0.475	550,803	0.4657	0.00%
2019-04-23	0	0.510	0.500	0.510	0.500	0.510	3,072,000	1,564,490	0.5093	0.475	0.466	0.475	0.466	0.475	3,298,376	0.4743	-1.92%
2019-04-18	0	0.520	0.510	0.520	0.500	0.520	2,675,000	1,390,110	0.5197	0.484	0.475	0.484	0.466	0.484	2,872,121	0.4840	-1.89%
2019-04-17	0	0.530	0.510	0.530	0.500	0.530	1,689,000	861,760	0.5102	0.494	0.475	0.494	0.466	0.494	1,813,463	0.4752	0.00%
2019-04-16	0	0.530	0.500	0.520	0.500	0.530	2,648,000	1,374,900	0.5192	0.494	0.466	0.484	0.466	0.494	2,843,131	0.4836	1.92%
2019-04-15	0	0.520	0.510	0.520	0.510	0.530	1,308,000	685,270	0.5239	0.484	0.475	0.484	0.475	0.494	1,404,387	0.4879	-3.70%
2019-04-12	0	0.540	0.510	0.540	0.480	0.550	2,233,000	1,187,840	0.5319	0.503	0.475	0.503	0.447	0.512	2,397,550	0.4954	5.88%
2019-04-11	0	0.510	0.500	0.510	0.495	0.540	1,657,000	856,375	0.5168	0.475	0.466	0.475	0.461	0.503	1,779,104	0.4814	0.00%
2019-04-10	0	0.510	0.500	0.510	0.500	0.550	5,148,000	2,790,610	0.5421	0.475	0.466	0.475	0.466	0.512	5,527,357	0.5049	0.00%
2019-04-09	0	0.510	0.500	0.510	0.500	0.520	503,000	258,540	0.5140	0.475	0.466	0.475	0.466	0.484	540,066	0.4787	-1.92%
2019-04-08	0	0.520	0.510	0.520	0.500	0.520	28,000	14,300	0.5107	0.484	0.475	0.484	0.466	0.484	30,063	0.4757	0.00%
2019-04-04	0	0.520	0.500	0.520	0.500	0.520	1,038,000	522,360	0.5032	0.484	0.466	0.484	0.466	0.484	1,114,490	0.4687	-1.89%
2019-04-03	0	0.530	0.520	0.530	0.510	0.530	105,000	54,460	0.5187	0.494	0.484	0.494	0.475	0.494	112,737	0.4831	0.00%
2019-04-02	0	0.530	0.520	0.530	0.510	0.540	243,000	126,950	0.5224	0.494	0.484	0.494	0.475	0.503	260,907	0.4866	-1.85%
2019-04-01	0	0.540	0.540	0.550	0.520	0.580	7,716,000	4,185,970	0.5425	0.503	0.503	0.512	0.484	0.540	8,284,593	0.5053	0.00%
2019-03-29	0	0.540	0.530	0.550	0.530	0.550	102,361,000	51,198,340	0.5002	0.503	0.494	0.512	0.494	0.512	109,903,992	0.4658	0.00%
2019-03-28	0	0.540	0.540	0.550	0.530	0.550	11,482,700	6,199,877	0.5399	0.503	0.503	0.512	0.494	0.512	12,328,861	0.5029	0.00%
2019-03-27	0	0.540	0.520	0.540	0.530	0.540	174,000	92,920	0.5340	0.503	0.484	0.503	0.494	0.503	186,822	0.4974	-1.82%
2019-03-26	0	0.550	0.540	0.550	0.530	0.550	8,209,000	4,432,360	0.5399	0.512	0.503	0.512	0.494	0.512	8,813,922	0.5029	3.77%
2019-03-25	0	0.530	0.530	0.540	0.510	0.530	5,905,000	3,118,340	0.5281	0.494	0.494	0.503	0.475	0.494	6,340,140	0.4918	0.00%
2019-03-22	0	0.530	0.520	0.530	0.520	0.600	4,194,000	2,345,470	0.5592	0.494	0.484	0.494	0.484	0.559	4,503,056	0.5209	0.00%
2019-03-21	0	0.530	0.530	0.540	0.520	0.550	1,466,000	782,560	0.5338	0.494	0.494	0.503	0.484	0.512	1,574,030	0.4972	0.00%
2019-03-20	0	0.530	0.520	0.530	0.510	0.550	93,495,000	46,760,450	0.5001	0.494	0.484	0.494	0.475	0.512	100,384,656	0.4658	-3.64%
2019-03-19	0	0.550	0.520	0.550	0.520	0.550	603,000	318,760	0.5286	0.512	0.484	0.512	0.484	0.512	647,435	0.4923	0.00%
2019-03-18	0	0.550	0.540	0.550	0.510	0.560	867,000	466,250	0.5378	0.512	0.503	0.512	0.475	0.522	930,889	0.5009	1.85%
2019-03-15	0	0.540	0.530	0.540	0.530	0.560	3,820,000	2,062,800	0.5400	0.503	0.494	0.503	0.494	0.522	4,101,496	0.5029	0.00%
2019-03-14	0	0.540	0.530	0.540	0.510	0.580	26,976,000	14,643,880	0.5428	0.503	0.494	0.503	0.475	0.540	28,963,864	0.5056	5.88%
2019-03-13	0	0.510	0.500	0.510	0.490	0.510	170,000	84,540	0.4973	0.475	0.466	0.475	0.456	0.475	182,527	0.4632	0.00%
2019-03-12	0	0.510	0.500	0.510	0.490	0.520	609,000	306,170	0.5027	0.475	0.466	0.475	0.456	0.484	653,877	0.4682	-1.92%
2019-03-11	0	0.520	0.510	0.520	0.500	0.550	7,158,000	3,729,040	0.5210	0.484	0.475	0.484	0.466	0.512	7,685,474	0.4852	-3.70%
2019-03-08	0	0.540	0.530	0.540	0.495	0.550	9,123,000	4,667,455	0.5116	0.503	0.494	0.503	0.461	0.512	9,795,275	0.4765	1.89%
2019-03-07	0	0.530	0.520	0.540	0.460	0.550	27,323,000	12,981,315	0.4751	0.494	0.484	0.503	0.428	0.512	29,336,434	0.4425	15.22%
2019-03-06	0	0.460	0.460	0.465	0.460	0.490	160,000	76,330	0.4771	0.428	0.428	0.433	0.428	0.456	171,790	0.4443	0.00%
2019-03-05	0	0.460	0.460	0.470	0.460	0.480	11,207,000	5,198,070	0.4638	0.428	0.428	0.438	0.428	0.447	12,032,845	0.4320	0.00%
2019-03-04	0	0.460	0.460	0.480	0.460	0.480	4,368,000	2,040,290	0.4671	0.428	0.428	0.447	0.428	0.447	4,689,878	0.4350	-1.08%
2019-03-01	0	0.465	0.465	0.480	0.465	0.480	550,000	257,625	0.4684	0.433	0.433	0.447	0.433	0.447	590,530	0.4363	1.09%
2019-02-28	0	0.460	0.460	0.470	0.455	0.460	374,000	171,730	0.4592	0.428	0.428	0.438	0.424	0.428	401,560	0.4277	2.22%
2019-02-27	0	0.450	0.450	0.455	0.445	0.455	17,370,000	7,816,445	0.4500	0.419	0.419	0.424	0.414	0.424	18,649,997	0.4191	0.00%
2019-02-26	0	0.450	0.445	0.450	0.445	0.450	22,000	9,850	0.4477	0.419	0.414	0.419	0.414	0.419	23,621	0.4170	0.00%
2019-02-25	0	0.450	0.445	0.450	0.435	0.450	130,000	57,145	0.4396	0.419	0.414	0.419	0.405	0.419	139,580	0.4094	0.00%
2019-02-22	0	0.450	0.445	0.450	0.445	0.450	28,000	12,570	0.4489	0.419	0.414	0.419	0.414	0.419	30,063	0.4181	3.45%
2019-02-21	0	0.435	0.435	0.450	0.430	0.450	11,165,000	4,905,615	0.4394	0.405	0.405	0.419	0.400	0.419	11,987,750	0.4092	-2.25%
2019-02-20	0	0.445	0.440	0.445	0.440	0.450	73,000	32,535	0.4457	0.414	0.410	0.414	0.410	0.419	78,379	0.4151	-1.11%
2019-02-19	0	0.450	0.440	0.450	0.440	0.455	9,981,000	4,453,380	0.4462	0.419	0.410	0.419	0.410	0.424	10,716,501	0.4156	0.00%
2019-02-18	0	0.450	0.440	0.450	0.440	0.450	143,000	63,705	0.4455	0.419	0.410	0.419	0.410	0.419	153,538	0.4149	0.00%
2019-02-15	0	0.450	0.445	0.450	0.435	0.460	218,000	97,090	0.4454	0.419	0.414	0.419	0.405	0.428	234,064	0.4148	-1.10%
2019-02-14	0	0.455	0.450	0.460	0.450	0.460	24,000	10,950	0.4563	0.424	0.419	0.428	0.419	0.428	25,769	0.4249	-1.09%
2019-02-13	0	0.460	0.450	0.465	0.455	0.470	136,000	62,260	0.4578	0.428	0.419	0.433	0.424	0.438	146,022	0.4264	1.10%
2019-02-12	0	0.455	0.455	0.465	0.440	0.460	15,071,000	6,733,240	0.4468	0.424	0.424	0.433	0.410	0.428	16,181,583	0.4161	-2.15%
2019-02-11	0	0.465	0.450	0.465	-	-	0	0	-	0.433	0.419	0.433	-	-	0	-	0.00%
2019-02-08	0	0.465	0.450	0.465	0.450	0.470	27,000	12,305	0.4557	0.433	0.419	0.433	0.419	0.438	28,990	0.4245	3.33%
2019-02-04	0	0.450	0.445	0.450	0.445	0.460	166,000	76,000	0.4578	0.419	0.414	0.419	0.414	0.428	178,233	0.4264	0.00%
2019-02-01	0	0.450	0.445	0.450	0.450	0.460	66,000	29,770	0.4511	0.419	0.414	0.419	0.419	0.428	70,864	0.4201	0.00%
2019-01-31	0	0.450	0.440	0.450	0.440	0.455	1,653,000	743,685	0.4499	0.419	0.410	0.419	0.410	0.424	1,774,810	0.4190	0.00%
2019-01-30	0	0.450	0.440	0.450	0.440	0.455	491,000	220,745	0.4496	0.419	0.410	0.419	0.410	0.424	527,182	0.4187	-1.10%
2019-01-29	0	0.455	0.445	0.455	0.440	0.460	12,031,000	5,450,940	0.4531	0.424	0.414	0.424	0.410	0.428	12,917,566	0.4220	1.11%
2019-01-28	0	0.450	0.435	0.450	0.435	0.450	21,237,000	9,413,145	0.4432	0.419	0.405	0.419	0.405	0.419	22,801,957	0.4128	0.00%
2019-01-25	0	0.450	0.425	0.450	0.420	0.455	2,924,000	1,298,680	0.4441	0.419	0.396	0.419	0.391	0.424	3,139,470	0.4137	0.00%
2019-01-24	0	0.450	0.445	0.450	0.450	0.460	32,000	14,465	0.4520	0.419	0.414	0.419	0.419	0.428	34,358	0.4210	0.00%
2019-01-23	0	0.450	0.445	0.450	0.445	0.460	57,000	25,720	0.4512	0.419	0.414	0.419	0.414	0.428	61,200	0.4203	-2.17%
2019-01-22	0	0.460	0.445	0.460	0.445	0.460	37,000	16,780	0.4535	0.428	0.414	0.428	0.414	0.428	39,727	0.4224	0.00%
2019-01-21	0	0.460	0.450	0.460	0.450	0.460	46,000	20,910	0.4546	0.428	0.419	0.428	0.419	0.428	49,390	0.4234	0.00%
2019-01-18	0	0.460	0.445	0.460	0.445	0.460	3,619,000	1,646,305	0.4549	0.428	0.414	0.428	0.414	0.428	3,885,684	0.4237	0.00%
2019-01-17	0	0.460	0.440	0.460	0.440	0.460	16,135,000	7,290,110	0.4518	0.428	0.410	0.428	0.410	0.428	17,323,990	0.4208	0.00%
2019-01-16	0	0.460	0.450	0.460	0.450	0.460	44,000	19,980	0.4541	0.428	0.419	0.428	0.419	0.428	47,242	0.4229	2.22%
2019-01-15	0	0.450	0.450	0.460	0.450	0.460	963,000	438,555	0.4554	0.419	0.419	0.428	0.419	0.428	1,033,964	0.4241	-2.17%
2019-01-14	0	0.460	0.455	0.460	0.455	0.465	1,360,000	631,925	0.4647	0.428	0.424	0.428	0.424	0.433	1,460,219	0.4328	0.00%
2019-01-11	0	0.460	0.455	0.465	0.465	0.470	47,000	21,860	0.4651	0.428	0.424	0.433	0.433	0.438	50,463	0.4332	0.00%
2019-01-10	0	0.460	0.455	0.460	0.455	0.470	216,000	100,315	0.4644	0.428	0.424	0.428	0.424	0.438	231,917	0.4325	0.00%
2019-01-09	0	0.460	0.455	0.460	-	-	0	0	-	0.428	0.424	0.428	-	-	0	-	0.00%
2019-01-08	0	0.460	0.450	0.460	0.455	0.470	72,000	32,930	0.4574	0.428	0.419	0.428	0.424	0.438	77,306	0.4260	2.22%
2019-01-07	0	0.450	0.445	0.450	0.430	0.465	416,000	185,175	0.4451	0.419	0.414	0.419	0.400	0.433	446,655	0.4146	-2.17%
2019-01-04	0	0.460	0.455	0.460	0.460	0.465	51,000	23,550	0.4618	0.428	0.424	0.428	0.428	0.433	54,758	0.4301	0.00%
2019-01-03	0	0.460	0.455	0.465	0.455	0.460	258,000	118,660	0.4599	0.428	0.424	0.433	0.424	0.428	277,012	0.4284	0.00%
2019-01-02	0	0.460	0.455	0.460	0.455	0.465	44,000	20,185	0.4588	0.428	0.424	0.428	0.424	0.433	47,242	0.4273	-2.13%
2018-12-31	0	0.470	0.450	0.470	0.445	0.470	152,000	69,135	0.4548	0.438	0.419	0.438	0.414	0.438	163,201	0.4236	2.17%
2018-12-28	0	0.460	0.455	0.460	0.460	0.460	30,000	13,800	0.4600	0.428	0.424	0.428	0.428	0.428	32,211	0.4284	0.00%
2018-12-27	0	0.460	0.455	0.460	0.440	0.470	600,000	271,580	0.4526	0.428	0.424	0.428	0.410	0.438	644,214	0.4216	-1.08%
2018-12-24	0	0.465	0.455	0.465	0.460	0.465	32,000	14,730	0.4603	0.433	0.424	0.433	0.428	0.433	34,358	0.4287	0.00%
2018-12-21	0	0.465	0.455	0.465	0.460	0.470	204,000	94,270	0.4621	0.433	0.424	0.433	0.428	0.438	219,033	0.4304	2.20%
2018-12-20	0	0.455	0.445	0.450	0.445	0.460	338,000	153,950	0.4555	0.424	0.414	0.419	0.414	0.428	362,907	0.4242	-1.09%
2018-12-19	0	0.460	0.455	0.460	0.455	0.470	103,000	47,440	0.4606	0.428	0.424	0.428	0.424	0.438	110,590	0.4290	-2.13%
2018-12-18	0	0.470	0.455	0.470	0.455	0.475	144,000	66,440	0.4614	0.438	0.424	0.438	0.424	0.442	154,611	0.4297	0.00%
2018-12-17	0	0.470	0.465	0.470	0.475	0.475	420,000	199,500	0.4750	0.438	0.433	0.438	0.442	0.442	450,950	0.4424	0.00%
2018-12-14	0	0.470	0.465	0.470	-	-	0	0	-	0.438	0.433	0.438	-	-	0	-	-1.05%
2018-12-13	0	0.475	0.465	0.475	0.470	0.475	3,000	1,415	0.4717	0.442	0.433	0.442	0.438	0.442	3,221	0.4393	1.06%
2018-12-12	0	0.470	0.465	0.470	-	-	0	0	-	0.438	0.433	0.438	-	-	0	-	0.00%
2018-12-11	0	0.470	0.460	0.475	0.455	0.475	153,000	70,855	0.4631	0.438	0.428	0.442	0.424	0.442	164,275	0.4313	-1.05%
2018-12-10	0	0.475	0.465	0.475	0.470	0.485	55,000	26,010	0.4729	0.442	0.433	0.442	0.438	0.452	59,053	0.4405	1.06%
2018-12-07	0	0.470	0.455	0.470	0.455	0.470	274,000	126,755	0.4626	0.438	0.424	0.438	0.424	0.438	294,191	0.4309	-2.08%
2018-12-06	0	0.480	0.460	0.480	0.460	0.480	2,649,000	1,238,590	0.4676	0.447	0.428	0.447	0.428	0.447	2,844,205	0.4355	1.05%
2018-12-05	0	0.475	0.465	0.480	0.465	0.480	1,478,000	702,015	0.4750	0.442	0.433	0.447	0.433	0.447	1,586,914	0.4424	-2.06%
2018-12-04	0	0.485	0.470	0.485	0.465	0.485	1,763,000	843,645	0.4785	0.452	0.438	0.452	0.433	0.452	1,892,916	0.4457	2.11%
2018-12-03	0	0.475	0.460	0.485	0.465	0.485	301,000	140,645	0.4673	0.442	0.428	0.452	0.433	0.452	323,181	0.4352	-4.04%
2018-11-30	0	0.495	0.470	0.495	0.450	0.495	476,000	220,440	0.4631	0.461	0.438	0.461	0.419	0.461	511,076	0.4313	0.00%
2018-11-29	0	0.495	0.485	0.500	0.450	0.495	1,314,000	605,560	0.4609	0.461	0.452	0.466	0.419	0.461	1,410,829	0.4292	5.32%
2018-11-28	0	0.470	0.460	0.470	0.460	0.470	479,000	223,340	0.4663	0.438	0.428	0.438	0.428	0.438	514,298	0.4343	-1.05%
2018-11-27	0	0.475	0.465	0.475	0.470	0.475	21,000	9,875	0.4702	0.442	0.433	0.442	0.438	0.442	22,547	0.4380	-1.04%
2018-11-26	0	0.480	0.465	0.480	0.465	0.480	68,000	32,030	0.4710	0.447	0.433	0.447	0.433	0.447	73,011	0.4387	0.00%
2018-11-23	0	0.480	0.465	0.480	0.465	0.480	245,000	115,180	0.4701	0.447	0.433	0.447	0.433	0.447	263,054	0.4379	0.00%
2018-11-22	0	0.480	0.465	0.480	0.465	0.485	855,000	409,715	0.4792	0.447	0.433	0.447	0.433	0.452	918,005	0.4463	0.00%
2018-11-21	0	0.480	0.470	0.480	0.465	0.480	517,000	243,335	0.4707	0.447	0.438	0.447	0.433	0.447	555,098	0.4384	0.00%
2018-11-20	0	0.480	0.470	0.480	0.470	0.480	66,000	31,360	0.4752	0.447	0.438	0.447	0.438	0.447	70,864	0.4425	-1.03%
2018-11-19	0	0.485	0.475	0.485	0.475	0.490	12,000	5,730	0.4775	0.452	0.442	0.452	0.442	0.456	12,884	0.4447	1.04%
2018-11-16	0	0.480	0.475	0.480	0.465	0.480	259,000	122,525	0.4731	0.447	0.442	0.447	0.433	0.447	278,086	0.4406	0.00%
2018-11-15	0	0.480	0.470	0.480	0.475	0.495	47,000	22,395	0.4765	0.447	0.438	0.447	0.442	0.461	50,463	0.4438	0.00%
2018-11-14	0	0.480	0.470	0.480	0.475	0.480	58,000	27,690	0.4774	0.447	0.438	0.447	0.442	0.447	62,274	0.4446	0.00%
2018-11-13	0	0.480	0.475	0.480	0.480	0.495	839,000	406,765	0.4848	0.447	0.442	0.447	0.447	0.461	900,826	0.4515	0.00%
2018-11-12	0	0.480	0.475	0.480	0.475	0.485	96,000	46,175	0.4810	0.447	0.442	0.447	0.442	0.452	103,074	0.4480	-2.04%
2018-11-09	0	0.490	0.485	0.490	-	-	0	0	-	0.456	0.452	0.456	-	-	0	-	0.00%
2018-11-08	0	0.490	0.490	0.495	0.480	0.490	1,741,000	844,315	0.4850	0.456	0.456	0.461	0.447	0.456	1,869,294	0.4517	0.00%
2018-11-07	0	0.490	0.485	0.490	0.480	0.490	145,000	70,290	0.4848	0.456	0.452	0.456	0.447	0.456	155,685	0.4515	0.00%
2018-11-06	0	0.490	0.470	0.490	0.490	0.490	1,000	490	0.4900	0.456	0.438	0.456	0.456	0.456	1,074	0.4564	-1.01%
2018-11-05	0	0.495	0.475	0.500	0.480	0.510	304,000	148,815	0.4895	0.461	0.442	0.466	0.447	0.475	326,402	0.4559	-4.81%
2018-11-02	0	0.520	0.500	0.520	0.490	0.550	2,859,000	1,488,450	0.5206	0.484	0.466	0.484	0.456	0.512	3,069,680	0.4849	6.12%
2018-11-01	0	0.490	0.485	0.490	0.470	0.490	3,676,000	1,765,725	0.4803	0.456	0.452	0.456	0.438	0.456	3,946,885	0.4474	0.00%
2018-10-31	0	0.490	0.475	0.490	0.475	0.490	63,000	30,370	0.4821	0.456	0.442	0.456	0.442	0.456	67,642	0.4490	0.00%
2018-10-30	0	0.490	0.480	0.490	0.490	0.490	1,200,000	588,000	0.4900	0.456	0.447	0.456	0.456	0.456	1,288,428	0.4564	0.00%
2018-10-29	0	0.490	0.480	0.490	0.455	0.490	160,000	77,210	0.4826	0.456	0.447	0.456	0.424	0.456	171,790	0.4494	0.00%
2018-10-26	0	0.490	0.485	0.490	0.470	0.495	3,134,000	1,535,465	0.4899	0.456	0.452	0.456	0.438	0.461	3,364,945	0.4563	-1.01%
2018-10-25	0	0.495	0.490	0.495	0.480	0.500	1,819,000	899,250	0.4944	0.461	0.456	0.461	0.447	0.466	1,953,042	0.4604	-1.00%
2018-10-24	0	0.500	0.485	0.500	0.455	0.500	2,476,000	1,231,845	0.4975	0.466	0.452	0.466	0.424	0.466	2,658,457	0.4634	0.00%
2018-10-23	0	0.500	0.495	0.500	0.495	0.500	283,000	140,200	0.4954	0.466	0.461	0.466	0.461	0.466	303,854	0.4614	0.00%
2018-10-22	0	0.500	0.495	0.500	0.495	0.500	937,000	468,480	0.5000	0.466	0.461	0.466	0.461	0.466	1,006,048	0.4657	0.00%
2018-10-19	0	0.500	0.495	0.500	0.495	0.500	335,000	166,435	0.4968	0.466	0.461	0.466	0.461	0.466	359,686	0.4627	0.00%
2018-10-18	0	0.500	0.495	0.500	0.500	0.510	546,000	273,210	0.5004	0.466	0.461	0.466	0.466	0.475	586,235	0.4660	-1.96%
2018-10-16	0	0.510	0.495	0.510	0.500	0.520	194,000	97,270	0.5014	0.475	0.461	0.475	0.466	0.484	208,296	0.4670	-1.92%
2018-10-15	0	0.520	0.510	0.520	0.510	0.520	96,000	48,980	0.5102	0.484	0.475	0.484	0.475	0.484	103,074	0.4752	-1.89%
2018-10-12	0	0.530	0.510	0.530	0.500	0.530	4,227,000	2,156,390	0.5101	0.494	0.475	0.494	0.466	0.494	4,538,488	0.4751	1.92%
2018-10-11	0	0.520	0.500	0.520	0.490	0.520	8,043,000	4,078,520	0.5071	0.484	0.466	0.484	0.456	0.484	8,635,689	0.4723	-3.70%
2018-10-10	0	0.540	0.520	0.540	0.520	0.540	879,000	463,960	0.5278	0.503	0.484	0.503	0.484	0.503	943,774	0.4916	0.00%
2018-10-09	0	0.540	0.520	0.540	0.500	0.540	4,133,000	2,171,490	0.5254	0.503	0.484	0.503	0.466	0.503	4,437,561	0.4893	0.00%
2018-10-08	0	0.540	0.520	0.540	0.520	0.550	4,581,000	2,442,770	0.5332	0.503	0.484	0.503	0.484	0.512	4,918,574	0.4966	-1.82%
2018-10-05	0	0.550	0.530	0.550	0.530	0.550	191,000	102,020	0.5341	0.512	0.494	0.512	0.494	0.512	205,075	0.4975	0.00%
2018-10-04	0	0.550	0.530	0.550	0.530	0.550	2,478,000	1,337,760	0.5399	0.512	0.494	0.512	0.494	0.512	2,660,604	0.5028	0.00%
2018-10-03	0	0.550	0.540	0.550	0.540	0.560	2,023,000	1,111,570	0.5495	0.512	0.503	0.512	0.503	0.522	2,172,075	0.5118	-1.79%
2018-10-02	0	0.560	0.540	0.560	0.540	0.560	9,000	4,880	0.5422	0.522	0.503	0.522	0.503	0.522	9,663	0.5050	0.00%
2018-09-28	0	0.560	0.540	0.560	0.520	0.560	997,000	541,200	0.5428	0.522	0.503	0.522	0.484	0.522	1,070,469	0.5056	0.00%
2018-09-27	0	0.560	0.550	0.560	0.550	0.560	593,000	327,200	0.5518	0.522	0.512	0.522	0.512	0.522	636,698	0.5139	0.00%
2018-09-26	0	0.560	0.550	0.560	0.550	0.570	2,964,000	1,657,510	0.5592	0.522	0.512	0.522	0.512	0.531	3,182,417	0.5208	-1.75%
2018-09-24	0	0.570	0.550	0.570	0.550	0.570	6,843,000	3,831,710	0.5599	0.531	0.512	0.531	0.512	0.531	7,347,261	0.5215	0.00%
2018-09-21	0	0.570	0.560	0.570	0.550	0.570	2,589,000	1,450,030	0.5601	0.531	0.522	0.531	0.512	0.531	2,779,784	0.5216	0.00%
2018-09-20	0	0.570	0.550	0.570	-	-	0	0	-	0.531	0.512	0.531	-	-	0	-	0.00%
2018-09-19	0	0.570	0.560	0.570	0.550	0.570	158,000	88,440	0.5597	0.531	0.522	0.531	0.512	0.531	169,643	0.5213	0.00%
2018-09-18	0	0.570	0.560	0.570	0.550	0.570	31,000	17,350	0.5597	0.531	0.522	0.531	0.512	0.531	33,284	0.5213	0.00%
2018-09-17	0	0.570	0.550	0.570	0.550	0.570	624,000	349,420	0.5600	0.531	0.512	0.531	0.512	0.531	669,983	0.5215	0.00%
2018-09-14	0	0.570	0.560	0.570	0.560	0.570	2,461,000	1,378,180	0.5600	0.531	0.522	0.531	0.522	0.531	2,642,351	0.5216	0.00%
2018-09-13	0	0.570	0.560	0.570	0.560	0.570	1,516,000	848,980	0.5600	0.531	0.522	0.531	0.522	0.531	1,627,714	0.5216	0.00%
2018-09-12	0	0.570	0.560	0.570	0.550	0.570	1,783,000	996,650	0.5590	0.531	0.522	0.531	0.512	0.531	1,914,389	0.5206	1.79%
2018-09-11	0	0.560	0.560	0.570	0.560	0.570	762,000	426,770	0.5601	0.522	0.522	0.531	0.522	0.531	818,152	0.5216	-1.75%
2018-09-10	0	0.570	0.560	0.570	0.560	0.570	1,979,000	1,126,010	0.5690	0.531	0.522	0.531	0.522	0.531	2,124,833	0.5299	0.00%
2018-09-07	0	0.570	0.570	0.580	0.560	0.570	3,160,000	1,795,820	0.5683	0.531	0.531	0.540	0.522	0.531	3,392,861	0.5293	-1.72%
2018-09-06	0	0.580	0.560	0.580	0.560	0.580	3,660,000	2,076,250	0.5673	0.540	0.522	0.540	0.522	0.540	3,929,706	0.5283	1.75%
2018-09-05	0	0.570	0.560	0.570	0.560	0.570	604,000	342,400	0.5669	0.531	0.522	0.531	0.522	0.531	648,509	0.5280	0.00%
2018-09-04	0	0.570	0.560	0.570	0.560	0.580	1,692,000	963,550	0.5695	0.531	0.522	0.531	0.522	0.540	1,816,684	0.5304	-1.72%
2018-09-03	0	0.580	0.570	0.580	0.570	0.580	2,464,000	1,405,190	0.5703	0.540	0.531	0.540	0.531	0.540	2,645,572	0.5311	0.00%
2018-08-31	0	0.580	0.560	0.580	0.560	0.580	2,982,000	1,700,060	0.5701	0.540	0.522	0.540	0.522	0.540	3,201,744	0.5310	0.00%
2018-08-30	0	0.580	0.560	0.580	0.560	0.580	1,647,000	939,020	0.5701	0.540	0.522	0.540	0.522	0.540	1,768,368	0.5310	0.00%
2018-08-29	0	0.580	0.560	0.580	0.560	0.580	2,450,000	1,396,780	0.5701	0.540	0.522	0.540	0.522	0.540	2,630,541	0.5310	0.00%
2018-08-28	0	0.580	0.560	0.580	0.560	0.580	3,234,000	1,844,030	0.5702	0.540	0.522	0.540	0.522	0.540	3,472,314	0.5311	0.00%
2018-08-27	0	0.580	0.560	0.580	0.570	0.580	2,802,000	1,598,710	0.5706	0.540	0.522	0.540	0.531	0.540	3,008,480	0.5314	0.00%
2018-08-24	0	0.580	0.570	0.580	0.570	0.590	556,000	320,470	0.5764	0.540	0.531	0.540	0.531	0.550	596,972	0.5368	0.00%
2018-08-23	0	0.580	0.570	0.580	0.570	0.590	8,728,000	5,063,570	0.5802	0.540	0.531	0.540	0.531	0.550	9,371,167	0.5403	0.00%
2018-08-22	0	0.580	0.580	0.590	0.570	0.590	16,102,000	9,332,050	0.5796	0.540	0.540	0.550	0.531	0.550	17,288,558	0.5398	0.00%
2018-08-21	0	0.580	0.560	0.580	0.560	0.580	9,344,000	5,329,310	0.5703	0.540	0.522	0.540	0.522	0.540	10,032,560	0.5312	1.75%
2018-08-20	0	0.570	0.560	0.580	0.560	0.580	129,000	73,290	0.5681	0.531	0.522	0.540	0.522	0.540	138,506	0.5291	-1.72%
2018-08-17	0	0.580	0.570	0.580	0.560	0.590	11,964,000	6,993,740	0.5846	0.540	0.531	0.540	0.522	0.550	12,845,628	0.5444	0.00%
2018-08-16	0	0.580	0.560	0.580	0.550	0.580	7,247,000	4,088,760	0.5642	0.540	0.522	0.540	0.512	0.540	7,781,032	0.5255	1.75%
2018-08-15	0	0.570	0.560	0.570	0.550	0.580	5,682,000	3,230,200	0.5685	0.531	0.522	0.531	0.512	0.540	6,100,707	0.5295	0.00%
2018-08-14	0	0.570	0.560	0.570	0.540	0.580	9,313,000	5,268,640	0.5657	0.531	0.522	0.531	0.503	0.540	9,999,276	0.5269	-1.72%
2018-08-13	0	0.580	0.570	0.580	0.570	0.580	5,746,000	3,330,900	0.5797	0.540	0.531	0.540	0.531	0.540	6,169,423	0.5399	-3.33%
2018-08-10	0	0.600	0.580	0.600	0.580	0.600	9,370,000	5,519,580	0.5891	0.559	0.540	0.559	0.540	0.559	10,060,476	0.5486	0.00%
2018-08-09	0	0.600	0.590	0.600	0.560	0.620	18,801,000	11,038,930	0.5871	0.559	0.550	0.559	0.522	0.577	20,186,447	0.5468	5.26%
2018-08-08	0	0.570	0.560	0.570	0.550	0.570	4,281,000	2,397,730	0.5601	0.531	0.522	0.531	0.512	0.531	4,596,467	0.5216	0.00%
2018-08-07	0	0.570	0.550	0.570	0.550	0.570	1,326,000	741,740	0.5594	0.531	0.512	0.531	0.512	0.531	1,423,713	0.5210	0.00%
2018-08-06	0	0.570	0.550	0.570	0.550	0.570	3,588,000	2,009,270	0.5600	0.531	0.512	0.531	0.512	0.531	3,852,400	0.5216	0.00%
2018-08-03	0	0.570	0.550	0.570	0.550	0.570	307,000	171,730	0.5594	0.531	0.512	0.531	0.512	0.531	329,623	0.5210	0.00%
2018-08-02	0	0.570	0.550	0.570	0.550	0.570	1,364,000	761,270	0.5581	0.531	0.512	0.531	0.512	0.531	1,464,513	0.5198	0.00%
2018-08-01	0	0.570	0.550	0.570	0.550	0.570	710,000	396,980	0.5591	0.531	0.512	0.531	0.512	0.531	762,320	0.5208	0.00%
2018-07-31	0	0.570	0.550	0.570	0.550	0.570	5,946,000	3,329,040	0.5599	0.531	0.512	0.531	0.512	0.531	6,384,161	0.5215	0.00%
2018-07-30	0	0.570	0.560	0.570	0.550	0.570	2,032,000	1,137,750	0.5599	0.531	0.522	0.531	0.512	0.531	2,181,738	0.5215	0.00%
2018-07-27	0	0.570	0.550	0.570	0.560	0.570	684,000	383,880	0.5612	0.531	0.512	0.531	0.522	0.531	734,404	0.5227	0.00%
2018-07-26	0	0.570	0.560	0.570	0.560	0.570	1,393,000	789,510	0.5668	0.531	0.522	0.531	0.522	0.531	1,495,650	0.5279	0.00%
2018-07-25	0	0.570	0.560	0.570	0.560	0.570	4,384,000	2,496,300	0.5694	0.531	0.522	0.531	0.522	0.531	4,707,057	0.5303	0.00%
2018-07-24	0	0.570	0.560	0.570	0.560	0.570	886,000	497,690	0.5617	0.531	0.522	0.531	0.522	0.531	951,289	0.5232	0.00%
2018-07-23	0	0.570	0.560	0.570	0.560	0.570	3,870,000	2,204,130	0.5695	0.531	0.522	0.531	0.522	0.531	4,155,181	0.5305	-1.72%
2018-07-20	0	0.580	0.570	0.580	0.550	0.580	8,693,000	4,940,130	0.5683	0.540	0.531	0.540	0.512	0.540	9,333,588	0.5293	0.00%
2018-07-19	0	0.580	0.560	0.580	0.570	0.580	3,543,000	2,046,650	0.5777	0.540	0.522	0.540	0.531	0.540	3,804,084	0.5380	0.00%
2018-07-18	0	0.580	0.570	0.580	0.570	0.590	8,406,000	4,872,830	0.5797	0.540	0.531	0.540	0.531	0.550	9,025,439	0.5399	-1.69%
2018-07-17	0	0.590	0.570	0.580	0.570	0.590	4,372,000	2,536,010	0.5801	0.550	0.531	0.540	0.531	0.550	4,694,173	0.5402	-1.67%
2018-07-16	0	0.600	0.590	0.600	0.570	0.600	25,866,000	15,251,620	0.5896	0.559	0.550	0.559	0.531	0.559	27,772,068	0.5492	3.45%
2018-07-13	0	0.580	0.570	0.580	0.570	0.610	34,362,000	20,584,360	0.5990	0.540	0.531	0.540	0.531	0.568	36,894,139	0.5579	0.00%
2018-07-12	0	0.580	0.570	0.580	0.570	0.590	1,769,000	1,017,630	0.5753	0.540	0.531	0.540	0.531	0.550	1,899,358	0.5358	-1.69%
2018-07-11	0	0.590	0.570	0.590	0.570	0.590	11,600,000	6,723,670	0.5796	0.550	0.531	0.550	0.531	0.550	12,454,805	0.5398	0.00%
2018-07-10	0	0.590	0.580	0.590	0.570	0.590	15,431,000	8,946,700	0.5798	0.550	0.540	0.550	0.531	0.550	16,568,112	0.5400	0.00%
2018-07-09	0	0.590	0.580	0.590	0.570	0.590	22,992,000	13,381,680	0.5820	0.550	0.540	0.550	0.531	0.550	24,686,283	0.5421	0.00%
2018-07-06	0	0.590	0.580	0.590	0.560	0.590	26,092,000	15,172,460	0.5815	0.550	0.540	0.550	0.522	0.550	28,014,722	0.5416	3.51%
2018-07-05	0	0.570	0.560	0.570	0.560	0.570	767,000	432,380	0.5637	0.531	0.522	0.531	0.522	0.531	823,520	0.5250	-1.72%
2018-07-04	0	0.580	0.560	0.580	0.560	0.580	3,276,000	1,859,800	0.5677	0.540	0.522	0.540	0.522	0.540	3,517,409	0.5287	0.00%
2018-07-03	0	0.580	0.560	0.580	0.560	0.580	11,402,000	6,483,870	0.5687	0.540	0.522	0.540	0.522	0.540	12,242,214	0.5296	-3.33%
2018-06-29	0	0.600	0.590	0.600	0.580	0.600	2,394,000	1,410,250	0.5891	0.559	0.550	0.559	0.540	0.559	2,570,414	0.5486	0.00%
2018-06-28	0	0.600	0.580	0.600	0.560	0.600	15,464,000	9,104,880	0.5888	0.559	0.540	0.559	0.522	0.559	16,603,544	0.5484	0.00%
2018-06-27	0	0.600	0.580	0.600	0.580	0.620	28,731,000	17,342,110	0.6036	0.559	0.540	0.559	0.540	0.577	30,848,190	0.5622	0.00%
2018-06-26	0	0.600	0.600	0.610	0.550	0.620	19,095,000	11,410,890	0.5976	0.559	0.559	0.568	0.512	0.577	20,502,112	0.5566	5.26%
2018-06-25	0	0.570	0.550	0.570	0.540	0.580	3,532,000	1,972,440	0.5584	0.531	0.512	0.531	0.503	0.540	3,792,273	0.5201	-1.72%
2018-06-22	0	0.580	0.570	0.580	0.550	0.580	2,258,000	1,266,060	0.5607	0.540	0.531	0.540	0.512	0.540	2,424,392	0.5222	0.00%
2018-06-21	0	0.580	0.570	0.580	0.560	0.580	997,000	567,230	0.5689	0.540	0.531	0.540	0.522	0.540	1,070,469	0.5299	0.00%
2018-06-20	0	0.580	0.570	0.580	0.510	0.580	7,916,000	4,437,450	0.5606	0.540	0.531	0.540	0.475	0.540	8,499,331	0.5221	0.00%
2018-06-19	0	0.580	0.560	0.580	0.520	0.600	5,947,000	3,368,210	0.5664	0.540	0.522	0.540	0.484	0.559	6,385,235	0.5275	-1.69%
2018-06-15	0	0.590	0.580	0.590	0.570	0.610	11,201,000	6,600,520	0.5893	0.550	0.540	0.550	0.531	0.568	12,026,403	0.5488	-1.67%
2018-06-14	0	0.600	0.600	0.610	0.600	0.620	3,769,000	2,280,060	0.6050	0.559	0.559	0.568	0.559	0.577	4,046,738	0.5634	-3.23%
2018-06-13	0	0.620	0.620	0.630	0.610	0.680	10,144,000	6,649,540	0.6555	0.577	0.577	0.587	0.568	0.633	10,891,512	0.6105	-3.12%
2018-06-12	0	0.640	0.640	0.650	0.580	0.700	26,835,000	16,617,380	0.6192	0.596	0.596	0.605	0.540	0.652	28,812,474	0.5767	8.47%
2018-06-11	0	0.590	0.580	0.590	0.580	0.590	11,331,000	6,614,140	0.5837	0.550	0.540	0.550	0.540	0.550	12,165,982	0.5437	-1.67%
2018-06-08	0	0.600	0.590	0.600	0.580	0.600	2,825,000	1,653,990	0.5855	0.559	0.550	0.559	0.540	0.559	3,033,175	0.5453	0.00%
2018-06-07	0	0.600	0.580	0.600	0.580	0.600	1,325,000	773,510	0.5838	0.559	0.540	0.559	0.540	0.559	1,422,639	0.5437	0.00%
2018-06-06	0	0.600	0.590	0.600	0.580	0.600	3,349,000	1,969,900	0.5882	0.559	0.550	0.559	0.540	0.559	3,595,788	0.5478	3.45%
2018-06-05	0	0.580	0.580	0.600	0.580	0.600	5,726,000	3,419,230	0.5971	0.540	0.540	0.559	0.540	0.559	6,147,949	0.5562	-3.33%
2018-06-04	0	0.600	0.590	0.600	0.580	0.600	1,361,000	804,830	0.5914	0.559	0.550	0.559	0.540	0.559	1,461,292	0.5508	0.00%
2018-06-01	0	0.600	0.590	0.600	0.570	0.600	903,000	536,170	0.5938	0.559	0.550	0.559	0.531	0.559	969,542	0.5530	1.69%
2018-05-31	0	0.590	0.590	0.600	0.590	0.610	7,917,000	4,746,280	0.5995	0.550	0.550	0.559	0.550	0.568	8,500,404	0.5584	-1.67%
2018-05-30	0	0.600	0.600	0.610	0.570	0.610	1,890,000	1,117,720	0.5914	0.559	0.559	0.568	0.531	0.568	2,029,274	0.5508	-1.64%
2018-05-29	0	0.610	0.600	0.610	0.590	0.610	2,077,000	1,242,610	0.5983	0.568	0.559	0.568	0.550	0.568	2,230,054	0.5572	1.67%
2018-05-28	0	0.600	0.590	0.610	0.590	0.630	2,398,000	1,453,240	0.6060	0.559	0.550	0.568	0.550	0.587	2,574,709	0.5644	-3.23%
2018-05-25	0	0.620	0.610	0.630	0.610	0.630	8,179,000	5,071,320	0.6200	0.577	0.568	0.587	0.568	0.587	8,781,711	0.5775	-1.59%
2018-05-24	0	0.630	0.620	0.630	0.600	0.630	4,723,000	2,896,100	0.6132	0.587	0.577	0.587	0.559	0.587	5,071,038	0.5711	5.00%
2018-05-23	0	0.600	0.600	0.610	0.590	0.630	4,959,000	3,004,410	0.6058	0.559	0.559	0.568	0.550	0.587	5,324,429	0.5643	-1.64%
2018-05-21	0	0.610	0.610	0.620	0.580	0.620	6,224,000	3,752,890	0.6030	0.568	0.568	0.577	0.540	0.577	6,682,647	0.5616	1.67%
2018-05-18	0	0.600	0.580	0.600	0.570	0.610	4,630,000	2,748,080	0.5935	0.559	0.540	0.559	0.531	0.568	4,971,185	0.5528	1.69%
2018-05-17	0	0.590	0.590	0.600	0.510	0.610	34,161,000	20,117,430	0.5889	0.550	0.550	0.559	0.475	0.568	36,678,327	0.5485	-1.67%
2018-05-16	0	0.600	0.600	0.610	0.600	0.620	9,588,000	5,923,860	0.6178	0.559	0.559	0.568	0.559	0.577	10,294,541	0.5754	-1.64%
2018-05-15	0	0.610	0.610	0.620	0.590	0.630	16,161,000	10,033,350	0.6208	0.568	0.568	0.577	0.550	0.587	17,351,906	0.5782	0.00%
2018-05-14	0	0.610	0.600	0.610	0.580	0.650	19,516,000	12,158,570	0.6230	0.568	0.559	0.568	0.540	0.605	20,954,136	0.5802	0.00%
2018-05-11	0	0.610	0.610	0.620	0.580	0.640	45,491,000	27,894,180	0.6132	0.568	0.568	0.577	0.540	0.596	48,843,236	0.5711	5.17%
2018-05-10	0	0.580	0.570	0.580	0.500	0.610	46,163,000	25,779,270	0.5584	0.540	0.531	0.540	0.466	0.568	49,564,756	0.5201	16.00%
2018-05-09	0	0.500	0.495	0.500	0.475	0.510	17,528,000	8,602,640	0.4908	0.466	0.461	0.466	0.442	0.475	18,819,640	0.4571	3.09%
2018-05-08	0	0.485	0.480	0.485	0.470	0.485	11,185,000	5,406,145	0.4833	0.452	0.447	0.452	0.438	0.452	12,009,224	0.4502	1.04%
2018-05-07	0	0.480	0.480	0.485	0.480	0.500	7,737,000	3,773,905	0.4878	0.447	0.447	0.452	0.447	0.466	8,307,140	0.4543	0.00%
2018-05-04	0	0.480	0.480	0.490	0.475	0.520	12,512,000	6,165,455	0.4928	0.447	0.447	0.456	0.442	0.484	13,434,010	0.4589	-1.03%
2018-05-03	0	0.485	0.485	0.490	0.420	0.490	11,107,001	5,195,855	0.4678	0.452	0.452	0.456	0.391	0.456	11,925,477	0.4357	15.48%
2018-05-02	0	0.420	0.420	0.430	0.420	0.440	1,029,000	439,265	0.4269	0.391	0.391	0.400	0.391	0.410	1,104,827	0.3976	1.20%
2018-04-30	0	0.415	0.415	0.425	0.410	0.425	1,240,000	519,255	0.4188	0.387	0.387	0.396	0.382	0.396	1,331,376	0.3900	-2.35%
2018-04-27	0	0.425	0.425	0.435	0.415	0.435	3,143,000	1,338,830	0.4260	0.396	0.396	0.405	0.387	0.405	3,374,608	0.3967	1.19%
2018-04-26	0	0.420	0.425	0.430	0.410	0.450	6,201,000	2,684,210	0.4329	0.391	0.396	0.400	0.382	0.419	6,657,952	0.4032	-1.18%
2018-04-25	0	0.425	0.420	0.430	0.405	0.470	11,347,064	4,811,655	0.4240	0.396	0.391	0.400	0.377	0.438	12,183,230	0.3949	-9.57%
2018-04-24	0	0.470	0.465	0.470	0.390	0.475	42,408,000	19,224,105	0.4533	0.438	0.433	0.438	0.363	0.442	45,533,050	0.4222	20.51%
2018-04-23	0	0.390	0.390	0.395	0.345	0.395	7,142,000	2,699,900	0.3780	0.363	0.363	0.368	0.321	0.368	7,668,295	0.3521	6.85%
2018-04-20	0	0.365	0.360	0.370	0.355	0.370	2,428,000	873,240	0.3597	0.340	0.335	0.345	0.331	0.345	2,606,920	0.3350	1.39%
2018-04-19	0	0.360	0.360	0.365	0.340	0.365	4,964,000	1,758,010	0.3542	0.335	0.335	0.340	0.317	0.340	5,329,798	0.3298	7.46%
2018-04-18	0	0.335	0.335	0.340	0.320	0.345	3,536,000	1,193,430	0.3375	0.312	0.312	0.317	0.298	0.321	3,796,568	0.3143	6.35%
2018-04-17	0	0.315	0.315	0.320	0.310	0.320	470,000	148,445	0.3158	0.293	0.293	0.298	0.289	0.298	504,634	0.2942	0.00%
2018-04-16	0	0.315	0.315	0.320	0.300	0.315	1,122,000	348,190	0.3103	0.293	0.293	0.298	0.279	0.293	1,204,680	0.2890	3.28%
2018-04-13	0	0.305	0.305	0.315	0.305	0.320	944,000	298,120	0.3158	0.284	0.284	0.293	0.284	0.298	1,013,563	0.2941	-3.17%
2018-04-12	0	0.315	0.310	0.315	0.305	0.315	783,000	243,205	0.3106	0.293	0.289	0.293	0.284	0.293	840,699	0.2893	0.00%
2018-04-11	0	0.315	0.310	0.315	0.305	0.320	1,182,000	367,745	0.3111	0.293	0.289	0.293	0.284	0.298	1,269,102	0.2898	-1.56%
2018-04-10	0	0.320	0.315	0.325	0.305	0.320	797,000	249,910	0.3136	0.298	0.293	0.303	0.284	0.298	855,731	0.2920	1.59%
2018-04-09	0	0.315	0.315	0.320	0.310	0.330	831,000	263,880	0.3175	0.293	0.293	0.298	0.289	0.307	892,236	0.2958	-1.56%
2018-04-06	0	0.320	0.320	0.325	0.320	0.325	595,000	192,440	0.3234	0.298	0.298	0.303	0.298	0.303	638,846	0.3012	-1.54%
2018-04-04	0	0.325	0.325	0.335	0.325	0.340	671,000	223,665	0.3333	0.303	0.303	0.312	0.303	0.317	720,446	0.3105	-5.80%
2018-04-03	0	0.345	0.345	0.350	0.330	0.350	192,000	64,455	0.3357	0.321	0.321	0.326	0.307	0.326	206,148	0.3127	-1.43%
2018-03-29	0	0.350	0.340	0.350	0.330	0.350	1,309,000	446,805	0.3413	0.326	0.317	0.326	0.307	0.326	1,405,460	0.3179	2.94%
2018-03-28	0	0.340	0.340	0.350	0.340	0.360	2,165,000	757,430	0.3499	0.317	0.317	0.326	0.317	0.335	2,324,539	0.3258	-5.56%
2018-03-27	0	0.360	0.355	0.360	0.310	0.390	14,581,000	5,249,905	0.3601	0.335	0.331	0.335	0.289	0.363	15,655,475	0.3353	18.03%
2018-03-26	0	0.305	0.305	0.320	0.295	0.315	1,038,000	319,340	0.3076	0.284	0.284	0.298	0.275	0.293	1,114,490	0.2865	0.00%
2018-03-23	0	0.305	0.305	0.310	0.300	0.315	1,895,000	581,540	0.3069	0.284	0.284	0.289	0.279	0.293	2,034,643	0.2858	-3.17%
2018-03-22	0	0.315	0.315	0.325	0.315	0.330	1,355,000	436,245	0.3220	0.293	0.293	0.303	0.293	0.307	1,454,850	0.2999	-4.55%
2018-03-21	0	0.330	0.325	0.340	0.320	0.345	980,000	321,715	0.3283	0.307	0.303	0.317	0.298	0.321	1,052,216	0.3057	0.00%
2018-03-20	0	0.330	0.330	0.340	0.325	0.335	1,108,000	366,605	0.3309	0.307	0.307	0.317	0.303	0.312	1,189,649	0.3082	-2.94%
2018-03-19	0	0.340	0.340	0.350	0.340	0.350	139,000	47,310	0.3404	0.317	0.317	0.326	0.317	0.326	149,243	0.3170	-2.86%
2018-03-16	0	0.350	0.340	0.350	0.335	0.350	1,118,000	382,555	0.3422	0.326	0.317	0.326	0.312	0.326	1,200,386	0.3187	0.00%
2018-03-15	0	0.350	0.345	0.350	0.335	0.350	489,000	166,450	0.3404	0.326	0.321	0.326	0.312	0.326	525,034	0.3170	4.48%
2018-03-14	0	0.335	0.335	0.340	0.335	0.340	240,000	81,090	0.3379	0.312	0.312	0.317	0.312	0.317	257,686	0.3147	-1.47%
2018-03-13	0	0.340	0.335	0.340	0.335	0.345	728,000	247,685	0.3402	0.317	0.312	0.317	0.312	0.321	781,646	0.3169	0.00%
2018-03-12	0	0.340	0.340	0.345	0.340	0.355	464,000	159,935	0.3447	0.317	0.317	0.321	0.317	0.331	498,192	0.3210	-1.45%
2018-03-09	0	0.345	0.345	0.350	0.345	0.350	430,000	148,750	0.3459	0.321	0.321	0.326	0.321	0.326	461,687	0.3222	-2.82%
2018-03-08	0	0.355	0.345	0.355	0.345	0.355	107,000	37,050	0.3463	0.331	0.321	0.331	0.321	0.331	114,885	0.3225	0.00%
2018-03-07	0	0.355	0.360	0.365	0.345	0.360	357,000	124,755	0.3495	0.331	0.335	0.340	0.321	0.335	383,307	0.3255	0.00%
2018-03-06	0	0.355	0.345	0.355	0.345	0.360	655,000	229,650	0.3506	0.331	0.321	0.331	0.321	0.335	703,267	0.3265	0.00%
2018-03-05	0	0.355	0.355	0.370	0.355	0.375	537,000	195,100	0.3633	0.331	0.331	0.345	0.331	0.349	576,572	0.3384	0.00%
2018-03-02	0	0.355	0.355	0.365	0.355	0.370	1,450,000	521,580	0.3597	0.331	0.331	0.340	0.331	0.345	1,556,851	0.3350	-4.05%
2018-03-01	0	0.370	0.365	0.370	0.365	0.375	512,000	189,445	0.3700	0.345	0.340	0.345	0.340	0.349	549,729	0.3446	0.00%
2018-02-28	0	0.370	0.365	0.380	0.360	0.410	1,235,000	467,480	0.3785	0.345	0.340	0.354	0.335	0.382	1,326,007	0.3525	1.37%
2018-02-27	0	0.365	0.365	0.370	0.355	0.375	1,184,000	437,895	0.3698	0.340	0.340	0.345	0.331	0.349	1,271,249	0.3445	1.39%
2018-02-26	0	0.360	0.350	0.370	0.355	0.375	137,000	49,895	0.3642	0.335	0.326	0.345	0.331	0.349	147,096	0.3392	1.41%
2018-02-23	0	0.355	0.355	0.360	0.345	0.370	792,000	281,085	0.3549	0.331	0.331	0.335	0.321	0.345	850,363	0.3305	-1.39%
2018-02-22	0	0.360	0.360	0.365	0.345	0.360	989,000	351,880	0.3558	0.335	0.335	0.340	0.321	0.335	1,061,880	0.3314	0.00%
2018-02-21	0	0.360	0.360	0.365	0.350	0.370	48,000	16,995	0.3541	0.335	0.335	0.340	0.326	0.345	51,537	0.3298	1.41%
2018-02-20	0	0.355	0.355	0.360	0.350	0.355	212,000	75,235	0.3549	0.331	0.331	0.335	0.326	0.331	227,622	0.3305	-1.39%
2018-02-15	0	0.360	0.360	0.365	0.350	0.360	327,000	117,140	0.3582	0.335	0.335	0.340	0.326	0.335	351,097	0.3336	4.35%
2018-02-14	0	0.345	0.345	0.350	0.340	0.350	367,000	126,910	0.3458	0.321	0.321	0.326	0.317	0.326	394,044	0.3221	0.00%
2018-02-13	0	0.345	0.345	0.360	0.330	0.375	292,000	103,985	0.3561	0.321	0.321	0.335	0.307	0.349	313,518	0.3317	0.00%
2018-02-12	0	0.345	0.325	0.345	0.315	0.350	486,010	163,933	0.3373	0.321	0.303	0.321	0.293	0.326	521,824	0.3142	7.81%
2018-02-09	0	0.320	0.320	0.335	0.310	0.340	2,023,000	654,810	0.3237	0.298	0.298	0.312	0.289	0.317	2,172,075	0.3015	-8.57%
2018-02-08	0	0.350	0.350	0.360	0.340	0.365	673,000	237,030	0.3522	0.326	0.326	0.335	0.317	0.340	722,593	0.3280	1.45%
2018-02-07	0	0.345	0.345	0.370	0.340	0.380	1,670,000	589,110	0.3528	0.321	0.321	0.345	0.317	0.354	1,793,062	0.3285	-5.48%
2018-02-06	0	0.365	0.360	0.365	0.360	0.380	1,706,000	627,300	0.3677	0.340	0.335	0.340	0.335	0.354	1,831,715	0.3425	-7.59%
2018-02-05	0	0.395	0.380	0.395	0.380	0.400	1,094,000	422,895	0.3866	0.368	0.354	0.368	0.354	0.373	1,174,617	0.3600	-1.25%
2018-02-02	0	0.400	0.395	0.405	0.385	0.405	778,000	310,435	0.3990	0.373	0.368	0.377	0.359	0.377	835,331	0.3716	0.00%
2018-02-01	0	0.400	0.395	0.400	0.380	0.425	771,000	303,405	0.3935	0.373	0.368	0.373	0.354	0.396	827,815	0.3665	1.27%
2018-01-31	0	0.395	0.395	0.400	0.390	0.400	132,000	52,310	0.3963	0.368	0.368	0.373	0.363	0.373	141,727	0.3691	-1.25%
2018-01-30	0	0.400	0.400	0.405	0.395	0.400	363,000	143,550	0.3955	0.373	0.373	0.377	0.368	0.373	389,750	0.3683	0.00%
2018-01-29	0	0.400	0.400	0.405	0.400	0.420	889,000	361,030	0.4061	0.373	0.373	0.377	0.373	0.391	954,510	0.3782	-4.76%
2018-01-26	0	0.420	0.410	0.420	0.400	0.425	869,000	359,975	0.4142	0.391	0.382	0.391	0.373	0.396	933,037	0.3858	3.70%
2018-01-25	0	0.405	0.405	0.415	0.405	0.415	711,000	290,265	0.4082	0.377	0.377	0.387	0.377	0.387	763,394	0.3802	-2.41%
2018-01-24	0	0.415	0.405	0.415	0.405	0.425	1,101,000	452,190	0.4107	0.387	0.377	0.387	0.377	0.396	1,182,133	0.3825	-2.35%
2018-01-23	0	0.425	0.415	0.425	0.415	0.430	2,130,000	899,160	0.4221	0.396	0.387	0.396	0.387	0.400	2,286,960	0.3932	-2.30%
2018-01-22	0	0.435	0.435	0.440	0.430	0.445	1,741,000	760,025	0.4365	0.405	0.405	0.410	0.400	0.414	1,869,294	0.4066	0.00%
2018-01-19	0	0.435	0.430	0.440	0.415	0.435	2,145,000	912,945	0.4256	0.405	0.400	0.410	0.387	0.405	2,303,065	0.3964	2.35%
2018-01-18	0	0.425	0.425	0.430	0.420	0.445	4,846,000	2,078,810	0.4290	0.396	0.396	0.400	0.391	0.414	5,203,102	0.3995	-3.41%
2018-01-17	0	0.440	0.445	0.450	0.420	0.480	5,703,000	2,558,385	0.4486	0.410	0.414	0.419	0.391	0.447	6,123,255	0.4178	-6.38%
2018-01-16	0	0.470	0.470	0.475	0.425	0.490	19,071,000	8,822,855	0.4626	0.438	0.438	0.442	0.396	0.456	20,476,344	0.4309	10.59%
2018-01-15	0	0.425	0.415	0.420	0.360	0.430	11,922,000	4,876,020	0.4090	0.396	0.387	0.391	0.335	0.400	12,800,533	0.3809	14.86%
2018-01-12	0	0.370	0.365	0.370	0.360	0.380	1,821,000	671,940	0.3690	0.345	0.340	0.345	0.335	0.354	1,955,190	0.3437	-2.63%
2018-01-11	0	0.380	0.380	0.385	0.380	0.405	3,371,000	1,314,350	0.3899	0.354	0.354	0.359	0.354	0.377	3,619,409	0.3631	-5.00%
2018-01-10	0	0.400	0.395	0.400	0.340	0.420	20,267,000	7,829,205	0.3863	0.373	0.368	0.373	0.317	0.391	21,760,477	0.3598	8.11%
2018-01-09	0	0.370	0.360	0.370	0.330	0.370	8,293,000	2,976,840	0.3590	0.345	0.335	0.345	0.307	0.345	8,904,112	0.3343	15.63%
2018-01-08	0	0.320	0.320	0.330	0.315	0.325	1,692,000	548,200	0.3240	0.298	0.298	0.307	0.293	0.303	1,816,684	0.3018	0.00%
2018-01-05	0	0.320	0.320	0.325	0.320	0.325	229,000	73,430	0.3207	0.298	0.298	0.303	0.298	0.303	245,875	0.2986	-1.54%
2018-01-04	0	0.325	0.325	0.330	0.320	0.335	604,000	195,760	0.3241	0.303	0.303	0.307	0.298	0.312	648,509	0.3019	0.00%
2018-01-03	0	0.325	0.320	0.325	0.320	0.330	435,000	140,850	0.3238	0.303	0.298	0.303	0.298	0.307	467,055	0.3016	-1.52%
2018-01-02	0	0.330	0.330	0.335	0.320	0.335	617,000	200,855	0.3255	0.307	0.307	0.312	0.298	0.312	662,467	0.3032	1.54%
2017-12-29	0	0.325	0.325	0.330	0.310	0.335	956,000	304,655	0.3187	0.303	0.303	0.307	0.289	0.312	1,026,448	0.2968	4.84%
2017-12-28	0	0.310	0.310	0.315	0.305	0.320	460,000	142,670	0.3102	0.289	0.289	0.293	0.284	0.298	493,897	0.2889	-3.12%
2017-12-27	0	0.320	0.320	0.330	0.320	0.325	130,000	41,800	0.3215	0.298	0.298	0.307	0.298	0.303	139,580	0.2995	0.00%
2017-12-22	0	0.320	0.315	0.320	0.310	0.325	907,000	286,750	0.3162	0.298	0.293	0.298	0.289	0.303	973,837	0.2945	4.92%
2017-12-21	0	0.305	0.300	0.305	0.300	0.305	509,000	155,140	0.3048	0.284	0.279	0.284	0.279	0.284	546,508	0.2839	0.00%
2017-12-20	0	0.305	0.305	0.310	0.300	0.315	1,426,000	437,035	0.3065	0.284	0.284	0.289	0.279	0.293	1,531,082	0.2854	-3.17%
2017-12-19	0	0.315	0.310	0.315	0.310	0.315	451,000	141,660	0.3141	0.293	0.289	0.293	0.289	0.293	484,234	0.2925	0.00%
2017-12-18	0	0.315	0.315	0.320	0.305	0.320	3,480,000	1,095,240	0.3147	0.293	0.293	0.298	0.284	0.298	3,736,442	0.2931	0.00%
2017-12-15	0	0.315	0.315	0.320	0.310	0.325	4,809,000	1,529,775	0.3181	0.293	0.293	0.298	0.289	0.303	5,163,376	0.2963	-1.56%
2017-12-14	0	0.320	0.315	0.320	0.315	0.330	7,501,000	2,441,385	0.3255	0.298	0.293	0.298	0.293	0.307	8,053,749	0.3031	0.00%
2017-12-13	0	0.320	0.315	0.320	0.310	0.335	3,776,000	1,205,445	0.3192	0.298	0.293	0.298	0.289	0.312	4,054,254	0.2973	0.00%
2017-12-12	0	0.320	0.310	0.315	0.310	0.335	10,152,000	3,251,905	0.3203	0.298	0.289	0.293	0.289	0.312	10,900,102	0.2983	0.00%
2017-12-11	0	0.320	0.320	0.325	0.320	0.355	7,043,000	2,369,970	0.3365	0.298	0.298	0.303	0.298	0.331	7,561,999	0.3134	-7.25%
2017-12-08	0	0.345	0.335	0.345	0.330	0.360	17,779,000	6,080,955	0.3420	0.321	0.312	0.321	0.307	0.335	19,089,136	0.3186	1.47%
2017-12-07	0	0.340	0.340	0.345	0.325	0.350	6,180,000	2,110,660	0.3415	0.317	0.317	0.321	0.303	0.326	6,635,405	0.3181	3.03%
2017-12-06	0	0.330	0.330	0.335	0.330	0.355	3,060,000	1,044,860	0.3415	0.307	0.307	0.312	0.307	0.331	3,285,492	0.3180	-5.71%
2017-12-05	0	0.350	0.350	0.355	0.345	0.375	3,290,000	1,173,805	0.3568	0.326	0.326	0.331	0.321	0.349	3,532,440	0.3323	-6.67%
2017-12-04	0	0.375	0.370	0.380	0.365	0.385	8,378,000	3,161,940	0.3774	0.349	0.345	0.354	0.340	0.359	8,995,376	0.3515	-1.32%
2017-12-01	0	0.380	0.380	0.385	0.375	0.400	5,568,000	2,144,670	0.3852	0.354	0.354	0.359	0.349	0.373	5,978,306	0.3587	-3.80%
2017-11-30	0	0.395	0.395	0.400	0.390	0.410	4,356,000	1,739,385	0.3993	0.368	0.368	0.373	0.363	0.382	4,676,994	0.3719	-1.25%
2017-11-29	0	0.400	0.395	0.405	0.395	0.420	2,585,000	1,058,440	0.4095	0.373	0.368	0.377	0.368	0.391	2,775,489	0.3814	0.00%
2017-11-28	0	0.400	0.395	0.405	0.395	0.425	8,003,000	3,317,330	0.4145	0.373	0.368	0.377	0.368	0.396	8,592,742	0.3861	-4.76%
2017-11-27	0	0.420	0.415	0.420	0.410	0.430	12,255,000	5,153,330	0.4205	0.391	0.387	0.391	0.382	0.400	13,158,072	0.3916	0.00%
2017-11-24	0	0.420	0.405	0.420	0.400	0.420	2,102,000	863,485	0.4108	0.391	0.377	0.391	0.373	0.391	2,256,897	0.3826	2.44%
2017-11-23	0	0.410	0.405	0.410	0.405	0.425	2,922,000	1,199,505	0.4105	0.382	0.377	0.382	0.377	0.396	3,137,322	0.3823	1.23%
2017-11-22	0	0.405	0.400	0.405	0.395	0.410	3,764,000	1,522,245	0.4044	0.377	0.373	0.377	0.368	0.382	4,041,370	0.3767	0.00%
2017-11-21	0	0.405	0.400	0.410	0.395	0.415	3,764,000	1,514,425	0.4023	0.377	0.373	0.382	0.368	0.387	4,041,370	0.3747	-1.22%
2017-11-20	0	0.410	0.410	0.415	0.395	0.415	5,882,000	2,387,320	0.4059	0.382	0.382	0.387	0.368	0.387	6,315,445	0.3780	-1.20%
2017-11-17	0	0.415	0.415	0.420	0.410	0.420	3,611,000	1,500,900	0.4156	0.387	0.387	0.391	0.382	0.391	3,877,095	0.3871	1.22%
2017-11-16	0	0.410	0.410	0.415	0.405	0.420	4,042,000	1,671,495	0.4135	0.382	0.382	0.387	0.377	0.391	4,339,855	0.3851	1.23%
2017-11-15	0	0.405	0.405	0.410	0.395	0.420	3,574,000	1,462,805	0.4093	0.377	0.377	0.382	0.368	0.391	3,837,368	0.3812	-1.22%
2017-11-14	0	0.410	0.410	0.415	0.405	0.435	3,814,000	1,606,520	0.4212	0.382	0.382	0.387	0.377	0.405	4,095,054	0.3923	-3.53%
2017-11-13	0	0.425	0.425	0.430	0.415	0.445	2,729,000	1,179,555	0.4322	0.396	0.396	0.400	0.387	0.414	2,930,100	0.4026	-4.49%
2017-11-10	0	0.445	0.440	0.445	0.395	0.445	6,184,000	2,545,720	0.4117	0.414	0.410	0.414	0.368	0.414	6,639,700	0.3834	7.23%
2017-11-09	0	0.415	0.410	0.415	0.405	0.435	7,249,000	3,028,385	0.4178	0.387	0.382	0.387	0.377	0.405	7,783,180	0.3891	-3.49%
2017-11-08	0	0.430	0.430	0.435	0.425	0.465	6,835,000	3,078,385	0.4504	0.400	0.400	0.405	0.396	0.433	7,338,672	0.4195	-6.52%
2017-11-07	0	0.460	0.460	0.465	0.460	0.470	2,489,000	1,153,115	0.4633	0.428	0.428	0.433	0.428	0.438	2,672,415	0.4315	-1.08%
2017-11-06	0	0.465	0.465	0.470	0.460	0.470	1,571,000	732,540	0.4663	0.433	0.433	0.438	0.428	0.438	1,686,767	0.4343	0.00%
2017-11-03	0	0.465	0.465	0.470	0.465	0.470	1,054,000	491,235	0.4661	0.433	0.433	0.438	0.433	0.438	1,131,669	0.4341	0.00%
2017-11-02	0	0.465	0.465	0.470	0.465	0.470	978,000	457,340	0.4676	0.433	0.433	0.438	0.433	0.438	1,050,069	0.4355	-1.06%
2017-11-01	0	0.470	0.470	0.475	0.465	0.475	1,879,000	883,935	0.4704	0.438	0.438	0.442	0.433	0.442	2,017,464	0.4381	-1.05%
2017-10-31	0	0.475	0.470	0.475	0.465	0.480	1,967,000	928,720	0.4722	0.442	0.438	0.442	0.433	0.447	2,111,948	0.4397	1.06%
2017-10-30	0	0.470	0.470	0.475	0.460	0.480	3,609,000	1,698,460	0.4706	0.438	0.438	0.442	0.428	0.447	3,874,948	0.4383	0.00%
2017-10-27	0	0.470	0.470	0.475	0.470	0.480	4,140,000	1,954,265	0.4720	0.438	0.438	0.442	0.438	0.447	4,445,077	0.4396	0.00%
2017-10-26	0	0.470	0.470	0.475	0.470	0.475	1,289,000	609,820	0.4731	0.438	0.438	0.442	0.438	0.442	1,383,987	0.4406	-2.08%
2017-10-25	0	0.480	0.470	0.480	0.470	0.485	4,419,000	2,093,205	0.4737	0.447	0.438	0.447	0.438	0.452	4,744,637	0.4412	0.00%
2017-10-24	0	0.480	0.480	0.485	0.480	0.485	2,008,000	971,890	0.4840	0.447	0.447	0.452	0.447	0.452	2,155,970	0.4508	-1.03%
2017-10-23	0	0.485	0.485	0.490	0.485	0.495	1,986,000	971,505	0.4892	0.452	0.452	0.456	0.452	0.461	2,132,349	0.4556	-2.02%
2017-10-20	0	0.495	0.495	0.500	0.485	0.510	13,284,000	6,593,570	0.4964	0.461	0.461	0.466	0.452	0.475	14,262,899	0.4623	1.02%
2017-10-19	0	0.490	0.485	0.490	0.480	0.530	4,561,000	2,291,015	0.5023	0.456	0.452	0.456	0.447	0.494	4,897,101	0.4678	1.03%
2017-10-18	0	0.485	0.480	0.485	0.475	0.490	2,092,000	1,007,075	0.4814	0.452	0.447	0.452	0.442	0.456	2,246,160	0.4484	-1.02%
2017-10-17	0	0.490	0.485	0.490	0.480	0.490	2,328,000	1,131,005	0.4858	0.456	0.452	0.456	0.447	0.456	2,499,551	0.4525	0.00%
2017-10-16	0	0.490	0.490	0.495	0.485	0.495	2,550,000	1,252,675	0.4912	0.456	0.456	0.461	0.452	0.461	2,737,910	0.4575	-2.00%
2017-10-13	0	0.500	0.495	0.500	0.495	0.500	3,304,000	1,644,790	0.4978	0.466	0.461	0.466	0.461	0.466	3,547,472	0.4637	-1.96%
2017-10-12	0	0.510	0.500	0.510	0.490	0.510	5,972,000	2,980,535	0.4991	0.475	0.466	0.475	0.456	0.475	6,412,077	0.4648	2.00%
2017-10-11	0	0.500	0.500	0.510	0.500	0.520	4,746,000	2,410,340	0.5079	0.466	0.466	0.475	0.466	0.484	5,095,733	0.4730	-3.85%
2017-10-10	0	0.520	0.510	0.520	0.500	0.520	4,147,000	2,126,020	0.5127	0.484	0.475	0.484	0.466	0.484	4,452,593	0.4775	0.00%
2017-10-09	0	0.520	0.510	0.520	0.500	0.540	5,167,000	2,669,640	0.5167	0.484	0.475	0.484	0.466	0.503	5,547,757	0.4812	-3.70%
2017-10-06	0	0.540	0.530	0.540	0.520	0.550	4,420,000	2,356,360	0.5331	0.503	0.494	0.503	0.484	0.512	4,745,710	0.4965	0.00%
2017-10-04	0	0.540	0.530	0.540	0.520	0.540	2,838,000	1,502,110	0.5293	0.503	0.494	0.503	0.484	0.503	3,047,132	0.4930	3.85%
2017-10-03	0	0.520	0.520	0.540	0.520	0.550	5,243,000	2,791,350	0.5324	0.484	0.484	0.503	0.484	0.512	5,629,357	0.4959	-5.45%
2017-09-29	0	0.550	0.550	0.560	0.550	0.580	4,671,000	2,635,860	0.5643	0.512	0.512	0.522	0.512	0.540	5,015,206	0.5256	-5.17%
2017-09-28	0	0.580	0.560	0.580	0.550	0.630	6,788,000	3,927,900	0.5787	0.540	0.522	0.540	0.512	0.587	7,288,208	0.5389	-6.45%
2017-09-27	0	0.620	0.610	0.620	0.600	0.670	22,815,000	14,714,390	0.6449	0.577	0.568	0.577	0.559	0.624	24,496,240	0.6007	-1.59%
2017-09-26	0	0.630	0.620	0.630	0.610	0.630	4,986,000	3,100,590	0.6219	0.587	0.577	0.587	0.568	0.587	5,353,419	0.5792	0.00%
2017-09-25	0	0.630	0.620	0.630	0.610	0.640	4,070,000	2,537,490	0.6235	0.587	0.577	0.587	0.568	0.596	4,369,919	0.5807	1.61%
2017-09-22	0	0.620	0.620	0.630	0.600	0.620	10,985,000	6,705,980	0.6105	0.577	0.577	0.587	0.559	0.577	11,794,486	0.5686	1.64%
2017-09-21	0	0.610	0.610	0.620	0.600	0.630	5,046,000	3,098,340	0.6140	0.568	0.568	0.577	0.559	0.587	5,417,840	0.5719	-3.17%
2017-09-20	0	0.630	0.620	0.630	0.610	0.650	7,309,000	4,594,250	0.6286	0.587	0.577	0.587	0.568	0.605	7,847,601	0.5854	-1.56%
2017-09-19	0	0.640	0.630	0.640	0.630	0.660	9,001,000	5,790,750	0.6433	0.596	0.587	0.596	0.587	0.615	9,664,285	0.5992	-1.54%
2017-09-18	0	0.650	0.640	0.650	0.630	0.660	11,631,000	7,479,450	0.6431	0.605	0.596	0.605	0.587	0.615	12,488,090	0.5989	4.84%
2017-09-15	0	0.620	0.610	0.620	0.600	0.770	49,671,000	32,973,900	0.6638	0.577	0.568	0.577	0.559	0.717	53,331,261	0.6183	8.77%
2017-09-14	0	0.570	0.560	0.570	0.540	0.580	4,413,000	2,496,060	0.5656	0.531	0.522	0.531	0.503	0.540	4,738,194	0.5268	3.64%
2017-09-13	0	0.550	0.540	0.550	0.500	0.560	5,666,000	2,999,520	0.5294	0.512	0.503	0.512	0.466	0.522	6,083,528	0.4931	5.77%
2017-09-12	0	0.520	0.510	0.520	0.500	0.540	4,646,000	2,403,290	0.5173	0.484	0.475	0.484	0.466	0.503	4,988,364	0.4818	-3.70%
2017-09-11	0	0.540	0.520	0.540	0.520	0.570	3,716,000	1,997,770	0.5376	0.503	0.484	0.503	0.484	0.531	3,989,832	0.5007	0.00%
2017-09-08	0	0.540	0.520	0.530	0.530	0.590	6,194,000	3,389,680	0.5473	0.503	0.484	0.494	0.494	0.550	6,650,436	0.5097	-6.90%
2017-09-07	0	0.580	0.560	0.580	0.560	0.620	7,247,000	4,275,920	0.5900	0.540	0.522	0.540	0.522	0.577	7,781,032	0.5495	-1.69%
2017-09-06	0	0.590	0.580	0.590	0.570	0.610	10,388,000	6,087,560	0.5860	0.550	0.540	0.550	0.531	0.568	11,153,493	0.5458	3.51%
2017-09-05	0	0.570	0.570	0.580	0.495	0.580	17,928,000	9,816,130	0.5475	0.531	0.531	0.540	0.461	0.540	19,249,116	0.5100	15.15%
2017-09-04	0	0.495	0.490	0.495	0.490	0.510	3,985,000	1,992,735	0.5001	0.461	0.456	0.461	0.456	0.475	4,278,655	0.4657	1.02%
2017-09-01	0	0.490	0.485	0.490	0.490	0.500	5,441,000	2,688,445	0.4941	0.456	0.452	0.456	0.456	0.466	5,841,948	0.4602	1.03%
2017-08-31	0	0.485	0.480	0.485	0.470	0.495	4,744,000	2,268,215	0.4781	0.452	0.447	0.452	0.438	0.461	5,093,586	0.4453	1.04%
2017-08-30	0	0.480	0.475	0.480	0.470	0.485	2,998,000	1,432,785	0.4779	0.447	0.442	0.447	0.438	0.452	3,218,923	0.4451	0.00%
2017-08-29	0	0.480	0.475	0.480	0.470	0.485	2,765,000	1,315,160	0.4756	0.447	0.442	0.447	0.438	0.452	2,968,753	0.4430	0.00%
2017-08-28	0	0.480	0.470	0.475	0.470	0.495	3,727,000	1,797,605	0.4823	0.447	0.438	0.442	0.438	0.461	4,001,643	0.4492	-2.04%
2017-08-25	0	0.490	0.475	0.490	0.455	0.490	6,774,000	3,176,510	0.4689	0.456	0.442	0.456	0.424	0.456	7,273,177	0.4367	4.26%
2017-08-24	0	0.470	0.465	0.470	0.460	0.470	4,786,000	2,231,715	0.4663	0.438	0.433	0.438	0.428	0.438	5,138,681	0.4343	1.08%
2017-08-22	0	0.465	0.460	0.465	0.460	0.475	3,951,000	1,852,935	0.4690	0.433	0.428	0.433	0.428	0.442	4,242,150	0.4368	-2.11%
2017-08-21	0	0.475	0.470	0.475	0.470	0.480	4,158,000	1,977,205	0.4755	0.442	0.438	0.442	0.438	0.447	4,464,403	0.4429	1.06%
2017-08-18	0	0.470	0.465	0.470	0.465	0.475	3,567,000	1,666,275	0.4671	0.438	0.433	0.438	0.433	0.442	3,829,853	0.4351	-1.05%
2017-08-17	0	0.475	0.470	0.475	0.470	0.485	5,344,000	2,577,445	0.4823	0.442	0.438	0.442	0.438	0.452	5,737,800	0.4492	-2.06%
2017-08-16	0	0.485	0.480	0.485	0.480	0.490	3,357,000	1,628,550	0.4851	0.452	0.447	0.452	0.447	0.456	3,604,378	0.4518	-1.02%
2017-08-15	0	0.490	0.480	0.490	0.480	0.500	4,395,000	2,139,425	0.4868	0.456	0.447	0.456	0.447	0.466	4,718,868	0.4534	0.00%
2017-08-14	0	0.490	0.485	0.490	0.480	0.490	6,686,000	3,241,145	0.4848	0.456	0.452	0.456	0.447	0.456	7,178,692	0.4515	2.08%
2017-08-11	0	0.480	0.475	0.480	0.475	0.485	8,067,000	3,876,215	0.4805	0.447	0.442	0.447	0.442	0.452	8,661,458	0.4475	-1.03%
2017-08-10	0	0.485	0.480	0.485	0.475	0.510	7,865,000	3,860,130	0.4908	0.452	0.447	0.452	0.442	0.475	8,444,573	0.4571	-2.02%
2017-08-09	0	0.495	0.485	0.495	0.480	0.510	12,015,000	5,899,055	0.4910	0.461	0.452	0.461	0.447	0.475	12,900,387	0.4573	3.13%
2017-08-08	0	0.480	0.475	0.480	0.475	0.485	12,161,000	5,836,765	0.4800	0.447	0.442	0.447	0.442	0.452	13,057,145	0.4470	0.00%
2017-08-07	0	0.480	0.475	0.480	0.470	0.490	10,501,000	5,053,520	0.4812	0.447	0.442	0.447	0.438	0.456	11,274,820	0.4482	-1.03%
2017-08-04	0	0.485	0.475	0.485	0.480	0.495	9,619,000	4,660,780	0.4845	0.452	0.442	0.452	0.447	0.461	10,327,825	0.4513	-1.02%
2017-08-03	0	0.490	0.480	0.490	0.465	0.510	13,711,000	6,598,585	0.4813	0.456	0.447	0.456	0.433	0.475	14,721,365	0.4482	3.16%
2017-08-02	0	0.475	0.470	0.475	0.470	0.490	4,947,000	2,379,415	0.4810	0.442	0.438	0.442	0.438	0.456	5,311,545	0.4480	-1.04%
2017-08-01	0	0.480	0.475	0.480	0.475	0.485	6,101,000	2,929,315	0.4801	0.447	0.442	0.447	0.442	0.452	6,550,583	0.4472	-1.03%
2017-07-31	0	0.485	0.480	0.485	0.480	0.520	5,510,000	2,720,205	0.4937	0.452	0.447	0.452	0.447	0.484	5,916,032	0.4598	0.00%
2017-07-28	0	0.485	0.480	0.485	0.475	0.490	6,581,000	3,173,960	0.4823	0.452	0.447	0.452	0.442	0.456	7,065,955	0.4492	0.00%
2017-07-27	0	0.485	0.480	0.485	0.475	0.485	5,295,000	2,541,100	0.4799	0.452	0.447	0.452	0.442	0.452	5,685,189	0.4470	1.04%
2017-07-26	0	0.480	0.475	0.480	0.475	0.485	5,154,000	2,472,195	0.4797	0.447	0.442	0.447	0.442	0.452	5,533,799	0.4467	-1.03%
2017-07-25	0	0.485	0.480	0.485	0.475	0.490	5,595,000	2,708,070	0.4840	0.452	0.447	0.452	0.442	0.456	6,007,296	0.4508	0.00%
2017-07-24	0	0.485	0.480	0.485	0.475	0.490	7,570,000	3,673,390	0.4853	0.452	0.447	0.452	0.442	0.456	8,127,834	0.4520	0.00%
2017-07-21	0	0.485	0.480	0.485	0.465	0.500	7,758,000	3,743,175	0.4825	0.452	0.447	0.452	0.433	0.466	8,329,688	0.4494	2.11%
2017-07-20	0	0.475	0.470	0.475	0.465	0.475	7,498,000	3,542,870	0.4725	0.442	0.438	0.442	0.433	0.442	8,050,528	0.4401	-1.04%
2017-07-19	0	0.480	0.470	0.480	0.465	0.480	5,757,000	2,730,740	0.4743	0.447	0.438	0.447	0.433	0.447	6,181,234	0.4418	2.13%
2017-07-18	0	0.470	0.465	0.470	0.460	0.495	10,217,000	4,895,450	0.4791	0.438	0.433	0.438	0.428	0.461	10,969,892	0.4463	0.00%
2017-07-17	0	0.470	0.465	0.470	0.460	0.485	8,502,000	4,026,245	0.4736	0.438	0.433	0.438	0.428	0.452	9,128,513	0.4411	-2.08%
2017-07-14	0	0.480	0.475	0.480	0.475	0.510	12,433,000	6,045,760	0.4863	0.447	0.442	0.447	0.442	0.475	13,349,189	0.4529	-4.00%
2017-07-13	0	0.500	0.495	0.500	0.485	0.520	6,551,000	3,302,900	0.5042	0.466	0.461	0.466	0.452	0.484	7,033,744	0.4696	2.04%
2017-07-12	0	0.490	0.485	0.490	0.475	0.495	6,851,000	3,320,265	0.4846	0.456	0.452	0.456	0.442	0.461	7,355,851	0.4514	0.00%
2017-07-11	0	0.490	0.485	0.490	0.470	0.495	9,044,000	4,380,990	0.4844	0.456	0.452	0.456	0.438	0.461	9,710,453	0.4512	-1.01%
2017-07-10	0	0.495	0.490	0.495	0.490	0.510	3,781,000	1,879,055	0.4970	0.461	0.456	0.461	0.456	0.475	4,059,622	0.4629	-2.94%
2017-07-07	0	0.510	0.495	0.510	0.495	0.520	11,725,000	5,924,510	0.5053	0.475	0.461	0.475	0.461	0.484	12,589,016	0.4706	-1.92%
2017-07-06	0	0.520	0.510	0.520	0.500	0.530	12,622,000	6,530,560	0.5174	0.484	0.475	0.484	0.466	0.494	13,552,116	0.4819	0.00%
2017-07-05	0	0.520	0.510	0.520	0.510	0.530	3,687,000	1,926,700	0.5226	0.484	0.475	0.484	0.475	0.494	3,958,695	0.4867	-1.89%
2017-07-04	0	0.530	0.520	0.530	0.520	0.550	7,326,000	3,987,170	0.5442	0.494	0.484	0.494	0.484	0.512	7,865,854	0.5069	-3.64%
2017-07-03	0	0.550	0.530	0.550	0.530	0.560	9,820,000	5,452,520	0.5552	0.512	0.494	0.512	0.494	0.522	10,543,637	0.5171	-1.79%
2017-06-30	0	0.560	0.550	0.560	0.530	0.560	5,839,000	3,178,510	0.5444	0.522	0.512	0.522	0.494	0.522	6,269,276	0.5070	3.70%
2017-06-29	0	0.540	0.530	0.540	0.530	0.570	14,281,000	7,819,260	0.5475	0.503	0.494	0.503	0.494	0.531	15,333,368	0.5100	0.00%
2017-06-28	0	0.540	0.530	0.540	0.520	0.580	10,627,000	5,769,050	0.5429	0.503	0.494	0.503	0.484	0.540	11,410,105	0.5056	-6.90%
2017-06-27	0	0.580	0.570	0.580	0.540	0.610	22,168,000	13,086,690	0.5903	0.540	0.531	0.540	0.503	0.568	23,801,562	0.5498	-4.92%
2017-06-26	0	0.610	0.600	0.610	0.590	0.610	11,665,000	6,989,380	0.5992	0.568	0.559	0.568	0.550	0.568	12,524,595	0.5581	1.67%
2017-06-23	0	0.600	0.600	0.610	0.590	0.610	8,237,000	4,943,990	0.6002	0.559	0.559	0.568	0.550	0.568	8,843,985	0.5590	-1.64%
2017-06-22	0	0.610	0.600	0.610	0.600	0.610	8,865,000	5,373,810	0.6062	0.568	0.559	0.568	0.559	0.568	9,518,263	0.5646	0.00%
2017-06-21	0	0.610	0.600	0.610	0.600	0.620	5,882,000	3,568,470	0.6067	0.568	0.559	0.568	0.559	0.577	6,315,445	0.5650	0.00%
2017-06-20	0	0.610	0.610	0.620	0.610	0.620	8,922,000	5,522,710	0.6190	0.568	0.568	0.577	0.568	0.577	9,579,463	0.5765	-1.61%
2017-06-19	0	0.620	0.610	0.620	0.610	0.650	21,534,000	13,569,410	0.6301	0.577	0.568	0.577	0.568	0.605	23,120,843	0.5869	0.00%
2017-06-16	0	0.620	0.620	0.630	0.610	0.660	20,584,000	13,207,900	0.6417	0.577	0.577	0.587	0.568	0.615	22,100,837	0.5976	-3.12%
2017-06-15	0	0.640	0.630	0.640	0.630	0.670	24,637,000	15,861,110	0.6438	0.596	0.587	0.596	0.587	0.624	26,452,503	0.5996	-4.48%
2017-06-14	0	0.670	0.660	0.670	0.640	0.720	74,708,000	50,273,730	0.6729	0.624	0.615	0.624	0.596	0.671	80,213,240	0.6268	11.67%
2017-06-13	0	0.600	0.590	0.600	0.580	0.600	8,010,000	4,749,760	0.5930	0.559	0.550	0.559	0.540	0.559	8,600,258	0.5523	0.00%
2017-06-12	0	0.600	0.590	0.600	0.590	0.610	5,862,000	3,504,520	0.5978	0.559	0.550	0.559	0.550	0.568	6,293,971	0.5568	-1.64%
2017-06-09	0	0.610	0.600	0.610	0.600	0.620	12,641,000	7,742,590	0.6125	0.568	0.559	0.568	0.559	0.577	13,572,517	0.5705	-1.61%
2017-06-08	0	0.620	0.610	0.620	0.600	0.620	6,803,000	4,162,880	0.6119	0.577	0.568	0.577	0.559	0.577	7,304,314	0.5699	0.00%
2017-06-07	0	0.620	0.610	0.620	0.610	0.630	5,676,000	3,517,770	0.6198	0.577	0.568	0.577	0.568	0.587	6,094,265	0.5772	0.00%
2017-06-06	0	0.620	0.610	0.620	0.580	0.650	11,475,000	7,106,100	0.6193	0.577	0.568	0.577	0.540	0.605	12,320,594	0.5768	1.64%
2017-06-05	0	0.610	0.590	0.610	0.590	0.620	10,230,000	6,240,100	0.6100	0.568	0.550	0.568	0.550	0.577	10,983,850	0.5681	-1.61%
2017-06-02	0	0.620	0.610	0.620	0.610	0.630	8,050,700	4,994,309	0.6204	0.577	0.568	0.577	0.568	0.587	8,643,957	0.5778	0.00%
2017-06-01	0	0.620	0.610	0.620	0.610	0.640	8,860,000	5,596,300	0.6316	0.577	0.568	0.577	0.568	0.596	9,512,894	0.5883	-1.59%
2017-05-31	0	0.630	0.620	0.640	0.620	0.660	12,912,000	8,186,960	0.6341	0.587	0.577	0.596	0.577	0.615	13,863,487	0.5905	-1.56%
2017-05-29	0	0.640	0.640	0.650	0.620	0.690	17,390,000	11,252,250	0.6471	0.596	0.596	0.605	0.577	0.643	18,671,471	0.6026	0.00%
2017-05-26	0	0.640	0.630	0.640	0.620	0.650	9,752,000	6,191,050	0.6348	0.596	0.587	0.596	0.577	0.605	10,470,626	0.5913	-1.54%
2017-05-25	0	0.650	0.640	0.650	0.640	0.660	10,908,000	7,108,280	0.6517	0.605	0.596	0.605	0.596	0.615	11,711,812	0.6069	-1.52%
2017-05-24	0	0.660	0.650	0.660	0.640	0.660	12,985,000	8,452,210	0.6509	0.615	0.605	0.615	0.596	0.615	13,941,866	0.6062	0.00%
2017-05-23	0	0.660	0.650	0.660	0.650	0.680	12,411,000	8,211,990	0.6617	0.615	0.605	0.615	0.605	0.633	13,325,568	0.6163	0.00%
2017-05-22	0	0.660	0.650	0.660	0.650	0.740	36,410,000	24,390,920	0.6699	0.615	0.605	0.615	0.605	0.689	39,093,056	0.6239	-10.81%
2017-05-19	0	0.740	0.720	0.730	0.700	0.780	42,622,000	31,464,040	0.7382	0.689	0.671	0.680	0.652	0.726	45,762,819	0.6875	5.71%
2017-05-18	0	0.700	0.690	0.700	0.660	0.710	21,067,000	14,502,710	0.6884	0.652	0.643	0.652	0.615	0.661	22,619,429	0.6412	0.00%
2017-05-17	0	0.700	0.670	0.690	0.640	0.700	26,856,000	18,070,060	0.6729	0.652	0.624	0.643	0.596	0.652	28,835,021	0.6267	4.48%
2017-05-16	0	0.670	0.640	0.670	0.600	0.680	24,034,000	15,189,210	0.6320	0.624	0.596	0.624	0.559	0.633	25,805,068	0.5886	6.35%
2017-05-15	0	0.630	0.620	0.630	0.600	0.640	14,445,000	8,984,330	0.6220	0.587	0.577	0.587	0.559	0.596	15,509,453	0.5793	3.28%
2017-05-12	0	0.610	0.610	0.620	0.580	0.640	21,364,000	13,220,430	0.6188	0.568	0.568	0.577	0.540	0.596	22,938,315	0.5763	0.00%
2017-05-11	0	0.610	0.590	0.610	0.560	0.680	35,494,000	21,456,490	0.6045	0.568	0.550	0.568	0.522	0.633	38,109,556	0.5630	-10.29%
2017-05-10	0	0.680	0.670	0.680	0.630	0.830	84,448,000	62,070,570	0.7350	0.633	0.624	0.633	0.587	0.773	90,670,981	0.6846	-10.53%
2017-05-09	0	0.760	0.750	0.760	0.610	0.770	103,396,064	73,656,577	0.7124	0.708	0.699	0.708	0.568	0.717	111,015,330	0.6635	31.03%
2017-05-08	0	0.580	0.570	0.580	0.550	0.670	57,757,000	33,986,630	0.5884	0.540	0.531	0.540	0.512	0.624	62,013,119	0.5481	5.45%
2017-05-05	0	0.550	0.540	0.550	0.520	0.550	23,124,000	12,366,850	0.5348	0.512	0.503	0.512	0.484	0.512	24,828,010	0.4981	3.77%
2017-05-04	0	0.530	0.520	0.530	0.520	0.530	16,515,000	8,700,900	0.5268	0.494	0.484	0.494	0.484	0.494	17,731,992	0.4907	0.00%
2017-05-02	0	0.530	0.520	0.530	0.510	0.550	20,359,000	10,810,680	0.5310	0.494	0.484	0.494	0.475	0.512	21,859,257	0.4946	-1.85%
2017-04-28	0	0.540	0.530	0.540	0.510	0.540	18,858,000	9,899,340	0.5249	0.503	0.494	0.503	0.475	0.503	20,247,648	0.4889	1.89%
2017-04-27	0	0.530	0.510	0.530	0.520	0.560	22,611,000	12,055,750	0.5332	0.494	0.475	0.494	0.484	0.522	24,277,207	0.4966	-1.85%
2017-04-26	0	0.540	0.530	0.540	0.520	0.550	18,413,000	9,829,920	0.5339	0.503	0.494	0.503	0.484	0.512	19,769,856	0.4972	0.00%
2017-04-25	0	0.540	0.530	0.540	0.530	0.570	25,819,000	14,158,580	0.5484	0.503	0.494	0.503	0.494	0.531	27,721,605	0.5107	0.00%
2017-04-24	0	0.540	0.540	0.550	0.530	0.600	17,811,000	9,986,510	0.5607	0.503	0.503	0.512	0.494	0.559	19,123,494	0.5222	-5.26%
2017-04-21	0	0.570	0.570	0.590	0.520	0.610	25,701,000	14,446,040	0.5621	0.531	0.531	0.550	0.484	0.568	27,594,909	0.5235	7.55%
2017-04-20	0	0.530	0.520	0.530	0.470	0.580	47,024,000	24,527,590	0.5216	0.494	0.484	0.494	0.438	0.540	50,489,203	0.4858	-3.64%
2017-04-19	0	0.550	0.540	0.550	0.500	0.630	42,103,000	24,018,660	0.5705	0.512	0.503	0.512	0.466	0.587	45,205,574	0.5313	5.77%
2017-04-18	0	0.520	0.510	0.520	0.510	0.690	75,937,005	41,423,853	0.5455	0.484	0.475	0.484	0.475	0.643	81,532,810	0.5081	-25.71%
2017-04-13	0	0.700	0.690	0.700	0.690	0.750	16,079,000	11,368,170	0.7070	0.652	0.643	0.652	0.643	0.699	17,263,863	0.6585	-7.89%
2017-04-12	0	0.760	0.760	0.770	0.730	0.870	18,389,000	14,108,810	0.7672	0.708	0.708	0.717	0.680	0.810	19,744,087	0.7146	-9.52%
2017-04-11	0	0.840	0.830	0.840	0.800	0.940	23,995,000	20,761,410	0.8652	0.782	0.773	0.782	0.745	0.875	25,763,194	0.8059	5.00%
2017-04-10	0	0.800	0.800	0.810	0.790	1.070	32,490,000	27,301,290	0.8403	0.745	0.745	0.754	0.736	0.997	34,884,191	0.7826	-23.81%
2017-04-07	0	1.050	1.040	1.050	0.920	1.380	38,403,000	41,274,120	1.0748	0.978	0.969	0.978	0.857	1.285	41,232,921	1.0010	-18.60%
2017-04-06	0	1.290	1.280	1.290	1.280	1.630	18,220,000	24,751,500	1.3585	1.201	1.192	1.201	1.192	1.518	19,562,634	1.2652	-23.21%
2017-04-05	0	1.680	1.650	1.680	1.650	2.070	11,173,000	19,578,770	1.7523	1.565	1.537	1.565	1.537	1.928	11,996,339	1.6321	-17.24%
2017-04-03	0	2.030	2.020	2.030	2.000	2.340	5,824,000	12,032,430	2.0660	1.891	1.881	1.891	1.863	2.179	6,253,171	1.9242	-11.74%
2017-03-31	0	2.300	2.260	2.300	2.250	2.500	6,987,000	15,953,560	2.2833	2.142	2.105	2.142	2.096	2.328	7,501,873	2.1266	-6.50%
2017-03-30	0	2.460	2.450	2.460	2.400	2.710	7,649,000	18,982,690	2.4817	2.291	2.282	2.291	2.235	2.524	8,212,656	2.3114	-5.38%
2017-03-29	0	2.600	2.570	2.610	2.480	3.040	9,230,000	25,342,420	2.7457	2.422	2.394	2.431	2.310	2.831	9,910,160	2.5572	3.59%
2017-03-28	0	2.510	2.480	2.530	2.450	2.650	4,225,000	10,618,960	2.5134	2.338	2.310	2.356	2.282	2.468	4,536,341	2.3409	-0.40%
2017-03-27	0	2.520	2.450	2.530	2.450	2.700	5,107,000	13,023,300	2.5501	2.347	2.282	2.356	2.282	2.515	5,483,335	2.3751	-9.03%
2017-03-24	0	2.770	2.750	2.780	2.730	2.960	3,805,000	10,648,480	2.7985	2.580	2.561	2.589	2.543	2.757	4,085,391	2.6065	-6.10%
2017-03-23	0	2.950	2.910	2.960	2.900	3.190	4,484,000	13,300,250	2.9662	2.748	2.710	2.757	2.701	2.971	4,814,426	2.7626	-4.84%
2017-03-22	0	3.100	3.050	3.130	2.930	3.590	9,153,005	28,933,356	3.1611	2.887	2.841	2.915	2.729	3.344	9,827,491	2.9441	5.80%
2017-03-21	0	2.930	2.900	2.930	2.820	3.590	5,462,000	16,447,060	3.0112	2.729	2.701	2.729	2.626	3.344	5,864,495	2.8045	-13.31%
2017-03-20	0	3.380	3.340	3.370	3.180	4.510	8,335,000	32,874,320	3.9441	3.148	3.111	3.139	2.962	4.200	8,949,207	3.6734	-8.65%
2017-03-17	0	3.700	3.650	3.700	2.550	3.970	8,055,000	28,466,860	3.5341	3.446	3.399	3.446	2.375	3.698	8,648,574	3.2915	48.00%
2017-03-16	0	2.500	2.450	2.500	2.420	2.690	1,881,000	4,753,970	2.5274	2.328	2.282	2.328	2.254	2.505	2,019,611	2.3539	-4.94%
2017-03-15	0	2.630	2.570	2.620	2.550	2.910	1,473,000	4,029,140	2.7353	2.449	2.394	2.440	2.375	2.710	1,581,546	2.5476	-7.39%
2017-03-14	0	2.840	2.840	2.870	2.700	3.120	2,779,000	7,895,290	2.8411	2.645	2.645	2.673	2.515	2.906	2,983,785	2.6461	-9.55%
2017-03-13	0	3.140	3.090	3.150	3.080	3.660	1,906,000	6,319,550	3.3156	2.924	2.878	2.934	2.869	3.409	2,046,453	3.0880	-15.36%
2017-03-10	0	3.710	3.710	3.720	3.680	4.200	2,599,000	10,057,610	3.8698	3.455	3.455	3.465	3.427	3.912	2,790,521	3.6042	-6.31%
2017-03-09	0	3.960	3.960	4.000	3.400	4.750	2,004,000	7,756,150	3.8703	3.688	3.688	3.725	3.167	4.424	2,151,675	3.6047	-15.57%
2017-03-08	0	4.690	4.690	4.720	4.590	5.680	4,515,000	22,042,860	4.8821	4.368	4.368	4.396	4.275	5.290	4,847,711	4.5471	-10.15%
2017-03-07	0	5.220	5.220	5.260	5.150	6.000	1,924,000	10,562,060	5.4896	4.862	4.862	4.899	4.797	5.588	2,065,780	5.1129	-11.68%
2017-03-06	0	5.910	5.820	5.910	5.830	6.800	2,780,000	17,389,770	6.2553	5.504	5.421	5.504	5.430	6.333	2,984,858	5.8260	2.25%
2017-03-03	0	5.780	5.780	5.790	5.700	5.880	579,000	3,361,770	5.8062	5.383	5.383	5.393	5.309	5.476	621,667	5.4077	-1.20%
2017-03-02	0	5.850	5.760	5.880	5.700	6.150	759,000	4,438,990	5.8485	5.448	5.365	5.476	5.309	5.728	814,931	5.4471	-3.15%
2017-03-01	0	6.040	6.030	6.110	5.970	6.290	2,502,000	15,298,830	6.1146	5.625	5.616	5.691	5.560	5.858	2,686,373	5.6950	-3.97%
2017-02-28	0	6.290	6.200	6.290	6.090	7.000	2,640,000	16,515,560	6.2559	5.858	5.774	5.858	5.672	6.520	2,834,542	5.8265	-11.53%
2017-02-27	0	7.110	6.970	7.120	7.000	7.800	1,019,000	7,244,210	7.1091	6.622	6.492	6.631	6.520	7.265	1,094,090	6.6212	-0.84%
2017-02-24	0	7.170	7.090	7.170	7.000	8.030	984,000	7,053,420	7.1681	6.678	6.603	6.678	6.520	7.479	1,056,511	6.6761	-10.37%
2017-02-23	0	8.000	7.900	8.050	7.920	8.390	915,000	7,430,690	8.1210	7.451	7.358	7.498	7.376	7.814	982,426	7.5636	-3.96%
2017-02-22	0	8.330	8.290	8.320	8.290	8.770	956,000	8,114,480	8.4879	7.758	7.721	7.749	7.721	8.168	1,026,448	7.9054	0.36%
2017-02-21	0	8.300	8.300	8.380	8.300	8.600	987,000	8,367,360	8.4776	7.730	7.730	7.805	7.730	8.010	1,059,732	7.8957	-3.38%
2017-02-20	0	8.590	8.500	8.600	8.300	8.880	1,167,000	10,195,520	8.7365	8.000	7.917	8.010	7.730	8.271	1,252,996	8.1369	4.37%
2017-02-17	0	8.230	8.230	8.350	6.790	8.790	927,000	7,732,740	8.3417	7.665	7.665	7.777	6.324	8.187	995,311	7.7692	26.62%
2017-02-16	0	6.500	6.250	6.800	6.200	7.050	65,000	420,530	6.4697	6.054	5.821	6.333	5.774	6.566	69,790	6.0257	-8.45%
2017-02-15	0	7.100	6.900	7.180	7.100	7.990	2,848,000	20,509,260	7.2013	6.613	6.426	6.687	6.613	7.442	3,057,869	6.7070	-11.91%
2017-02-14	0	8.060	7.710	8.060	7.950	8.900	46,000	382,400	8.3130	7.507	7.181	7.507	7.404	8.289	49,390	7.7425	-10.44%
2017-02-13	0	9.000	-	9.000	9.000	10.10	178,000	1,765,960	9.9211	8.382	-	8.382	8.382	9.407	191,117	9.2402	-9.09%
2017-02-10	0	9.900	-	9.900	9.560	11.60	62,000	648,560	10.461	9.221	-	9.221	8.904	10.80	66,569	9.7427	-13.76%
2017-02-09	0	11.48	10.80	11.00	11.12	12.00	19,000	221,160	11.640	10.69	10.06	10.25	10.36	11.18	20,400	10.841	-3.53%
2017-02-08	0	11.90	11.10	11.32	10.30	11.90	68,000	744,420	10.947	11.08	10.34	10.54	9.593	11.08	73,011	10.196	1.02%
2017-02-07	0	11.78	11.38	11.78	10.74	11.98	52,000	601,120	11.560	10.97	10.60	10.97	10.00	11.16	55,832	10.767	-2.48%
2017-02-06	0	12.08	11.50	12.08	11.30	12.10	62,000	727,880	11.740	11.25	10.71	11.25	10.52	11.27	66,569	10.934	-0.17%
2017-02-03	0	12.10	11.60	12.10	11.60	12.10	56,000	667,020	11.911	11.27	10.80	11.27	10.80	11.27	60,127	11.094	-0.49%
2017-02-02	0	12.16	11.30	12.16	11.50	12.18	52,000	620,060	11.924	11.33	10.52	11.33	10.71	11.34	55,832	11.106	-0.82%
2017-02-01	0	12.26	11.46	12.28	11.90	12.30	23,000	279,640	12.158	11.42	10.67	11.44	11.08	11.46	24,695	11.324	-1.13%
2017-01-27	0	12.40	11.70	12.52	11.30	12.52	12,000	143,120	11.927	11.55	10.90	11.66	10.52	11.66	12,884	11.108	11.31%
2017-01-26	0	11.14	11.50	11.72	11.14	11.72	46,000	532,740	11.581	10.38	10.71	10.92	10.38	10.92	49,390	10.786	-4.62%
2017-01-25	0	11.68	11.26	11.70	11.16	11.68	38,000	440,440	11.591	10.88	10.49	10.90	10.39	10.88	40,800	10.795	-0.34%
2017-01-24	0	11.72	11.72	12.02	11.52	12.30	167,000	2,004,400	12.002	10.92	10.92	11.20	10.73	11.46	179,306	11.179	2.99%
2017-01-23	0	11.38	11.30	11.98	11.38	12.00	54,000	645,660	11.957	10.60	10.52	11.16	10.60	11.18	57,979	11.136	-1.90%
2017-01-20	0	11.60	11.50	12.28	11.60	12.20	34,000	413,220	12.154	10.80	10.71	11.44	10.80	11.36	36,505	11.319	-6.30%
2017-01-19	0	12.38	12.10	12.40	12.00	12.90	60,000	747,980	12.466	11.53	11.27	11.55	11.18	12.01	64,421	11.611	-0.48%
2017-01-18	0	12.44	12.00	12.44	12.20	12.56	28,000	348,600	12.450	11.59	11.18	11.59	11.36	11.70	30,063	11.596	-1.89%
2017-01-17	0	12.68	12.48	12.98	12.68	13.20	85,000	1,104,040	12.989	11.81	11.62	12.09	11.81	12.29	91,264	12.097	-5.37%
2017-01-16	0	13.40	12.02	13.40	12.40	13.40	73,000	939,080	12.864	12.48	11.20	12.48	11.55	12.48	78,379	11.981	2.45%
2017-01-13	0	13.08	12.02	13.08	12.92	13.22	79,000	1,041,520	13.184	12.18	11.20	12.18	12.03	12.31	84,822	12.279	-0.61%
2017-01-12	0	13.16	12.02	13.16	13.10	13.70	100,000	1,340,860	13.409	12.26	11.20	12.26	12.20	12.76	107,369	12.488	-3.80%
2017-01-11	0	13.68	-	13.70	13.10	13.68	262,000	3,569,500	13.624	12.74	-	12.76	12.20	12.74	281,307	12.689	-1.58%
2017-01-10	0	13.90	13.40	-	12.00	13.90	110,000	1,384,820	12.589	12.95	12.48	-	11.18	12.95	118,106	11.725	12.46%
2017-01-09	0	12.36	11.50	12.36	10.40	12.70	135,800	1,659,892	12.223	11.51	10.71	11.51	9.686	11.83	145,807	11.384	-3.59%
2017-01-06	0	12.82	12.00	12.82	12.60	13.50	122,150	1,588,105	13.001	11.94	11.18	11.94	11.74	12.57	131,151	12.109	-3.61%
2017-01-05	0	13.30	12.00	13.30	12.00	13.30	167,050	2,080,931	12.457	12.39	11.18	12.39	11.18	12.39	179,360	11.602	4.72%
2017-01-04	0	12.70	-	12.70	12.60	13.60	129,000	1,677,640	13.005	11.83	-	11.83	11.74	12.67	138,506	12.112	-5.93%
2017-01-03	0	13.50	12.70	13.50	12.84	13.50	81,000	1,062,900	13.122	12.57	11.83	12.57	11.96	12.57	86,969	12.222	0.30%
2016-12-30	0	13.46	12.70	13.88	13.00	13.50	21,000	282,340	13.445	12.54	11.83	12.93	12.11	12.57	22,547	12.522	0.00%
2016-12-29	0	13.46	12.62	13.48	13.00	13.50	15,000	201,480	13.432	12.54	11.75	12.55	12.11	12.57	16,105	12.510	-0.15%
2016-12-28	0	13.48	13.00	13.48	13.20	13.60	42,000	561,700	13.374	12.55	12.11	12.55	12.29	12.67	45,095	12.456	-0.15%
2016-12-23	0	13.50	13.20	13.80	13.22	13.90	56,000	759,220	13.558	12.57	12.29	12.85	12.31	12.95	60,127	12.627	-2.88%
2016-12-22	0	13.90	13.40	13.88	12.42	13.90	131,000	1,711,360	13.064	12.95	12.48	12.93	11.57	12.95	140,653	12.167	8.59%
2016-12-21	0	12.80	12.32	12.90	12.30	12.98	51,000	648,300	12.712	11.92	11.47	12.01	11.46	12.09	54,758	11.839	0.95%
2016-12-20	0	12.68	12.20	12.70	12.50	12.98	55,000	703,300	12.787	11.81	11.36	11.83	11.64	12.09	59,053	11.910	-0.94%
2016-12-19	0	12.80	-	12.98	12.80	16.00	292,000	4,038,080	13.829	11.92	-	12.09	11.92	14.90	313,518	12.880	-18.88%
2016-12-16	0	15.78	15.30	15.80	15.76	17.34	43,000	707,060	16.443	14.70	14.25	14.72	14.68	16.15	46,169	15.315	-8.15%
2016-12-15	0	17.18	16.90	17.20	16.80	17.92	93,000	1,580,700	16.997	16.00	15.74	16.02	15.65	16.69	99,853	15.830	-4.13%
2016-12-14	0	17.92	17.70	17.94	17.68	18.00	1,102,000	19,572,200	17.761	16.69	16.49	16.71	16.47	16.76	1,183,206	16.542	1.82%
2016-12-13	0	17.60	17.32	18.00	16.80	17.72	399,000	6,786,220	17.008	16.39	16.13	16.76	15.65	16.50	428,402	15.841	4.14%
2016-12-12	0	16.90	16.70	17.90	16.40	17.30	1,070,000	17,736,180	16.576	15.74	15.55	16.67	15.27	16.11	1,148,848	15.438	3.05%
2016-12-09	0	16.40	16.36	17.00	16.40	16.48	14,000	230,640	16.474	15.27	15.24	15.83	15.27	15.35	15,032	15.344	-0.24%
2016-12-08	0	16.44	16.36	17.00	16.36	16.60	14,000	231,840	16.560	15.31	15.24	15.83	15.24	15.46	15,032	15.423	0.74%
2016-12-07	0	16.32	16.22	16.80	16.24	16.80	8,000	131,360	16.420	15.20	15.11	15.65	15.13	15.65	8,590	15.293	0.74%
2016-12-06	0	16.20	15.76	16.66	16.10	16.66	26,000	421,480	16.211	15.09	14.68	15.52	15.00	15.52	27,916	15.098	1.25%
2016-12-05	0	16.00	15.80	16.60	15.84	16.58	35,000	561,240	16.035	14.90	14.72	15.46	14.75	15.44	37,579	14.935	0.38%
2016-12-02	0	15.94	15.92	16.70	15.94	16.22	44,000	709,780	16.131	14.85	14.83	15.55	14.85	15.11	47,242	15.024	-1.60%
2016-12-01	0	16.20	16.02	16.60	16.04	16.52	2,020,000	32,723,540	16.200	15.09	14.92	15.46	14.94	15.39	2,168,854	15.088	0.37%
2016-11-30	0	16.14	16.14	16.54	16.00	16.40	48,000	774,180	16.129	15.03	15.03	15.40	14.90	15.27	51,537	15.022	0.87%
2016-11-29	0	16.00	16.00	16.30	15.82	16.30	60,000	956,560	15.943	14.90	14.90	15.18	14.73	15.18	64,421	14.848	-0.50%
2016-11-28	0	16.08	16.08	16.38	16.02	16.60	63,000	1,024,160	16.257	14.98	14.98	15.26	14.92	15.46	67,642	15.141	-0.86%
2016-11-25	0	16.22	16.00	16.46	16.00	16.46	58,000	939,100	16.191	15.11	14.90	15.33	14.90	15.33	62,274	15.080	1.25%
2016-11-24	0	16.02	16.02	16.50	15.30	16.50	80,000	1,255,980	15.700	14.92	14.92	15.37	14.25	15.37	85,895	14.622	4.43%
2016-11-23	0	15.34	15.20	15.60	14.90	15.60	143,000	2,185,480	15.283	14.29	14.16	14.53	13.88	14.53	153,538	14.234	2.95%
2016-11-22	0	14.90	14.88	15.28	14.88	15.30	86,000	1,295,220	15.061	13.88	13.86	14.23	13.86	14.25	92,337	14.027	-1.06%
2016-11-21	0	15.06	15.00	15.28	15.00	15.20	100,000	1,506,400	15.064	14.03	13.97	14.23	13.97	14.16	107,369	14.030	-0.92%
2016-11-18	0	15.20	14.88	15.22	14.90	15.40	181,700	2,737,160	15.064	14.16	13.86	14.18	13.88	14.34	195,089	14.030	0.93%
2016-11-17	0	15.06	14.50	-	14.30	15.06	160,000	2,354,800	14.718	14.03	13.50	-	13.32	14.03	171,790	13.707	7.73%
2016-11-16	0	13.98	13.30	14.00	11.86	13.98	240,000	3,058,400	12.743	13.02	12.39	13.04	11.05	13.02	257,686	11.869	20.52%
2016-11-15	0	11.60	11.54	11.92	11.60	11.90	180,000	2,106,000	11.700	10.80	10.75	11.10	10.80	11.08	193,264	10.897	-4.13%
2016-11-14	0	12.10	12.00	12.56	11.80	12.20	160,000	1,929,600	12.060	11.27	11.18	11.70	10.99	11.36	171,790	11.232	5.22%
2016-11-11	0	11.50	11.24	11.76	11.22	11.50	120,000	1,358,000	11.317	10.71	10.47	10.95	10.45	10.71	128,843	10.540	5.50%
2016-11-10	0	10.90	10.90	11.30	9.800	10.98	180,000	1,853,400	10.297	10.15	10.15	10.52	9.127	10.23	193,264	9.5900	13.54%
2016-11-09	0	9.600	9.430	9.800	8.630	9.600	260,000	2,381,400	9.1592	8.941	8.783	9.127	8.038	8.941	279,159	8.5306	13.61%
2016-11-08	0	8.450	8.370	8.570	8.380	8.450	300,000	2,517,000	8.3900	7.870	7.796	7.982	7.805	7.870	322,107	7.8142	0.60%
2016-11-07	0	8.400	8.350	8.530	8.340	8.450	140,000	1,173,600	8.3829	7.823	7.777	7.945	7.768	7.870	150,317	7.8075	0.24%
2016-11-04	0	8.380	8.360	8.550	8.370	8.400	120,000	1,006,400	8.3867	7.805	7.786	7.963	7.796	7.823	128,843	7.8111	0.24%
2016-11-03	0	8.360	8.330	8.520	8.310	8.380	140,000	1,168,800	8.3486	7.786	7.758	7.935	7.740	7.805	150,317	7.7756	-0.12%
2016-11-02	0	8.370	8.350	8.500	8.350	8.450	100,000	840,400	8.4040	7.796	7.777	7.917	7.777	7.870	107,369	7.8272	0.00%
2016-11-01	0	8.370	8.350	8.500	8.320	8.450	140,000	1,171,600	8.3686	7.796	7.777	7.917	7.749	7.870	150,317	7.7942	0.60%
2016-10-31	0	8.320	8.260	8.480	8.280	8.340	180,000	1,495,600	8.3089	7.749	7.693	7.898	7.712	7.768	193,264	7.7386	0.00%
2016-10-28	0	8.320	8.300	8.480	8.310	8.340	80,000	665,800	8.3225	7.749	7.730	7.898	7.740	7.768	85,895	7.7513	0.00%
2016-10-27	0	8.320	8.310	8.530	8.320	8.400	140,000	1,168,600	8.3471	7.749	7.740	7.945	7.749	7.823	150,317	7.7743	-0.24%
2016-10-26	0	8.340	8.330	8.550	8.340	8.370	100,000	835,400	8.3540	7.768	7.758	7.963	7.768	7.796	107,369	7.7806	-0.71%
2016-10-25	0	8.400	8.350	8.570	8.360	8.560	140,000	1,176,000	8.4000	7.823	7.777	7.982	7.786	7.973	150,317	7.8235	0.36%
2016-10-24	0	8.370	8.360	8.580	8.370	8.450	140,000	1,176,200	8.4014	7.796	7.786	7.991	7.796	7.870	150,317	7.8248	-0.83%
2016-10-20	0	8.440	8.380	8.560	8.370	8.470	200,000	1,685,200	8.4260	7.861	7.805	7.973	7.796	7.889	214,738	7.8477	0.48%
2016-10-19	0	8.400	8.390	8.600	8.400	8.430	80,000	673,000	8.4125	7.823	7.814	8.010	7.823	7.851	85,895	7.8351	-0.47%
2016-10-18	0	8.440	8.390	8.550	8.400	8.440	160,000	1,346,600	8.4163	7.861	7.814	7.963	7.823	7.861	171,790	7.8386	0.60%
2016-10-17	0	8.390	8.370	8.550	8.380	8.400	120,000	1,006,800	8.3900	7.814	7.796	7.963	7.805	7.823	128,843	7.8142	-0.24%
2016-10-14	0	8.410	8.370	8.500	8.360	8.410	160,000	1,343,200	8.3950	7.833	7.796	7.917	7.786	7.833	171,790	7.8188	0.48%
2016-10-13	0	8.370	8.360	8.560	8.370	8.400	140,000	1,174,600	8.3900	7.796	7.786	7.973	7.796	7.823	150,317	7.8142	-0.59%
2016-10-12	0	8.420	8.400	8.500	8.410	8.450	120,000	1,011,000	8.4250	7.842	7.823	7.917	7.833	7.870	128,843	7.8468	-0.36%
2016-10-11	0	8.450	8.430	8.600	8.450	8.510	120,000	1,017,400	8.4783	7.870	7.851	8.010	7.870	7.926	128,843	7.8964	-0.24%
2016-10-07	0	8.470	8.460	8.600	8.470	8.580	139,900	1,186,560	8.4815	7.889	7.879	8.010	7.889	7.991	150,209	7.8994	-0.59%
2016-10-06	0	8.520	8.470	8.570	8.470	8.520	220,000	1,870,200	8.5009	7.935	7.889	7.982	7.889	7.935	236,212	7.9175	0.12%
2016-10-05	0	8.510	8.510	8.580	8.490	8.550	300,000	2,552,600	8.5087	7.926	7.926	7.991	7.907	7.963	322,107	7.9247	-0.12%
2016-10-04	0	8.520	8.480	8.630	8.470	8.540	240,000	2,039,400	8.4975	7.935	7.898	8.038	7.889	7.954	257,686	7.9143	0.00%
2016-10-03	0	8.520	8.520	8.560	8.510	8.550	320,000	2,729,000	8.5281	7.935	7.935	7.973	7.926	7.963	343,581	7.9428	0.12%
2016-09-30	0	8.510	8.480	8.540	8.490	8.520	280,000	2,380,000	8.5000	7.926	7.898	7.954	7.907	7.935	300,633	7.9166	-0.23%
2016-09-29	0	8.530	8.490	8.550	8.500	8.530	100,000	851,800	8.5180	7.945	7.907	7.963	7.917	7.945	107,369	7.9334	0.24%
2016-09-28	0	8.510	8.480	8.520	8.490	8.520	180,000	1,530,800	8.5044	7.926	7.898	7.935	7.907	7.935	193,264	7.9208	0.00%
2016-09-27	0	8.510	8.500	8.550	8.510	8.540	160,000	1,363,400	8.5213	7.926	7.917	7.963	7.926	7.954	171,790	7.9364	-0.23%
2016-09-26	0	8.530	8.520	8.560	8.530	8.600	100,000	855,600	8.5560	7.945	7.935	7.973	7.945	8.010	107,369	7.9688	-0.58%
2016-09-23	0	8.580	8.570	8.630	8.580	8.640	160,000	1,377,000	8.6063	7.991	7.982	8.038	7.991	8.047	171,790	8.0156	-0.69%
2016-09-22	0	8.640	8.620	8.650	8.610	8.640	180,000	1,552,600	8.6256	8.047	8.028	8.056	8.019	8.047	193,264	8.0336	0.47%
2016-09-21	0	8.600	8.570	8.620	8.580	8.640	200,000	1,719,400	8.5970	8.010	7.982	8.028	7.991	8.047	214,738	8.0070	0.00%
2016-09-20	0	8.600	8.550	8.630	8.560	8.600	360,000	3,088,400	8.5789	8.010	7.963	8.038	7.973	8.010	386,528	7.9901	-0.35%
2016-09-19	0	8.630	8.590	8.650	8.580	8.650	280,000	2,408,600	8.6021	8.038	8.000	8.056	7.991	8.056	300,633	8.0118	0.58%
2016-09-15	0	8.580	8.550	8.660	8.550	8.590	140,000	1,200,600	8.5757	7.991	7.963	8.066	7.963	8.000	150,317	7.9871	0.00%
2016-09-14	0	8.580	8.540	8.600	8.560	8.630	140,000	1,202,000	8.5857	7.991	7.954	8.010	7.973	8.038	150,317	7.9965	0.12%
2016-09-13	0	8.570	8.560	8.620	8.570	8.600	280,000	2,403,000	8.5821	7.982	7.973	8.028	7.982	8.010	300,633	7.9931	0.23%
2016-09-12	0	8.550	8.540	8.600	8.550	8.600	120,000	1,028,200	8.5683	7.963	7.954	8.010	7.963	8.010	128,843	7.9803	-0.93%
2016-09-09	0	8.630	8.600	8.690	8.580	8.630	540,000	4,645,600	8.6030	8.038	8.010	8.094	7.991	8.038	579,793	8.0125	0.47%
2016-09-08	0	8.590	8.570	8.700	8.580	8.610	640,000	5,493,200	8.5831	8.000	7.982	8.103	7.991	8.019	687,162	7.9940	-0.12%
2016-09-07	0	8.600	8.570	8.700	8.570	8.610	600,000	5,149,200	8.5820	8.010	7.982	8.103	7.982	8.019	644,214	7.9930	0.12%
2016-09-06	0	8.590	8.540	8.630	8.550	8.590	860,000	7,357,200	8.5549	8.000	7.954	8.038	7.963	8.000	923,373	7.9677	0.12%
2016-09-05	0	8.580	8.580	8.670	8.530	8.610	1,440,000	12,363,600	8.5858	7.991	7.991	8.075	7.945	8.019	1,546,114	7.9966	0.70%
2016-09-02	0	8.520	8.510	8.680	8.520	8.560	340,000	2,899,000	8.5265	7.935	7.926	8.084	7.935	7.973	365,055	7.9413	-0.23%
2016-09-01	0	8.540	8.500	8.620	8.480	8.540	160,000	1,361,000	8.5063	7.954	7.917	8.028	7.898	7.954	171,790	7.9224	0.23%
2016-08-31	0	8.520	8.520	8.630	8.520	8.580	120,000	1,025,400	8.5450	7.935	7.935	8.038	7.935	7.991	128,843	7.9585	-0.47%
2016-08-30	0	8.560	8.500	8.630	8.480	8.560	180,000	1,534,800	8.5267	7.973	7.917	8.038	7.898	7.973	193,264	7.9415	0.94%
2016-08-29	0	8.480	8.460	8.640	8.460	8.500	140,000	1,187,000	8.4786	7.898	7.879	8.047	7.879	7.917	150,317	7.8967	-0.12%
2016-08-26	0	8.490	8.440	8.620	8.460	8.500	140,000	1,187,000	8.4786	7.907	7.861	8.028	7.879	7.917	150,317	7.8967	0.35%
2016-08-25	0	8.460	8.430	8.590	8.450	8.460	80,000	676,200	8.4525	7.879	7.851	8.000	7.870	7.879	85,895	7.8724	0.12%
2016-08-24	0	8.450	8.440	8.610	8.450	8.490	100,000	846,600	8.4660	7.870	7.861	8.019	7.870	7.907	107,369	7.8850	-0.12%
2016-08-23	0	8.460	8.450	8.620	8.460	8.510	160,000	1,357,400	8.4838	7.879	7.870	8.028	7.879	7.926	171,790	7.9015	-0.35%
2016-08-22	0	8.490	8.450	8.620	8.460	8.500	160,000	1,356,600	8.4788	7.907	7.870	8.028	7.879	7.917	171,790	7.8968	0.35%
2016-08-19	0	8.460	8.450	8.610	8.450	8.500	1,280,000	10,820,800	8.4538	7.879	7.870	8.019	7.870	7.917	1,374,323	7.8735	-0.12%
2016-08-18	0	8.470	8.470	8.680	8.470	8.550	980,000	8,307,200	8.4767	7.889	7.889	8.084	7.889	7.963	1,052,216	7.8950	-0.35%
2016-08-17	0	8.500	8.500	8.670	8.500	8.540	120,000	1,022,200	8.5183	7.917	7.917	8.075	7.917	7.954	128,843	7.9337	0.00%
2016-08-16	0	8.500	8.480	8.670	8.500	8.520	460,000	3,910,400	8.5009	7.917	7.898	8.075	7.917	7.935	493,897	7.9174	-0.23%
2016-08-15	0	8.520	8.500	8.700	8.500	8.570	1,160,000	9,864,800	8.5041	7.935	7.917	8.103	7.917	7.982	1,245,481	7.9205	-0.47%
2016-08-12	0	8.560	8.560	8.700	8.500	8.560	1,140,000	9,695,200	8.5046	7.973	7.973	8.103	7.917	7.973	1,224,007	7.9209	0.47%
2016-08-11	0	8.520	8.510	8.670	8.460	8.520	140,000	1,189,200	8.4943	7.935	7.926	8.075	7.879	7.935	150,317	7.9113	0.47%
2016-08-10	0	8.480	8.470	8.640	8.470	8.480	100,000	847,600	8.4760	7.898	7.889	8.047	7.889	7.898	107,369	7.8943	0.12%
2016-08-09	0	8.470	8.460	8.700	8.470	8.490	100,000	848,200	8.4820	7.889	7.879	8.103	7.889	7.907	107,369	7.8999	-0.35%
2016-08-08	0	8.500	8.490	8.660	8.480	8.500	140,000	1,189,000	8.4929	7.917	7.907	8.066	7.898	7.917	150,317	7.9100	0.24%
2016-08-05	0	8.480	8.480	8.660	8.470	8.490	160,000	1,356,600	8.4788	7.898	7.898	8.066	7.889	7.907	171,790	7.8968	0.12%
2016-08-04	0	8.470	8.450	8.620	8.450	8.470	140,000	1,184,200	8.4586	7.889	7.870	8.028	7.870	7.889	150,317	7.8780	0.36%
2016-08-03	0	8.440	8.430	8.640	8.440	8.460	100,000	845,000	8.4500	7.861	7.851	8.047	7.861	7.879	107,369	7.8701	-0.59%
2016-08-01	0	8.490	8.480	8.630	8.460	8.490	160,000	1,357,200	8.4825	7.907	7.898	8.038	7.879	7.907	171,790	7.9003	0.35%
2016-07-29	0	8.460	8.430	8.670	8.450	8.470	100,000	846,400	8.4640	7.879	7.851	8.075	7.870	7.889	107,369	7.8831	-0.24%
2016-07-28	0	8.480	8.470	8.690	8.480	8.500	140,000	1,187,600	8.4829	7.898	7.889	8.094	7.898	7.917	150,317	7.9007	-0.35%
2016-07-27	0	8.510	8.500	8.700	8.510	8.520	120,000	1,021,800	8.5150	7.926	7.917	8.103	7.926	7.935	128,843	7.9306	-0.12%
2016-07-26	0	8.520	8.510	8.680	8.510	8.530	180,000	1,533,200	8.5178	7.935	7.926	8.084	7.926	7.945	193,264	7.9332	0.12%
2016-07-25	0	8.510	8.500	8.710	8.510	8.540	100,000	852,000	8.5200	7.926	7.917	8.112	7.926	7.954	107,369	7.9353	-0.47%
2016-07-22	0	8.550	8.550	8.710	8.500	8.530	120,000	1,021,800	8.5150	7.963	7.963	8.112	7.917	7.945	128,843	7.9306	0.23%
2016-07-21	0	8.530	8.520	8.680	8.490	8.530	100,000	850,400	8.5040	7.945	7.935	8.084	7.907	7.945	107,369	7.9203	0.24%
2016-07-20	0	8.510	8.510	8.700	8.510	8.520	120,000	1,021,600	8.5133	7.926	7.926	8.103	7.926	7.935	128,843	7.9290	-0.23%
2016-07-19	0	8.530	8.530	8.880	8.530	8.620	120,000	1,029,800	8.5817	7.945	7.945	8.271	7.945	8.028	128,843	7.9927	-1.95%
2016-07-18	0	8.700	8.400	8.890	8.030	8.700	280,000	2,282,400	8.1514	8.103	7.823	8.280	7.479	8.103	300,633	7.5920	8.21%
2016-07-15	0	8.040	7.990	8.220	8.040	8.040	100,000	804,000	8.0400	7.488	7.442	7.656	7.488	7.488	107,369	7.4882	0.00%
2016-07-14	0	8.040	8.020	8.200	8.030	8.040	120,000	964,000	8.0333	7.488	7.470	7.637	7.479	7.488	128,843	7.4820	-0.12%
2016-07-13	0	8.050	8.050	8.180	8.010	8.020	100,000	801,200	8.0120	7.498	7.498	7.619	7.460	7.470	107,369	7.4621	0.50%
2016-07-12	0	8.010	8.000	8.170	8.000	8.010	100,000	800,800	8.0080	7.460	7.451	7.609	7.451	7.460	107,369	7.4584	0.00%
2016-07-11	0	8.010	7.980	8.140	7.980	8.010	140,000	1,119,400	7.9957	7.460	7.432	7.581	7.432	7.460	150,317	7.4469	0.38%
2016-07-08	0	7.980	7.950	8.190	7.970	8.000	120,000	958,200	7.9850	7.432	7.404	7.628	7.423	7.451	128,843	7.4370	-0.62%
2016-07-07	0	8.030	8.030	8.150	7.970	7.980	100,000	797,600	7.9760	7.479	7.479	7.591	7.423	7.432	107,369	7.4286	0.88%
2016-07-06	0	7.960	7.950	8.150	7.960	7.960	100,000	796,000	7.9600	7.414	7.404	7.591	7.414	7.414	107,369	7.4137	-0.25%
2016-07-05	0	7.980	7.960	8.190	7.980	7.990	120,000	958,200	7.9850	7.432	7.414	7.628	7.432	7.442	128,843	7.4370	-0.37%
2016-07-04	0	8.010	7.970	8.160	8.000	8.010	140,000	1,120,600	8.0043	7.460	7.423	7.600	7.451	7.460	150,317	7.4549	0.13%
2016-06-30	0	8.000	7.980	8.130	7.970	8.010	120,000	959,600	7.9967	7.451	7.432	7.572	7.423	7.460	128,843	7.4478	0.50%
2016-06-29	0	7.960	7.940	8.090	7.930	7.960	100,000	794,400	7.9440	7.414	7.395	7.535	7.386	7.414	107,369	7.3988	0.38%
2016-06-28	0	7.930	7.900	8.100	7.870	7.930	140,000	1,104,200	7.8871	7.386	7.358	7.544	7.330	7.386	150,317	7.3458	0.00%
2016-06-27	0	7.930	7.900	8.130	7.860	7.930	120,000	947,000	7.8917	7.386	7.358	7.572	7.321	7.386	128,843	7.3500	0.00%
2016-06-24	0	7.930	7.930	8.180	7.930	8.000	140,000	1,116,400	7.9743	7.386	7.386	7.619	7.386	7.451	150,317	7.4270	-0.88%
2016-06-23	0	8.000	7.990	8.200	7.980	8.010	100,000	799,800	7.9980	7.451	7.442	7.637	7.432	7.460	107,369	7.4491	0.00%
2016-06-22	0	8.000	7.970	8.200	7.950	8.010	140,000	1,116,400	7.9743	7.451	7.423	7.637	7.404	7.460	150,317	7.4270	-0.12%
2016-06-21	0	8.010	7.940	8.200	7.930	8.010	120,000	958,000	7.9833	7.460	7.395	7.637	7.386	7.460	128,843	7.4354	0.00%
2016-06-20	0	8.010	7.990	8.150	7.950	8.010	100,000	799,000	7.9900	7.460	7.442	7.591	7.404	7.460	107,369	7.4416	0.75%
2016-06-17	0	7.950	7.900	8.400	7.930	8.200	120,000	962,000	8.0167	7.404	7.358	7.823	7.386	7.637	128,843	7.4665	-0.63%
2016-06-16	0	8.000	7.900	8.170	7.730	8.000	100,000	786,200	7.8620	7.451	7.358	7.609	7.199	7.451	107,369	7.3224	2.96%
2016-06-15	0	7.770	7.700	7.960	7.460	7.770	120,000	903,400	7.5283	7.237	7.172	7.414	6.948	7.237	128,843	7.0116	3.60%
2016-06-14	0	7.500	7.500	7.800	7.500	7.560	120,000	902,200	7.5183	6.985	6.985	7.265	6.985	7.041	128,843	7.0023	-1.57%
2016-06-13	0	7.620	7.600	7.880	7.620	8.010	140,000	1,099,200	7.8514	7.097	7.078	7.339	7.097	7.460	150,317	7.3126	-6.50%
2016-06-10	0	8.150	8.000	8.150	7.450	8.150	160,000	1,253,200	7.8325	7.591	7.451	7.591	6.939	7.591	171,790	7.2949	8.67%
2016-06-08	0	7.500	7.350	7.600	7.110	7.500	160,000	1,171,200	7.3200	6.985	6.846	7.078	6.622	6.985	171,790	6.8176	4.17%
2016-06-07	0	7.200	7.000	7.320	6.650	7.200	100,000	695,000	6.9500	6.706	6.520	6.818	6.194	6.706	107,369	6.4730	9.92%
2016-06-06	0	6.550	6.550	6.680	6.110	6.520	240,000	1,505,200	6.2717	6.100	6.100	6.222	5.691	6.073	257,686	5.8412	6.85%
2016-06-03	0	6.130	6.130	6.280	6.100	6.160	100,000	613,000	6.1300	5.709	5.709	5.849	5.681	5.737	107,369	5.7093	0.49%
2016-06-02	0	6.100	6.070	6.200	6.000	6.100	140,000	843,600	6.0257	5.681	5.653	5.774	5.588	5.681	150,317	5.6122	1.67%
2016-06-01	0	6.000	5.970	6.200	5.830	6.000	120,000	710,600	5.9217	5.588	5.560	5.774	5.430	5.588	128,843	5.5152	3.09%
2016-05-31	0	5.820	5.740	5.990	5.380	5.820	257,000	1,416,500	5.5117	5.421	5.346	5.579	5.011	5.421	275,938	5.1334	8.99%
2016-05-30	0	5.340	5.330	5.490	5.320	5.340	120,000	639,600	5.3300	4.974	4.964	5.113	4.955	4.974	128,843	4.9642	0.19%
2016-05-27	0	5.330	5.310	5.500	5.300	5.350	100,000	532,000	5.3200	4.964	4.946	5.123	4.936	4.983	107,369	4.9549	0.00%
2016-05-26	0	5.330	5.260	5.480	5.310	5.330	140,000	744,800	5.3200	4.964	4.899	5.104	4.946	4.964	150,317	4.9549	0.38%
2016-05-25	0	5.310	5.290	5.420	5.240	5.350	160,000	847,400	5.2963	4.946	4.927	5.048	4.880	4.983	171,790	4.9328	1.14%
2016-05-24	0	5.250	5.240	5.440	5.250	5.270	160,000	842,200	5.2638	4.890	4.880	5.067	4.890	4.908	171,790	4.9025	-0.57%
2016-05-23	0	5.280	5.240	5.440	5.270	5.290	120,000	633,600	5.2800	4.918	4.880	5.067	4.908	4.927	128,843	4.9176	0.19%
2016-05-20	0	5.270	5.260	5.420	5.230	5.270	140,000	736,400	5.2600	4.908	4.899	5.048	4.871	4.908	150,317	4.8990	0.38%
2016-05-19	0	5.250	5.230	5.420	5.250	5.260	100,000	525,400	5.2540	4.890	4.871	5.048	4.890	4.899	107,369	4.8934	-0.19%
2016-05-18	0	5.260	5.250	5.490	5.260	5.280	120,000	632,000	5.2667	4.899	4.890	5.113	4.899	4.918	128,843	4.9052	-0.75%
2016-05-17	0	5.300	5.290	5.500	5.290	5.300	140,000	741,600	5.2971	4.936	4.927	5.123	4.927	4.936	150,317	4.9336	0.00%
2016-05-16	0	5.300	5.290	5.420	5.230	5.300	120,000	632,000	5.2667	4.936	4.927	5.048	4.871	4.936	128,843	4.9052	1.15%
2016-05-13	0	5.240	5.230	5.450	5.240	5.270	120,000	630,600	5.2550	4.880	4.871	5.076	4.880	4.908	128,843	4.8943	-0.57%
2016-05-12	0	5.270	5.260	5.450	5.260	5.270	140,000	737,400	5.2671	4.908	4.899	5.076	4.899	4.908	150,317	4.9056	-0.38%
2016-05-11	0	5.290	5.280	5.450	5.280	5.290	100,000	528,800	5.2880	4.927	4.918	5.076	4.918	4.927	107,369	4.9251	0.38%
2016-05-10	0	5.270	5.260	5.470	5.270	5.290	120,000	633,400	5.2783	4.908	4.899	5.095	4.908	4.927	128,843	4.9161	-0.57%
2016-05-09	0	5.300	5.290	5.490	5.290	5.300	100,000	529,800	5.2980	4.936	4.927	5.113	4.927	4.936	107,369	4.9344	0.19%
2016-05-06	0	5.290	5.290	5.500	5.290	5.300	100,000	529,400	5.2940	4.927	4.927	5.123	4.927	4.936	107,369	4.9307	-0.38%
2016-05-05	0	5.310	5.260	5.520	5.280	5.310	120,000	635,000	5.2917	4.946	4.899	5.141	4.918	4.946	128,843	4.9285	0.00%
2016-05-04	0	5.310	5.300	5.540	5.310	5.330	100,000	532,000	5.3200	4.946	4.936	5.160	4.946	4.964	107,369	4.9549	-0.56%
2016-05-03	0	5.340	5.340	5.600	5.340	5.360	140,000	748,800	5.3486	4.974	4.974	5.216	4.974	4.992	150,317	4.9815	-0.74%
2016-04-29	0	5.380	5.350	5.600	5.370	5.400	120,000	646,000	5.3833	5.011	4.983	5.216	5.001	5.029	128,843	5.0139	-0.74%
2016-04-28	0	5.420	5.400	5.570	5.400	5.420	140,000	757,600	5.4114	5.048	5.029	5.188	5.029	5.048	150,317	5.0400	0.37%
2016-04-27	0	5.400	5.390	5.550	5.400	5.400	120,000	648,000	5.4000	5.029	5.020	5.169	5.029	5.029	128,843	5.0294	0.19%
2016-04-26	0	5.390	5.390	5.590	5.390	5.400	100,000	539,400	5.3940	5.020	5.020	5.206	5.020	5.029	107,369	5.0238	-0.19%
2016-04-25	0	5.400	5.400	5.620	5.400	5.410	140,000	757,000	5.4071	5.029	5.029	5.234	5.029	5.039	150,317	5.0360	-0.37%
2016-04-22	0	5.420	5.410	5.600	5.400	5.430	140,000	759,000	5.4214	5.048	5.039	5.216	5.029	5.057	150,317	5.0493	-0.73%
2016-04-21	0	5.460	5.450	5.600	5.420	5.500	100,000	545,600	5.4560	5.085	5.076	5.216	5.048	5.123	107,369	5.0815	0.74%
2016-04-20	0	5.420	5.410	5.630	5.400	5.420	120,000	649,200	5.4100	5.048	5.039	5.244	5.029	5.048	128,843	5.0387	-0.37%
2016-04-19	0	5.440	5.400	5.650	5.420	5.480	120,000	652,400	5.4367	5.067	5.029	5.262	5.048	5.104	128,843	5.0635	0.18%
2016-04-18	0	5.430	5.430	5.650	5.420	5.430	120,000	650,800	5.4233	5.057	5.057	5.262	5.048	5.057	128,843	5.0511	-0.55%
2016-04-15	0	5.460	5.460	5.660	5.450	5.470	100,000	546,000	5.4600	5.085	5.085	5.272	5.076	5.095	107,369	5.0853	-0.55%
2016-04-14	0	5.490	5.480	5.630	5.420	5.490	140,000	764,200	5.4586	5.113	5.104	5.244	5.048	5.113	150,317	5.0839	0.73%
2016-04-13	0	5.450	5.450	5.600	5.220	5.460	180,000	964,000	5.3556	5.076	5.076	5.216	4.862	5.085	193,264	4.9880	4.41%
2016-04-12	0	5.220	5.200	5.370	5.090	5.220	380,000	1,943,400	5.1142	4.862	4.843	5.001	4.741	4.862	408,002	4.7632	1.95%
2016-04-11	0	5.120	5.090	5.310	5.110	5.130	180,000	921,800	5.1211	4.769	4.741	4.946	4.759	4.778	193,264	4.7696	-0.58%
2016-04-08	0	5.150	5.120	5.390	5.150	5.180	100,000	516,200	5.1620	4.797	4.769	5.020	4.797	4.824	107,369	4.8077	-0.96%
2016-04-07	0	5.200	5.180	5.380	5.150	5.300	160,000	836,200	5.2263	4.843	4.824	5.011	4.797	4.936	171,790	4.8676	0.78%
2016-04-06	0	5.160	5.110	5.400	5.160	5.210	120,000	621,400	5.1783	4.806	4.759	5.029	4.806	4.852	128,843	4.8229	-1.34%
2016-04-05	0	5.230	5.200	5.460	5.210	5.330	1,237,000	6,579,440	5.3189	4.871	4.843	5.085	4.852	4.964	1,328,155	4.9538	-0.57%
2016-04-01	0	5.260	5.240	5.490	5.260	5.300	140,000	738,800	5.2771	4.899	4.880	5.113	4.899	4.936	150,317	4.9150	-0.94%
2016-03-31	0	5.310	5.310	5.500	5.310	5.310	120,000	637,200	5.3100	4.946	4.946	5.123	4.946	4.946	128,843	4.9456	0.00%
2016-03-30	0	5.310	5.290	5.510	5.290	5.320	100,000	530,600	5.3060	4.946	4.927	5.132	4.927	4.955	107,369	4.9418	0.19%
2016-03-29	0	5.300	5.280	5.550	5.280	5.330	180,000	954,600	5.3033	4.936	4.918	5.169	4.918	4.964	193,264	4.9394	-0.56%
2016-03-24	0	5.330	5.300	5.560	5.320	5.330	120,000	639,200	5.3267	4.964	4.936	5.178	4.955	4.964	128,843	4.9611	-0.74%
2016-03-23	0	5.370	5.350	5.590	5.360	5.380	120,000	644,600	5.3717	5.001	4.983	5.206	4.992	5.011	128,843	5.0030	-0.56%
2016-03-22	0	5.400	5.400	5.580	5.400	5.420	100,000	540,400	5.4040	5.029	5.029	5.197	5.029	5.048	107,369	5.0331	0.00%
2016-03-21	0	5.400	5.390	5.590	5.390	5.400	120,000	647,200	5.3933	5.029	5.020	5.206	5.020	5.029	128,843	5.0232	0.19%
2016-03-18	0	5.390	5.350	5.570	5.370	5.400	140,000	753,400	5.3814	5.020	4.983	5.188	5.001	5.029	150,317	5.0121	0.00%
2016-03-17	0	5.390	5.380	5.590	5.370	5.390	100,000	538,200	5.3820	5.020	5.011	5.206	5.001	5.020	107,369	5.0126	0.37%
2016-03-16	0	5.370	5.360	5.550	5.340	5.370	160,000	856,800	5.3550	5.001	4.992	5.169	4.974	5.001	171,790	4.9875	0.56%
2016-03-15	0	5.340	5.330	5.590	5.330	5.400	160,000	855,200	5.3450	4.974	4.964	5.206	4.964	5.029	171,790	4.9782	-0.56%
2016-03-14	0	5.370	5.360	5.550	5.360	5.390	120,000	644,000	5.3667	5.001	4.992	5.169	4.992	5.020	128,843	4.9983	0.56%
2016-03-11	0	5.340	5.340	5.550	5.250	5.340	100,000	530,400	5.3040	4.974	4.974	5.169	4.890	4.974	107,369	4.9400	0.95%
2016-03-10	0	5.290	5.290	5.550	5.270	5.510	120,000	638,800	5.3233	4.927	4.927	5.169	4.908	5.132	128,843	4.9580	0.00%
2016-03-09	0	5.290	5.290	5.400	5.210	5.290	80,000	420,200	5.2525	4.927	4.927	5.029	4.852	4.927	85,895	4.8920	0.95%
2016-03-08	0	5.240	5.240	5.400	5.180	5.250	100,000	521,800	5.2180	4.880	4.880	5.029	4.824	4.890	107,369	4.8599	1.16%
2016-03-07	0	5.180	5.170	5.260	5.080	5.180	4,500,000	22,906,400	5.0903	4.824	4.815	4.899	4.731	4.824	4,831,605	4.7410	1.97%
2016-03-04	0	5.080	5.070	5.240	5.060	5.130	140,000	711,400	5.0814	4.731	4.722	4.880	4.713	4.778	150,317	4.7327	0.00%
2016-03-03	0	5.080	5.070	5.270	5.050	5.080	100,000	506,200	5.0620	4.731	4.722	4.908	4.703	4.731	107,369	4.7146	0.40%
2016-03-02	0	5.060	5.050	5.200	5.060	5.140	2,680,000	13,580,600	5.0674	4.713	4.703	4.843	4.713	4.787	2,877,489	4.7196	0.80%
2016-03-01	0	5.020	5.010	5.190	5.000	5.100	160,000	804,200	5.0263	4.675	4.666	4.834	4.657	4.750	171,790	4.6813	0.40%
2016-02-29	0	5.000	5.000	5.200	4.990	5.030	120,000	601,800	5.0150	4.657	4.657	4.843	4.648	4.685	128,843	4.6708	-0.60%
2016-02-26	0	5.030	5.020	5.190	5.030	5.040	140,000	704,600	5.0329	4.685	4.675	4.834	4.685	4.694	150,317	4.6874	1.00%
2016-02-25	0	4.980	4.980	5.200	4.980	5.020	100,000	500,400	5.0040	4.638	4.638	4.843	4.638	4.675	107,369	4.6606	-0.80%
2016-02-24	0	5.020	5.010	5.300	5.020	5.100	180,000	909,400	5.0522	4.675	4.666	4.936	4.675	4.750	193,264	4.7055	-1.38%
2016-02-23	0	5.090	5.080	5.250	5.050	5.110	140,000	712,200	5.0871	4.741	4.731	4.890	4.703	4.759	150,317	4.7380	1.19%
2016-02-22	0	5.030	5.010	5.170	5.000	5.040	120,000	602,000	5.0167	4.685	4.666	4.815	4.657	4.694	128,843	4.6724	0.80%
2016-02-19	0	4.990	4.990	5.200	4.950	4.970	160,000	792,800	4.9550	4.648	4.648	4.843	4.610	4.629	171,790	4.6149	0.81%
2016-02-18	0	4.950	4.950	5.280	4.690	5.000	120,000	580,800	4.8400	4.610	4.610	4.918	4.368	4.657	128,843	4.5078	7.61%
2016-02-17	0	4.600	4.560	4.780	4.400	4.600	200,000	888,200	4.4410	4.284	4.247	4.452	4.098	4.284	214,738	4.1362	4.55%
2016-02-16	0	4.400	4.270	4.560	4.250	4.400	140,000	598,800	4.2771	4.098	3.977	4.247	3.958	4.098	150,317	3.9836	3.04%
2016-02-15	0	4.270	4.230	4.500	4.060	4.400	260,000	1,091,800	4.1992	3.977	3.940	4.191	3.781	4.098	279,159	3.9110	6.48%
2016-02-12	0	4.010	4.000	4.180	4.010	4.020	100,000	401,200	4.0120	3.735	3.725	3.893	3.735	3.744	107,369	3.7366	0.25%
2016-02-11	0	4.000	4.000	4.170	4.000	4.000	160,000	640,000	4.0000	3.725	3.725	3.884	3.725	3.725	171,790	3.7255	-0.99%
2016-02-05	0	4.040	4.040	4.210	4.020	4.030	120,000	483,200	4.0267	3.763	3.763	3.921	3.744	3.753	128,843	3.7503	0.50%
2016-02-04	0	4.020	4.000	4.060	3.850	4.020	140,000	542,800	3.8771	3.744	3.725	3.781	3.586	3.744	150,317	3.6110	4.96%
2016-02-03	0	3.830	3.800	4.030	3.720	3.830	3,960,000	14,746,000	3.7237	3.567	3.539	3.753	3.465	3.567	4,251,813	3.4682	1.06%
2016-02-02	0	3.790	3.790	3.990	3.780	3.850	180,000	682,200	3.7900	3.530	3.530	3.716	3.521	3.586	193,264	3.5299	-0.26%
2016-02-01	0	3.800	3.750	3.980	3.560	3.800	4,240,000	15,192,200	3.5831	3.539	3.493	3.707	3.316	3.539	4,552,446	3.3372	6.44%
2016-01-29	0	3.570	3.550	3.800	3.550	3.570	140,000	498,800	3.5629	3.325	3.306	3.539	3.306	3.325	150,317	3.3183	0.00%
2016-01-28	0	3.570	3.560	3.760	3.560	3.570	160,000	571,000	3.5688	3.325	3.316	3.502	3.316	3.325	171,790	3.3238	0.28%
2016-01-27	0	3.560	3.560	3.750	3.510	3.560	140,000	495,000	3.5357	3.316	3.316	3.493	3.269	3.316	150,317	3.2930	2.89%
2016-01-26	0	3.460	3.440	3.630	3.460	3.470	160,000	554,400	3.4650	3.223	3.204	3.381	3.223	3.232	171,790	3.2272	-0.29%
2016-01-25	0	3.470	3.450	3.620	3.460	3.480	260,000	903,000	3.4731	3.232	3.213	3.372	3.223	3.241	279,159	3.2347	0.29%
2016-01-22	0	3.460	3.460	3.700	3.450	3.460	160,000	553,200	3.4575	3.223	3.223	3.446	3.213	3.223	171,790	3.2202	1.76%
2016-01-21	0	3.400	3.360	3.620	3.370	3.490	1,720,000	5,809,000	3.3773	3.167	3.129	3.372	3.139	3.250	1,846,747	3.1455	0.00%
2016-01-20	0	3.400	3.390	3.610	3.400	3.410	140,000	476,200	3.4014	3.167	3.157	3.362	3.167	3.176	150,317	3.1680	-0.58%
2016-01-19	0	3.420	3.420	3.660	3.410	3.420	140,000	478,200	3.4157	3.185	3.185	3.409	3.176	3.185	150,317	3.1813	0.59%
2016-01-18	0	3.400	3.400	3.610	3.160	3.450	460,000	1,481,800	3.2213	3.167	3.167	3.362	2.943	3.213	493,897	3.0002	5.59%
2016-01-15	0	3.220	3.200	3.440	3.210	3.230	280,000	901,200	3.2186	2.999	2.980	3.204	2.990	3.008	300,633	2.9977	-0.31%
2016-01-14	0	3.230	3.210	3.480	3.220	3.240	260,000	838,800	3.2262	3.008	2.990	3.241	2.999	3.018	279,159	3.0047	-0.62%
2016-01-13	0	3.250	3.230	3.470	3.240	3.260	140,000	455,000	3.2500	3.027	3.008	3.232	3.018	3.036	150,317	3.0269	0.00%
2016-01-12	0	3.250	3.240	3.460	3.240	3.250	100,000	324,400	3.2440	3.027	3.018	3.223	3.018	3.027	107,369	3.0214	0.31%
2016-01-11	0	3.240	3.220	3.470	3.230	3.350	160,000	522,800	3.2675	3.018	2.999	3.232	3.008	3.120	171,790	3.0432	-2.11%
2016-01-08	0	3.310	3.300	3.590	3.300	3.320	100,000	330,800	3.3080	3.083	3.074	3.344	3.074	3.092	107,369	3.0810	0.30%
2016-01-07	0	3.300	3.280	3.670	3.300	3.450	240,000	807,200	3.3633	3.074	3.055	3.418	3.074	3.213	257,686	3.1325	-4.35%
2016-01-06	0	3.450	3.440	3.740	3.450	3.460	100,000	345,200	3.4520	3.213	3.204	3.483	3.213	3.223	107,369	3.2151	-0.86%
2016-01-05	0	3.480	3.480	3.780	3.470	3.490	160,000	556,600	3.4788	3.241	3.241	3.521	3.232	3.250	171,790	3.2400	-1.14%
2016-01-04	0	3.520	3.520	3.790	3.500	3.600	140,000	494,000	3.5286	3.278	3.278	3.530	3.260	3.353	150,317	3.2864	-1.12%
2015-12-31	0	3.560	3.560	3.850	3.560	3.570	80,000	285,200	3.5650	3.316	3.316	3.586	3.316	3.325	85,895	3.3203	-1.11%
2015-12-30	0	3.600	3.600	3.840	3.430	3.640	160,000	558,800	3.4925	3.353	3.353	3.576	3.195	3.390	171,790	3.2528	5.57%
2015-12-29	0	3.410	3.410	3.600	3.200	3.380	180,000	596,200	3.3122	3.176	3.176	3.353	2.980	3.148	193,264	3.0849	7.23%
2015-12-28	0	3.180	3.180	3.410	3.160	3.180	120,000	380,000	3.1667	2.962	2.962	3.176	2.943	2.962	128,843	2.9493	0.95%
2015-12-24	0	3.150	3.140	3.410	3.140	3.150	100,000	314,800	3.1480	2.934	2.924	3.176	2.924	2.934	107,369	2.9319	0.32%
2015-12-23	0	3.140	3.130	3.420	3.140	3.150	160,000	502,800	3.1425	2.924	2.915	3.185	2.924	2.934	171,790	2.9268	0.32%
2015-12-22	0	3.130	3.120	3.370	3.120	3.140	120,000	375,600	3.1300	2.915	2.906	3.139	2.906	2.924	128,843	2.9152	-0.32%
2015-12-21	0	3.140	3.130	3.380	3.110	3.170	140,000	438,200	3.1300	2.924	2.915	3.148	2.897	2.952	150,317	2.9152	0.64%
2015-12-18	0	3.120	3.100	3.290	3.120	3.130	160,000	499,600	3.1225	2.906	2.887	3.064	2.906	2.915	171,790	2.9082	-0.32%
2015-12-17	0	3.130	3.130	3.380	3.050	3.140	160,000	497,800	3.1113	2.915	2.915	3.148	2.841	2.924	171,790	2.8977	2.96%
2015-12-16	0	3.040	3.030	3.400	2.930	3.200	260,000	790,600	3.0408	2.831	2.822	3.167	2.729	2.980	279,159	2.8321	3.75%
2015-12-15	0	2.930	2.900	3.100	2.930	2.950	120,000	352,400	2.9367	2.729	2.701	2.887	2.729	2.748	128,843	2.7351	-0.68%
2015-12-14	0	2.950	2.880	3.000	2.640	2.950	160,000	433,200	2.7075	2.748	2.682	2.794	2.459	2.748	171,790	2.5217	10.49%
2015-12-11	0	2.670	2.660	2.930	2.670	2.690	100,000	267,800	2.6780	2.487	2.477	2.729	2.487	2.505	107,369	2.4942	-1.11%
2015-12-10	0	2.700	2.670	2.920	2.690	2.720	140,000	377,600	2.6971	2.515	2.487	2.720	2.505	2.533	150,317	2.5120	0.37%
2015-12-09	0	2.690	2.680	2.950	2.690	2.710	120,000	324,000	2.7000	2.505	2.496	2.748	2.505	2.524	128,843	2.5147	-0.37%
2015-12-08	0	2.700	2.690	2.940	2.690	2.720	140,000	379,200	2.7086	2.515	2.505	2.738	2.505	2.533	150,317	2.5227	-1.46%
2015-12-07	0	2.740	2.700	2.960	2.740	2.750	120,000	329,200	2.7433	2.552	2.515	2.757	2.552	2.561	128,843	2.5551	0.00%
2015-12-04	0	2.740	2.740	2.940	2.700	2.780	140,000	384,800	2.7486	2.552	2.552	2.738	2.515	2.589	150,317	2.5599	-2.14%
2015-12-03	0	2.800	2.790	3.050	2.780	2.950	140,000	395,200	2.8229	2.608	2.599	2.841	2.589	2.748	150,317	2.6291	-1.06%
2015-12-02	0	2.830	2.820	2.980	2.800	2.830	140,000	393,600	2.8114	2.636	2.626	2.775	2.608	2.636	150,317	2.6185	0.71%
2015-12-01	0	2.810	2.810	2.980	2.780	2.810	120,000	335,400	2.7950	2.617	2.617	2.775	2.589	2.617	128,843	2.6032	1.81%
2015-11-30	0	2.760	2.760	2.950	2.730	2.780	140,000	386,200	2.7586	2.571	2.571	2.748	2.543	2.589	150,317	2.5692	-0.72%
2015-11-27	0	2.780	2.770	3.030	2.770	2.800	120,000	335,000	2.7917	2.589	2.580	2.822	2.580	2.608	128,843	2.6001	-1.42%
2015-11-26	0	2.820	2.800	2.950	2.780	2.840	180,000	504,200	2.8011	2.626	2.608	2.748	2.589	2.645	193,264	2.6089	2.17%
2015-11-25	0	2.760	2.760	2.970	2.760	2.770	120,000	331,800	2.7650	2.571	2.571	2.766	2.571	2.580	128,843	2.5752	-1.08%
2015-11-24	0	2.790	2.770	2.980	2.780	2.790	200,000	557,000	2.7850	2.599	2.580	2.775	2.589	2.599	214,738	2.5939	0.00%
2015-11-23	0	2.790	2.790	2.950	2.790	2.800	160,000	447,400	2.7963	2.599	2.599	2.748	2.599	2.608	171,790	2.6043	-1.06%
2015-11-20	0	2.820	2.820	3.040	2.820	2.830	220,000	621,400	2.8245	2.626	2.626	2.831	2.626	2.636	236,212	2.6307	-0.35%
2015-11-19	0	2.830	2.830	3.030	2.800	2.840	200,000	564,600	2.8230	2.636	2.636	2.822	2.608	2.645	214,738	2.6293	1.07%
2015-11-18	0	2.800	2.800	2.980	2.730	2.800	140,000	387,000	2.7643	2.608	2.608	2.775	2.543	2.608	150,317	2.5746	3.70%
2015-11-17	0	2.700	2.690	2.910	2.640	2.700	140,000	375,600	2.6829	2.515	2.505	2.710	2.459	2.515	150,317	2.4987	3.45%
2015-11-16	0	2.610	2.610	2.810	2.570	2.610	120,000	311,000	2.5917	2.431	2.431	2.617	2.394	2.431	128,843	2.4138	0.00%
2015-11-13	0	2.610	2.610	2.890	2.610	2.630	140,000	366,400	2.6171	2.431	2.431	2.692	2.431	2.449	150,317	2.4375	-3.33%
2015-11-12	0	2.700	2.700	2.800	2.630	2.700	160,000	423,400	2.6463	2.515	2.515	2.608	2.449	2.515	171,790	2.4646	2.66%
2015-11-11	0	2.630	2.610	2.790	2.630	2.640	160,000	421,400	2.6338	2.449	2.431	2.599	2.449	2.459	171,790	2.4530	1.54%
2015-11-10	0	2.590	2.580	2.810	2.580	2.610	120,000	311,200	2.5933	2.412	2.403	2.617	2.403	2.431	128,843	2.4153	-1.52%
2015-11-09	0	2.630	2.620	2.860	2.620	2.640	280,000	735,600	2.6271	2.449	2.440	2.664	2.440	2.459	300,633	2.4468	-1.13%
2015-11-06	0	2.660	2.660	2.900	2.650	2.700	180,000	479,800	2.6656	2.477	2.477	2.701	2.468	2.515	193,264	2.4826	-1.48%
2015-11-05	0	2.700	2.700	2.860	2.640	2.700	120,000	321,200	2.6767	2.515	2.515	2.664	2.459	2.515	128,843	2.4930	0.00%
2015-11-04	0	2.700	2.650	2.850	2.630	2.700	160,000	424,800	2.6550	2.515	2.468	2.654	2.449	2.515	171,790	2.4728	1.89%
2015-11-03	0	2.650	2.650	2.800	2.480	2.650	240,000	616,400	2.5683	2.468	2.468	2.608	2.310	2.468	257,686	2.3921	6.00%
2015-11-02	0	2.500	2.490	2.600	2.400	2.550	240,000	589,400	2.4558	2.328	2.319	2.422	2.235	2.375	257,686	2.2873	2.46%
2015-10-30	0	2.440	2.430	2.500	2.420	2.450	600,000	1,464,400	2.4407	2.273	2.263	2.328	2.254	2.282	644,214	2.2732	-0.41%
2015-10-29	0	2.450	2.450	2.600	2.390	2.450	300,000	723,000	2.4100	2.282	2.282	2.422	2.226	2.282	322,107	2.2446	-1.21%
2015-10-28	0	2.480	2.480	2.680	2.430	2.500	160,000	393,000	2.4563	2.310	2.310	2.496	2.263	2.328	171,790	2.2877	1.64%
2015-10-27	0	2.440	2.440	2.600	2.410	2.440	120,000	291,600	2.4300	2.273	2.273	2.422	2.245	2.273	128,843	2.2632	0.00%
2015-10-26	0	2.440	2.400	2.600	2.400	2.550	300,000	738,000	2.4600	2.273	2.235	2.422	2.235	2.375	322,107	2.2912	1.67%
2015-10-23	0	2.400	2.400	2.500	2.360	2.400	160,000	383,000	2.3938	2.235	2.235	2.328	2.198	2.235	171,790	2.2295	3.45%
2015-10-22	0	2.320	2.320	2.500	2.290	2.310	120,000	275,600	2.2967	2.161	2.161	2.328	2.133	2.151	128,843	2.1390	-1.69%
2015-10-20	0	2.360	2.360	2.500	2.330	2.380	140,000	330,800	2.3629	2.198	2.198	2.328	2.170	2.217	150,317	2.2007	-0.84%
2015-10-19	0	2.380	2.380	2.500	2.380	2.410	700,000	1,672,000	2.3886	2.217	2.217	2.328	2.217	2.245	751,583	2.2246	1.28%
2015-10-16	0	2.350	2.300	2.400	2.240	2.350	160,000	365,200	2.2825	2.189	2.142	2.235	2.086	2.189	171,790	2.1258	4.91%
2015-10-15	0	2.240	2.220	2.400	2.200	2.300	140,000	317,000	2.2643	2.086	2.068	2.235	2.049	2.142	150,317	2.1089	-1.75%
2015-10-14	0	2.280	2.280	2.400	2.240	2.280	120,000	271,200	2.2600	2.124	2.124	2.235	2.086	2.124	128,843	2.1049	0.00%
2015-10-13	0	2.280	2.250	2.380	2.250	2.290	120,000	272,800	2.2733	2.124	2.096	2.217	2.096	2.133	128,843	2.1173	2.70%
2015-10-12	0	2.220	2.220	2.350	2.150	2.300	300,000	666,600	2.2220	2.068	2.068	2.189	2.002	2.142	322,107	2.0695	3.26%
2015-10-09	0	2.150	2.150	2.250	2.150	2.350	380,000	850,400	2.2379	2.002	2.002	2.096	2.002	2.189	408,002	2.0843	-3.59%
2015-10-08	0	2.230	2.070	2.310	1.650	2.450	1,240,000	2,812,800	2.2684	2.077	1.928	2.151	1.537	2.282	1,331,376	2.1127	39.37%
2015-10-07	0	1.600	1.600	1.800	1.520	4.200	3,720,000	10,119,400	2.7203	1.490	1.490	1.676	1.416	3.912	3,994,127	2.5336