Prices and Webb-site Total Returns

SUNDART HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01568	2015-12-29			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
2026-06-26	0	0.610	0.600	0.620	0.570	0.610	490,000	293,620	0.5992	0.610	0.600	0.620	0.570	0.610	490,000	0.5992	3.39%
2026-06-25	0	0.590	0.590	0.600	0.560	0.600	310,000	175,140	0.5650	0.590	0.590	0.600	0.560	0.600	310,000	0.5650	3.51%
2026-06-24	0	0.570	0.570	0.590	0.560	0.600	126,000	71,420	0.5668	0.570	0.570	0.590	0.560	0.600	126,000	0.5668	-1.72%
2026-06-23	0	0.580	0.570	0.610	0.580	0.600	38,000	22,160	0.5832	0.580	0.570	0.610	0.580	0.600	38,000	0.5832	-1.69%
2026-06-22	0	0.590	0.590	0.600	0.560	0.590	582,000	341,480	0.5867	0.590	0.590	0.600	0.560	0.590	582,000	0.5867	0.00%
2026-06-18	0	0.590	0.590	0.630	0.580	0.630	476,000	283,220	0.5950	0.590	0.590	0.630	0.580	0.630	476,000	0.5950	-4.84%
2026-06-17	0	0.620	0.610	0.630	0.610	0.620	310,000	191,740	0.6185	0.620	0.610	0.630	0.610	0.620	310,000	0.6185	0.00%
2026-06-16	0	0.620	0.610	0.620	0.620	0.650	90,000	56,360	0.6262	0.620	0.610	0.620	0.620	0.650	90,000	0.6262	-3.12%
2026-06-15	0	0.640	0.640	0.690	0.630	0.650	336,000	212,160	0.6314	0.640	0.640	0.690	0.630	0.650	336,000	0.6314	0.00%
2026-06-12	0	0.640	0.630	0.650	0.630	0.640	200,000	127,800	0.6390	0.640	0.630	0.650	0.630	0.640	200,000	0.6390	0.00%
2026-06-11	0	0.640	0.640	0.650	0.620	0.650	320,000	204,560	0.6393	0.640	0.640	0.650	0.620	0.650	320,000	0.6393	-3.03%
2026-06-10	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2026-06-09	0	0.660	0.660	0.700	0.660	0.680	112,000	74,160	0.6621	0.660	0.660	0.700	0.660	0.680	112,000	0.6621	-1.49%
2026-06-08	0	0.670	0.670	0.700	0.660	0.680	142,000	94,960	0.6687	0.670	0.670	0.700	0.660	0.680	142,000	0.6687	0.00%
2026-06-05	0	0.670	0.660	0.690	0.670	0.690	280,000	188,100	0.6718	0.670	0.660	0.690	0.670	0.690	280,000	0.6718	-5.63%
2026-06-04	0	0.710	0.680	0.690	0.670	0.710	140,000	95,620	0.6830	0.710	0.680	0.690	0.670	0.710	140,000	0.6830	5.97%
2026-06-03	0	0.670	0.670	0.680	0.660	0.700	522,000	358,320	0.6864	0.670	0.670	0.680	0.660	0.700	522,000	0.6864	3.08%
2026-06-02	0	0.700	0.700	0.720	-	-	0	0	-	0.650	0.650	0.669	-	-	0	-	0.00%
2026-06-01	0	0.700	0.690	0.720	0.680	0.700	256,000	177,620	0.6938	0.650	0.641	0.669	0.631	0.650	275,692	0.6443	2.94%
2026-05-29	0	0.680	0.680	0.690	0.680	0.690	206,000	140,160	0.6804	0.631	0.631	0.641	0.631	0.641	221,846	0.6318	0.00%
2026-05-28	0	0.680	0.680	0.720	0.680	0.700	76,000	52,400	0.6895	0.631	0.631	0.669	0.631	0.650	81,846	0.6402	-1.45%
2026-05-27	0	0.690	0.680	0.710	0.680	0.700	152,000	105,620	0.6949	0.641	0.631	0.659	0.631	0.650	163,692	0.6452	0.00%
2026-05-26	0	0.690	0.690	0.700	0.680	0.700	426,000	293,520	0.6890	0.641	0.641	0.650	0.631	0.650	458,769	0.6398	-1.43%
2026-05-22	0	0.700	0.690	0.710	0.690	0.710	102,000	71,420	0.7002	0.650	0.641	0.659	0.641	0.659	109,846	0.6502	0.00%
2026-05-21	0	0.700	0.700	0.710	0.700	0.710	352,000	246,700	0.7009	0.650	0.650	0.659	0.650	0.659	379,077	0.6508	-1.41%
2026-05-20	0	0.710	0.710	0.720	0.700	0.730	230,173	163,901	0.7121	0.659	0.659	0.669	0.650	0.678	247,879	0.6612	-2.74%
2026-05-19	0	0.730	0.720	0.740	0.700	0.740	370,000	265,620	0.7179	0.678	0.669	0.687	0.650	0.687	398,462	0.6666	1.39%
2026-05-18	0	0.720	0.700	0.720	0.700	0.720	232,000	164,700	0.7099	0.669	0.650	0.669	0.650	0.669	249,846	0.6592	2.86%
2026-05-15	0	0.700	0.700	0.710	0.690	0.720	510,000	358,560	0.7031	0.650	0.650	0.659	0.641	0.669	549,231	0.6528	-2.78%
2026-05-14	0	0.720	0.710	0.730	0.710	0.740	240,000	173,020	0.7209	0.669	0.659	0.678	0.659	0.687	258,462	0.6694	0.00%
2026-05-13	0	0.720	0.720	0.730	0.720	0.740	150,000	108,240	0.7216	0.669	0.669	0.678	0.669	0.687	161,538	0.6701	-2.70%
2026-05-12	0	0.740	0.730	0.740	0.720	0.770	188,000	137,960	0.7338	0.687	0.678	0.687	0.669	0.715	202,462	0.6814	2.78%
2026-05-11	0	0.720	0.720	0.740	0.710	0.750	984,000	709,200	0.7207	0.669	0.669	0.687	0.659	0.696	1,059,692	0.6693	-2.70%
2026-05-08	0	0.740	0.720	0.740	0.700	0.740	9,356,000	6,754,240	0.7219	0.687	0.669	0.687	0.650	0.687	10,075,692	0.6703	4.23%
2026-05-07	0	0.710	0.700	0.710	0.710	0.730	2,248,000	1,611,780	0.7170	0.659	0.650	0.659	0.659	0.678	2,420,923	0.6658	-1.39%
2026-05-06	0	0.720	0.720	0.730	0.720	0.750	916,000	669,180	0.7305	0.669	0.669	0.678	0.669	0.696	986,462	0.6784	-2.70%
2026-05-05	0	0.740	0.740	0.750	0.730	0.750	84,000	62,620	0.7455	0.687	0.687	0.696	0.678	0.696	90,462	0.6922	0.00%
2026-05-04	0	0.740	0.740	0.750	0.730	0.750	168,000	124,520	0.7412	0.687	0.687	0.696	0.678	0.696	180,923	0.6882	-1.33%
2026-04-30	0	0.750	0.740	0.750	0.740	0.750	12,000	8,980	0.7483	0.696	0.687	0.696	0.687	0.696	12,923	0.6949	0.00%
2026-04-29	0	0.750	0.740	0.750	0.740	0.750	88,000	65,980	0.7498	0.696	0.687	0.696	0.687	0.696	94,769	0.6962	1.35%
2026-04-28	0	0.740	0.740	0.750	0.740	0.740	14,000	10,360	0.7400	0.687	0.687	0.696	0.687	0.687	15,077	0.6871	1.37%
2026-04-27	0	0.730	0.730	0.740	0.730	0.740	52,000	38,000	0.7308	0.678	0.678	0.687	0.678	0.687	56,000	0.6786	0.00%
2026-04-24	0	0.730	0.730	0.740	0.730	0.740	54,000	39,920	0.7393	0.678	0.678	0.687	0.678	0.687	58,154	0.6865	0.00%
2026-04-23	0	0.730	0.730	0.740	0.730	0.740	84,000	61,620	0.7336	0.678	0.678	0.687	0.678	0.687	90,462	0.6812	0.00%
2026-04-22	0	0.730	0.720	0.740	0.730	0.750	109,000	79,890	0.7329	0.678	0.669	0.687	0.678	0.696	117,385	0.6806	-2.67%
2026-04-21	0	0.750	0.730	0.750	0.720	0.750	156,000	113,840	0.7297	0.696	0.678	0.696	0.669	0.696	168,000	0.6776	2.74%
2026-04-20	0	0.730	0.720	0.740	0.720	0.730	180,000	130,920	0.7273	0.678	0.669	0.687	0.669	0.678	193,846	0.6754	0.00%
2026-04-17	0	0.730	0.730	0.750	0.710	0.750	524,000	380,040	0.7253	0.678	0.678	0.696	0.659	0.696	564,308	0.6735	-2.67%
2026-04-16	0	0.750	0.740	0.760	-	-	0	0	-	0.696	0.687	0.706	-	-	0	-	0.00%
2026-04-15	0	0.750	0.740	0.750	0.740	0.750	12,000	8,960	0.7467	0.696	0.687	0.696	0.687	0.696	12,923	0.6933	1.35%
2026-04-14	0	0.740	0.740	0.770	0.740	0.760	38,000	28,420	0.7479	0.687	0.687	0.715	0.687	0.706	40,923	0.6945	0.00%
2026-04-13	0	0.740	0.740	0.770	0.740	0.740	104,000	76,960	0.7400	0.687	0.687	0.715	0.687	0.687	112,000	0.6871	0.00%
2026-04-10	0	0.740	0.740	0.750	-	-	0	0	-	0.687	0.687	0.696	-	-	0	-	0.00%
2026-04-09	0	0.740	0.740	0.770	0.730	0.740	24,000	17,700	0.7375	0.687	0.687	0.715	0.678	0.687	25,846	0.6848	0.00%
2026-04-08	0	0.740	0.740	0.750	0.720	0.750	250,000	181,940	0.7278	0.687	0.687	0.696	0.669	0.696	269,231	0.6758	1.37%
2026-04-02	0	0.730	0.720	0.740	0.730	0.740	656,000	483,680	0.7373	0.678	0.669	0.687	0.678	0.687	706,462	0.6847	0.00%
2026-04-01	0	0.730	0.730	0.750	0.730	0.740	76,000	56,180	0.7392	0.678	0.678	0.696	0.678	0.687	81,846	0.6864	1.39%
2026-03-31	0	0.720	0.720	0.730	0.720	0.750	182,000	133,200	0.7319	0.669	0.669	0.678	0.669	0.696	196,000	0.6796	0.00%
2026-03-30	0	0.720	0.720	0.750	0.720	0.750	178,000	131,400	0.7382	0.669	0.669	0.696	0.669	0.696	191,692	0.6855	-2.70%
2026-03-27	0	0.740	0.740	0.750	0.730	0.750	418,000	312,120	0.7467	0.687	0.687	0.696	0.678	0.696	450,154	0.6934	-1.33%
2026-03-26	0	0.750	0.740	0.750	0.740	0.750	190,000	141,120	0.7427	0.696	0.687	0.696	0.687	0.696	204,615	0.6897	2.74%
2026-03-25	0	0.730	0.730	0.750	0.730	0.750	76,000	55,800	0.7342	0.678	0.678	0.696	0.678	0.696	81,846	0.6818	0.00%
2026-03-24	0	0.730	0.730	0.740	0.710	0.740	280,000	205,780	0.7349	0.678	0.678	0.687	0.659	0.687	301,538	0.6824	1.39%
2026-03-23	0	0.720	0.710	0.720	0.720	0.750	252,000	183,700	0.7290	0.669	0.659	0.669	0.669	0.696	271,385	0.6769	-4.00%
2026-03-20	0	0.750	0.740	0.750	0.730	0.780	1,528,000	1,142,100	0.7474	0.696	0.687	0.696	0.678	0.724	1,645,538	0.6941	-6.25%
2026-03-19	0	0.800	0.800	0.830	0.800	0.830	458,000	374,660	0.8180	0.743	0.743	0.771	0.743	0.771	493,231	0.7596	-3.61%
2026-03-18	0	0.830	0.820	0.830	0.820	0.840	590,000	488,920	0.8287	0.771	0.761	0.771	0.761	0.780	635,385	0.7695	-1.19%
2026-03-17	0	0.840	0.830	0.840	0.830	0.850	922,000	769,220	0.8343	0.780	0.771	0.780	0.771	0.789	992,923	0.7747	1.20%
2026-03-16	0	0.830	0.830	0.840	0.830	0.850	364,000	304,780	0.8373	0.771	0.771	0.780	0.771	0.789	392,000	0.7775	-1.19%
2026-03-13	0	0.840	0.820	0.840	0.820	0.850	320,000	267,440	0.8358	0.780	0.761	0.780	0.761	0.789	344,615	0.7761	-1.18%
2026-03-12	0	0.850	0.820	0.850	0.820	0.860	74,000	62,100	0.8392	0.789	0.761	0.789	0.761	0.799	79,692	0.7792	-1.16%
2026-03-11	0	0.860	0.830	0.840	0.810	0.860	450,000	372,700	0.8282	0.799	0.771	0.780	0.752	0.799	484,615	0.7691	3.61%
2026-03-10	0	0.830	0.820	0.840	0.810	0.850	564,000	464,900	0.8243	0.771	0.761	0.780	0.752	0.789	607,385	0.7654	1.22%
2026-03-09	0	0.820	0.810	0.820	0.770	0.840	822,000	651,560	0.7927	0.761	0.752	0.761	0.715	0.780	885,231	0.7360	-2.38%
2026-03-06	0	0.840	0.820	0.840	0.820	0.850	140,000	117,280	0.8377	0.780	0.761	0.780	0.761	0.789	150,769	0.7779	1.20%
2026-03-05	0	0.830	0.810	0.830	0.810	0.860	256,000	212,180	0.8288	0.771	0.752	0.771	0.752	0.799	275,692	0.7696	2.47%
2026-03-04	0	0.810	0.800	0.830	0.800	0.880	1,516,000	1,221,820	0.8059	0.752	0.743	0.771	0.743	0.817	1,632,615	0.7484	-6.90%
2026-03-03	0	0.870	0.860	0.880	0.860	0.880	236,000	204,440	0.8663	0.808	0.799	0.817	0.799	0.817	254,154	0.8044	1.16%
2026-03-02	0	0.860	0.850	0.860	0.840	0.890	304,000	263,400	0.8664	0.799	0.789	0.799	0.780	0.826	327,385	0.8046	-4.44%
2026-02-27	0	0.900	0.870	0.900	0.860	0.900	328,000	289,200	0.8817	0.836	0.808	0.836	0.799	0.836	353,231	0.8187	3.45%
2026-02-26	0	0.870	0.840	0.870	0.830	0.880	156,000	133,920	0.8585	0.808	0.780	0.808	0.771	0.817	168,000	0.7971	-1.14%
2026-02-25	0	0.880	0.850	0.880	0.830	0.880	150,000	128,040	0.8536	0.817	0.789	0.817	0.771	0.817	161,538	0.7926	4.76%
2026-02-24	0	0.840	0.830	0.840	0.800	0.840	314,000	259,780	0.8273	0.780	0.771	0.780	0.743	0.780	338,154	0.7682	0.00%
2026-02-23	0	0.840	0.830	0.840	0.840	0.850	482,000	406,400	0.8432	0.780	0.771	0.780	0.780	0.789	519,077	0.7829	0.00%
2026-02-20	0	0.840	0.830	0.840	0.820	0.840	586,000	483,600	0.8253	0.780	0.771	0.780	0.761	0.780	631,077	0.7663	3.70%
2026-02-16	0	0.810	0.800	0.810	-	-	0	0	-	0.752	0.743	0.752	-	-	0	-	0.00%
2026-02-13	0	0.810	0.800	0.810	0.800	0.810	112,000	89,640	0.8004	0.752	0.743	0.752	0.743	0.752	120,615	0.7432	0.00%
2026-02-12	0	0.810	0.800	0.810	0.810	0.810	18,000	14,580	0.8100	0.752	0.743	0.752	0.752	0.752	19,385	0.7521	0.00%
2026-02-11	0	0.810	0.800	0.810	0.800	0.810	378,000	302,660	0.8007	0.752	0.743	0.752	0.743	0.752	407,077	0.7435	0.00%
2026-02-10	0	0.810	0.790	0.810	0.790	0.830	852,000	684,960	0.8039	0.752	0.734	0.752	0.734	0.771	917,538	0.7465	0.00%
2026-02-09	0	0.810	0.800	0.830	0.800	0.830	462,000	373,920	0.8094	0.752	0.743	0.771	0.743	0.771	497,538	0.7515	-2.41%
2026-02-06	0	0.830	0.800	0.830	0.780	0.830	310,000	248,780	0.8025	0.771	0.743	0.771	0.724	0.771	333,846	0.7452	1.22%
2026-02-05	0	0.820	0.800	0.820	0.800	0.860	326,000	267,420	0.8203	0.761	0.743	0.761	0.743	0.799	351,077	0.7617	0.00%
2026-02-04	0	0.820	0.800	0.820	0.800	0.820	168,000	134,840	0.8026	0.761	0.743	0.761	0.743	0.761	180,923	0.7453	2.50%
2026-02-03	0	0.800	0.800	0.810	0.790	0.820	602,000	482,280	0.8011	0.743	0.743	0.752	0.734	0.761	648,308	0.7439	0.00%
2026-02-02	0	0.800	0.780	0.800	0.780	0.810	324,000	254,500	0.7855	0.743	0.724	0.743	0.724	0.752	348,923	0.7294	-2.44%
2026-01-30	0	0.820	0.800	0.810	0.780	0.850	664,000	534,840	0.8055	0.761	0.743	0.752	0.724	0.789	715,077	0.7479	2.50%
2026-01-29	0	0.800	0.770	0.800	0.780	0.800	246,000	194,240	0.7896	0.743	0.715	0.743	0.724	0.743	264,923	0.7332	0.00%
2026-01-28	0	0.800	0.790	0.800	0.790	0.830	720,000	576,620	0.8009	0.743	0.734	0.743	0.734	0.771	775,385	0.7437	2.56%
2026-01-27	0	0.780	0.770	0.780	0.750	0.780	630,000	479,600	0.7613	0.724	0.715	0.724	0.696	0.724	678,462	0.7069	2.63%
2026-01-26	0	0.760	0.750	0.760	0.740	0.760	684,000	512,680	0.7495	0.706	0.696	0.706	0.687	0.706	736,615	0.6960	1.33%
2026-01-23	0	0.750	0.740	0.750	0.740	0.750	570,000	425,400	0.7463	0.696	0.687	0.696	0.687	0.696	613,846	0.6930	1.35%
2026-01-22	0	0.740	0.740	0.750	0.740	0.750	296,000	219,080	0.7401	0.687	0.687	0.696	0.687	0.696	318,769	0.6873	-1.33%
2026-01-21	0	0.750	0.740	0.750	0.740	0.750	272,000	201,360	0.7403	0.696	0.687	0.696	0.687	0.696	292,923	0.6874	1.35%
2026-01-20	0	0.740	0.740	0.750	0.730	0.750	154,000	113,920	0.7397	0.687	0.687	0.696	0.678	0.696	165,846	0.6869	0.00%
2026-01-19	0	0.740	0.740	0.750	0.730	0.750	204,000	150,800	0.7392	0.687	0.687	0.696	0.678	0.696	219,692	0.6864	-1.33%
2026-01-16	0	0.750	0.740	0.750	0.740	0.750	316,000	234,580	0.7423	0.696	0.687	0.696	0.687	0.696	340,308	0.6893	1.35%
2026-01-15	0	0.740	0.740	0.750	0.730	0.740	236,000	174,600	0.7398	0.687	0.687	0.696	0.678	0.687	254,154	0.6870	0.00%
2026-01-14	0	0.740	0.740	0.750	0.730	0.740	154,000	113,800	0.7390	0.687	0.687	0.696	0.678	0.687	165,846	0.6862	-1.33%
2026-01-13	0	0.750	0.740	0.750	0.730	0.750	520,000	384,320	0.7391	0.696	0.687	0.696	0.678	0.696	560,000	0.6863	1.35%
2026-01-09	0	0.740	0.740	0.750	0.740	0.750	48,000	35,720	0.7442	0.687	0.687	0.696	0.687	0.696	51,692	0.6910	0.00%
2026-01-08	0	0.740	0.740	0.750	0.740	0.750	392,000	290,600	0.7413	0.687	0.687	0.696	0.687	0.696	422,154	0.6884	0.00%
2026-01-07	0	0.740	0.740	0.750	0.740	0.750	504,000	373,220	0.7405	0.687	0.687	0.696	0.687	0.696	542,769	0.6876	0.00%
2026-01-06	0	0.740	0.740	0.750	0.740	0.750	362,000	269,320	0.7440	0.687	0.687	0.696	0.687	0.696	389,846	0.6908	-1.33%
2026-01-05	0	0.750	0.740	0.750	0.740	0.750	676,000	500,480	0.7404	0.696	0.687	0.696	0.687	0.696	728,000	0.6875	1.35%
2025-12-31	0	0.740	0.740	0.760	0.740	0.760	486,000	362,560	0.7460	0.687	0.687	0.706	0.687	0.706	523,385	0.6927	0.00%
2025-12-30	0	0.740	0.740	0.750	0.730	0.750	2,001,201	1,481,660	0.7404	0.687	0.687	0.696	0.678	0.696	2,155,140	0.6875	-1.33%
2025-12-29	0	0.750	0.740	0.750	0.740	0.750	370,000	274,820	0.7428	0.696	0.687	0.696	0.687	0.696	398,462	0.6897	0.00%
2025-12-24	0	0.750	0.740	0.750	0.740	0.750	18,000	13,400	0.7444	0.696	0.687	0.696	0.687	0.696	19,385	0.6913	0.00%
2025-12-23	0	0.750	0.740	0.750	0.740	0.750	398,000	295,340	0.7421	0.696	0.687	0.696	0.687	0.696	428,615	0.6891	0.00%
2025-12-22	0	0.750	0.740	0.750	0.740	0.770	500,000	372,300	0.7446	0.696	0.687	0.696	0.687	0.715	538,462	0.6914	1.35%
2025-12-19	0	0.740	0.740	0.750	0.730	0.750	3,298,000	2,441,500	0.7403	0.687	0.687	0.696	0.678	0.696	3,551,692	0.6874	-1.33%
2025-12-18	0	0.750	0.740	0.750	0.730	0.750	1,424,000	1,056,040	0.7416	0.696	0.687	0.696	0.678	0.696	1,533,538	0.6886	1.35%
2025-12-17	0	0.740	0.730	0.750	0.730	0.740	430,000	317,960	0.7394	0.687	0.678	0.696	0.678	0.687	463,077	0.6866	0.00%
2025-12-16	0	0.740	0.730	0.750	0.730	0.750	1,100,000	810,260	0.7366	0.687	0.678	0.696	0.678	0.696	1,184,615	0.6840	0.00%
2025-12-15	0	0.740	0.740	0.750	0.730	0.750	612,000	452,800	0.7399	0.687	0.687	0.696	0.678	0.696	659,077	0.6870	0.00%
2025-12-12	0	0.740	0.740	0.750	0.730	0.750	438,000	324,100	0.7400	0.687	0.687	0.696	0.678	0.696	471,692	0.6871	-1.33%
2025-12-11	0	0.750	0.740	0.750	0.750	0.750	30,000	22,500	0.7500	0.696	0.687	0.696	0.696	0.696	32,308	0.6964	0.00%
2025-12-10	0	0.750	0.740	0.750	0.730	0.750	442,000	327,780	0.7416	0.696	0.687	0.696	0.678	0.696	476,000	0.6886	1.35%
2025-12-09	0	0.740	0.730	0.740	0.730	0.750	2,198,000	1,611,880	0.7333	0.687	0.678	0.687	0.678	0.696	2,367,077	0.6810	0.00%
2025-12-08	0	0.740	0.740	0.750	0.730	0.750	520,000	384,240	0.7389	0.687	0.687	0.696	0.678	0.696	560,000	0.6861	0.00%
2025-12-05	0	0.740	0.740	0.750	0.740	0.740	156,000	115,440	0.7400	0.687	0.687	0.696	0.687	0.687	168,000	0.6871	-1.33%
2025-12-04	0	0.750	0.740	0.750	0.740	0.750	498,000	371,120	0.7452	0.696	0.687	0.696	0.687	0.696	536,308	0.6920	0.00%
2025-12-03	0	0.750	0.730	0.750	0.730	0.750	402,000	297,060	0.7390	0.696	0.678	0.696	0.678	0.696	432,923	0.6862	1.35%
2025-12-02	0	0.740	0.730	0.740	0.730	0.740	270,000	197,520	0.7316	0.687	0.678	0.687	0.678	0.687	290,769	0.6793	1.37%
2025-12-01	0	0.730	0.730	0.740	0.730	0.750	1,454,000	1,069,060	0.7353	0.678	0.678	0.687	0.678	0.696	1,565,846	0.6827	-1.35%
2025-11-28	0	0.740	0.740	0.750	0.740	0.750	596,000	441,140	0.7402	0.687	0.687	0.696	0.687	0.696	641,846	0.6873	-1.33%
2025-11-27	0	0.750	0.740	0.750	0.730	0.750	362,000	268,080	0.7406	0.696	0.687	0.696	0.678	0.696	389,846	0.6877	2.74%
2025-11-26	0	0.730	0.730	0.740	0.730	0.740	272,000	201,060	0.7392	0.678	0.678	0.687	0.678	0.687	292,923	0.6864	-1.35%
2025-11-25	0	0.740	0.730	0.740	0.730	0.740	388,000	285,960	0.7370	0.687	0.678	0.687	0.678	0.687	417,846	0.6844	0.00%
2025-11-24	0	0.740	0.730	0.740	0.730	0.740	264,000	193,440	0.7327	0.687	0.678	0.687	0.678	0.687	284,308	0.6804	1.37%
2025-11-21	0	0.730	0.730	0.750	0.730	0.750	1,870,000	1,383,500	0.7398	0.678	0.678	0.696	0.678	0.696	2,013,846	0.6870	-2.67%
2025-11-20	0	0.750	0.740	0.750	0.740	0.750	904,000	668,980	0.7400	0.696	0.687	0.696	0.687	0.696	973,538	0.6872	1.35%
2025-11-19	0	0.740	0.740	0.750	0.740	0.740	206,000	152,440	0.7400	0.687	0.687	0.696	0.687	0.687	221,846	0.6871	-1.33%
2025-11-18	0	0.750	0.740	0.760	0.750	0.770	634,000	479,020	0.7556	0.696	0.687	0.706	0.696	0.715	682,769	0.7016	-2.60%
2025-11-17	0	0.770	0.760	0.770	0.760	0.770	454,000	345,200	0.7604	0.715	0.706	0.715	0.706	0.715	488,923	0.7060	1.32%
2025-11-14	0	0.760	0.750	0.760	0.750	0.770	932,000	708,340	0.7600	0.706	0.696	0.706	0.696	0.715	1,003,692	0.7057	0.00%
2025-11-13	0	0.760	0.760	0.770	0.760	0.770	36,000	27,480	0.7633	0.706	0.706	0.715	0.706	0.715	38,769	0.7088	-1.30%
2025-11-12	0	0.770	0.750	0.770	0.750	0.770	1,786,000	1,348,100	0.7548	0.715	0.696	0.715	0.696	0.715	1,923,385	0.7009	1.32%
2025-11-11	0	0.760	0.750	0.760	0.750	0.770	1,188,000	897,700	0.7556	0.706	0.696	0.706	0.696	0.715	1,279,385	0.7017	1.33%
2025-11-10	0	0.750	0.750	0.760	0.730	0.760	618,000	460,600	0.7453	0.696	0.696	0.706	0.678	0.706	665,538	0.6921	1.35%
2025-11-07	0	0.740	0.740	0.750	0.730	0.760	1,358,000	1,012,820	0.7458	0.687	0.687	0.696	0.678	0.706	1,462,462	0.6925	0.00%
2025-11-06	0	0.740	0.740	0.750	0.730	0.750	322,000	238,980	0.7422	0.687	0.687	0.696	0.678	0.696	346,769	0.6892	1.37%
2025-11-05	0	0.730	0.720	0.740	0.720	0.730	614,000	444,740	0.7243	0.678	0.669	0.687	0.669	0.678	661,231	0.6726	0.00%
2025-11-04	0	0.730	0.730	0.740	0.730	0.750	114,000	83,840	0.7354	0.678	0.678	0.687	0.678	0.696	122,769	0.6829	0.00%
2025-11-03	0	0.730	0.730	0.750	0.730	0.750	320,000	237,000	0.7406	0.678	0.678	0.696	0.678	0.696	344,615	0.6877	0.00%
2025-10-31	0	0.730	0.730	0.750	0.710	0.760	474,000	347,040	0.7322	0.678	0.678	0.696	0.659	0.706	510,462	0.6799	-2.67%
2025-10-30	0	0.750	0.740	0.760	0.740	0.760	408,000	307,380	0.7534	0.696	0.687	0.706	0.687	0.706	439,385	0.6996	0.00%
2025-10-28	0	0.750	0.730	0.750	0.720	0.770	1,122,000	841,380	0.7499	0.696	0.678	0.696	0.669	0.715	1,208,308	0.6963	1.35%
2025-10-27	0	0.740	0.730	0.740	0.710	0.750	476,000	346,980	0.7289	0.687	0.678	0.687	0.659	0.696	512,615	0.6769	4.23%
2025-10-24	0	0.710	0.710	0.740	0.710	0.720	784,000	560,620	0.7151	0.659	0.659	0.687	0.659	0.669	844,308	0.6640	0.00%
2025-10-23	0	0.710	0.700	0.710	0.700	0.710	580,000	409,160	0.7054	0.659	0.650	0.659	0.650	0.659	624,615	0.6551	1.43%
2025-10-22	0	0.700	0.700	0.710	0.700	0.710	326,000	230,920	0.7083	0.650	0.650	0.659	0.650	0.659	351,077	0.6577	0.00%
2025-10-21	0	0.700	0.700	0.710	0.700	0.720	420,000	297,240	0.7077	0.650	0.650	0.659	0.650	0.669	452,308	0.6572	-1.41%
2025-10-20	0	0.710	0.700	0.710	0.710	0.730	842,000	606,900	0.7208	0.659	0.650	0.659	0.659	0.678	906,769	0.6693	-1.39%
2025-10-17	0	0.720	0.710	0.720	0.710	0.730	310,000	222,760	0.7186	0.669	0.659	0.669	0.659	0.678	333,846	0.6673	-1.37%
2025-10-16	0	0.730	0.720	0.730	0.720	0.730	126,000	91,660	0.7275	0.678	0.669	0.678	0.669	0.678	135,692	0.6755	0.00%
2025-10-15	0	0.730	0.720	0.730	0.720	0.730	232,000	167,360	0.7214	0.678	0.669	0.678	0.669	0.678	249,846	0.6699	1.39%
2025-10-14	0	0.720	0.720	0.730	0.720	0.760	2,906,000	2,116,860	0.7284	0.669	0.669	0.678	0.669	0.706	3,129,538	0.6764	-1.37%
2025-10-13	0	0.730	0.730	0.740	0.720	0.750	292,000	212,600	0.7281	0.678	0.678	0.687	0.669	0.696	314,462	0.6761	-1.35%
2025-10-10	0	0.740	0.740	0.760	0.730	0.750	228,000	168,920	0.7409	0.687	0.687	0.706	0.678	0.696	245,538	0.6880	-1.33%
2025-10-09	0	0.750	0.740	0.750	0.720	0.750	964,000	711,060	0.7376	0.696	0.687	0.696	0.669	0.696	1,038,154	0.6849	2.74%
2025-10-08	0	0.730	0.730	0.740	0.720	0.740	840,000	615,480	0.7327	0.678	0.678	0.687	0.669	0.687	904,615	0.6804	-1.35%
2025-10-06	0	0.740	0.740	0.760	0.740	0.760	68,000	50,980	0.7497	0.687	0.687	0.706	0.687	0.706	73,231	0.6962	0.00%
2025-10-03	0	0.740	0.730	0.750	0.720	0.750	370,000	274,400	0.7416	0.687	0.678	0.696	0.669	0.696	398,462	0.6886	1.37%
2025-10-02	0	0.730	0.730	0.750	0.730	0.760	254,000	187,140	0.7368	0.678	0.678	0.696	0.678	0.706	273,538	0.6841	1.39%
2025-09-30	0	0.720	0.710	0.730	0.710	0.730	360,000	258,460	0.7179	0.669	0.659	0.678	0.659	0.678	387,692	0.6667	1.41%
2025-09-29	0	0.710	0.710	0.720	0.710	0.730	2,452,000	1,782,520	0.7270	0.659	0.659	0.669	0.659	0.678	2,640,615	0.6750	1.43%
2025-09-26	0	0.700	0.700	0.710	0.700	0.720	1,588,000	1,135,860	0.7153	0.650	0.650	0.659	0.650	0.669	1,710,154	0.6642	-1.41%
2025-09-25	0	0.710	0.710	0.720	0.710	0.720	106,000	75,660	0.7138	0.659	0.659	0.669	0.659	0.669	114,154	0.6628	0.00%
2025-09-24	0	0.710	0.710	0.720	0.710	0.740	628,000	451,220	0.7185	0.659	0.659	0.669	0.659	0.687	676,308	0.6672	-4.05%
2025-09-23	0	0.740	0.730	0.740	0.730	0.760	1,092,000	815,620	0.7469	0.687	0.678	0.687	0.678	0.706	1,176,000	0.6936	0.00%
2025-09-22	0	0.740	0.730	0.740	0.730	0.770	586,000	435,760	0.7436	0.687	0.678	0.687	0.678	0.715	631,077	0.6905	0.00%
2025-09-19	0	0.740	0.740	0.750	0.730	0.760	276,000	205,800	0.7457	0.687	0.687	0.696	0.678	0.706	297,231	0.6924	0.00%
2025-09-18	0	0.740	0.720	0.730	0.730	0.760	822,000	615,200	0.7484	0.687	0.669	0.678	0.678	0.706	885,231	0.6950	1.37%
2025-09-17	0	0.730	0.730	0.740	0.720	0.740	830,000	607,860	0.7324	0.678	0.678	0.687	0.669	0.687	893,846	0.6800	2.82%
2025-09-16	0	0.710	0.710	0.720	0.710	0.730	644,000	462,020	0.7174	0.659	0.659	0.669	0.659	0.678	693,538	0.6662	-1.39%
2025-09-15	0	0.720	0.710	0.720	0.690	0.720	1,481,000	1,042,150	0.7037	0.669	0.659	0.669	0.641	0.669	1,594,923	0.6534	1.41%
2025-09-12	0	0.710	0.700	0.710	0.690	0.710	1,252,000	879,540	0.7025	0.659	0.650	0.659	0.641	0.659	1,348,308	0.6523	1.43%
2025-09-11	0	0.700	0.700	0.710	0.690	0.720	2,471,000	1,739,360	0.7039	0.650	0.650	0.659	0.641	0.669	2,661,077	0.6536	0.00%
2025-09-10	0	0.700	0.700	0.720	0.700	0.730	3,029,323	2,170,145	0.7164	0.650	0.650	0.669	0.650	0.678	3,262,348	0.6652	0.00%
2025-09-09	0	0.700	0.690	0.700	0.690	0.710	406,000	284,940	0.7018	0.650	0.641	0.650	0.641	0.659	437,231	0.6517	0.00%
2025-09-08	0	0.700	0.700	0.710	0.690	0.720	880,000	617,560	0.7018	0.650	0.650	0.659	0.641	0.669	947,692	0.6516	-2.78%
2025-09-05	0	0.720	0.700	0.710	0.690	0.720	554,253	389,699	0.7031	0.669	0.650	0.659	0.641	0.669	596,888	0.6529	4.35%
2025-09-04	0	0.690	0.680	0.690	0.680	0.700	1,432,000	990,740	0.6919	0.641	0.631	0.641	0.631	0.650	1,542,154	0.6424	0.00%
2025-09-03	0	0.690	0.690	0.700	0.680	0.700	728,173	503,861	0.6920	0.641	0.641	0.650	0.631	0.650	784,186	0.6425	-1.43%
2025-09-02	0	0.700	0.690	0.700	0.680	0.710	670,000	468,180	0.6988	0.650	0.641	0.650	0.631	0.659	721,538	0.6489	0.00%
2025-09-01	0	0.700	0.690	0.700	0.680	0.720	1,808,000	1,253,480	0.6933	0.650	0.641	0.650	0.631	0.669	1,947,077	0.6438	0.00%
2025-08-29	0	0.700	0.690	0.710	0.680	0.720	1,578,000	1,102,640	0.6988	0.650	0.641	0.659	0.631	0.669	1,699,385	0.6488	1.45%
2025-08-28	0	0.690	0.690	0.700	0.670	0.700	2,358,000	1,617,780	0.6861	0.641	0.641	0.650	0.622	0.650	2,539,385	0.6371	4.55%
2025-08-27	0	0.660	0.660	0.690	0.660	0.820	45,406,000	31,866,558	0.7018	0.613	0.613	0.641	0.613	0.761	48,898,769	0.6517	-26.67%
2025-08-26	0	0.900	0.900	0.910	0.890	0.910	350,000	315,820	0.9023	0.836	0.836	0.845	0.826	0.845	376,923	0.8379	-1.10%
2025-08-25	0	0.910	0.900	0.910	0.900	0.920	566,000	514,180	0.9084	0.845	0.836	0.845	0.836	0.854	609,538	0.8436	-1.09%
2025-08-22	0	0.920	0.900	0.920	0.900	0.950	570,000	519,120	0.9107	0.854	0.836	0.854	0.836	0.882	613,846	0.8457	1.10%
2025-08-21	0	0.910	0.890	0.910	0.890	0.940	604,000	547,600	0.9066	0.845	0.826	0.845	0.826	0.873	650,462	0.8419	0.00%
2025-08-20	0	0.910	0.890	0.910	0.870	0.920	1,238,000	1,111,740	0.8980	0.845	0.826	0.845	0.808	0.854	1,333,231	0.8339	4.60%
2025-08-19	0	0.870	0.870	0.880	0.850	0.910	2,487,000	2,149,720	0.8644	0.808	0.808	0.817	0.789	0.845	2,678,308	0.8026	1.16%
2025-08-18	0	0.860	0.850	0.860	0.850	0.880	3,788,000	3,254,920	0.8593	0.799	0.789	0.799	0.789	0.817	4,079,385	0.7979	0.00%
2025-08-15	0	0.860	0.850	0.860	0.840	0.870	1,178,000	1,000,700	0.8495	0.799	0.789	0.799	0.780	0.808	1,268,615	0.7888	0.00%
2025-08-14	0	0.860	0.860	0.870	0.840	0.890	1,680,000	1,443,640	0.8593	0.799	0.799	0.808	0.780	0.826	1,809,231	0.7979	-2.27%
2025-08-13	0	0.880	0.860	0.880	0.850	0.900	1,544,000	1,353,400	0.8766	0.817	0.799	0.817	0.789	0.836	1,662,769	0.8139	-1.12%
2025-08-12	0	0.890	0.870	0.890	0.870	0.900	358,000	315,440	0.8811	0.826	0.808	0.826	0.808	0.836	385,538	0.8182	1.14%
2025-08-11	0	0.880	0.870	0.880	0.860	0.880	236,000	203,200	0.8610	0.817	0.808	0.817	0.799	0.817	254,154	0.7995	0.00%
2025-08-08	0	0.880	0.860	0.880	0.850	0.880	476,000	407,760	0.8566	0.817	0.799	0.817	0.789	0.817	512,615	0.7955	0.00%
2025-08-07	0	0.880	0.870	0.880	0.870	0.940	962,000	859,000	0.8929	0.817	0.808	0.817	0.808	0.873	1,036,000	0.8292	-3.30%
2025-08-06	0	0.910	0.900	0.910	0.880	0.940	984,000	888,140	0.9026	0.845	0.836	0.845	0.817	0.873	1,059,692	0.8381	2.25%
2025-08-05	0	0.890	0.870	0.900	0.860	0.900	446,000	390,600	0.8758	0.826	0.808	0.836	0.799	0.836	480,308	0.8132	3.49%
2025-08-04	0	0.860	0.850	0.870	0.820	0.890	358,000	305,980	0.8547	0.799	0.789	0.808	0.761	0.826	385,538	0.7936	0.00%
2025-08-01	0	0.860	0.860	0.870	0.860	0.900	1,178,000	1,037,060	0.8804	0.799	0.799	0.808	0.799	0.836	1,268,615	0.8175	-1.15%
2025-07-31	0	0.870	0.870	0.880	0.870	0.930	2,964,000	2,644,560	0.8922	0.808	0.808	0.817	0.808	0.864	3,192,000	0.8285	-3.33%
2025-07-30	0	0.900	0.890	0.910	0.860	0.940	3,926,000	3,520,460	0.8967	0.836	0.826	0.845	0.799	0.873	4,228,000	0.8327	4.65%
2025-07-29	0	0.860	0.850	0.860	0.800	0.910	6,872,000	5,934,980	0.8636	0.799	0.789	0.799	0.743	0.845	7,400,615	0.8020	7.50%
2025-07-28	0	0.800	0.770	0.800	0.770	0.800	655,000	517,920	0.7907	0.743	0.715	0.743	0.715	0.743	705,385	0.7342	1.27%
2025-07-25	0	0.790	0.770	0.790	0.750	0.790	2,024,000	1,562,260	0.7719	0.734	0.715	0.734	0.696	0.734	2,179,692	0.7167	3.95%
2025-07-24	0	0.760	0.750	0.760	0.750	0.780	1,012,000	770,600	0.7615	0.706	0.696	0.706	0.696	0.724	1,089,846	0.7071	4.11%
2025-07-23	0	0.730	0.730	0.750	0.720	0.750	606,000	447,740	0.7388	0.678	0.678	0.696	0.669	0.696	652,615	0.6861	-2.67%
2025-07-22	0	0.750	0.730	0.750	0.720	0.750	758,000	556,240	0.7338	0.696	0.678	0.696	0.669	0.696	816,308	0.6814	4.17%
2025-07-21	0	0.720	0.720	0.750	0.720	0.790	1,410,000	1,038,900	0.7368	0.669	0.669	0.696	0.669	0.734	1,518,462	0.6842	0.00%
2025-07-18	0	0.720	0.720	0.730	0.720	0.760	1,398,000	1,025,960	0.7339	0.669	0.669	0.678	0.669	0.706	1,505,538	0.6815	-2.70%
2025-07-17	0	0.740	0.740	0.760	0.730	0.760	1,010,000	756,700	0.7492	0.687	0.687	0.706	0.678	0.706	1,087,692	0.6957	-1.33%
2025-07-16	0	0.750	0.740	0.760	0.720	0.750	1,830,000	1,359,760	0.7430	0.696	0.687	0.706	0.669	0.696	1,970,769	0.6900	5.63%
2025-07-15	0	0.710	0.710	0.720	0.710	0.730	400,000	287,540	0.7189	0.659	0.659	0.669	0.659	0.678	430,769	0.6675	0.00%
2025-07-14	0	0.710	0.710	0.720	0.700	0.710	296,000	209,420	0.7075	0.659	0.659	0.669	0.650	0.659	318,769	0.6570	1.43%
2025-07-11	0	0.700	0.710	0.720	0.700	0.720	556,000	394,940	0.7103	0.650	0.659	0.669	0.650	0.669	598,769	0.6596	-1.41%
2025-07-10	0	0.710	0.710	0.720	0.690	0.720	878,000	619,360	0.7054	0.659	0.659	0.669	0.641	0.669	945,538	0.6550	2.90%
2025-07-09	0	0.690	0.690	0.700	0.690	0.690	374,000	258,060	0.6900	0.641	0.641	0.650	0.641	0.641	402,769	0.6407	0.00%
2025-07-08	0	0.690	0.680	0.700	0.680	0.700	612,000	417,760	0.6826	0.641	0.631	0.650	0.631	0.650	659,077	0.6339	-1.43%
2025-07-07	0	0.700	0.700	0.710	0.670	0.710	212,000	146,960	0.6932	0.650	0.650	0.659	0.622	0.659	228,308	0.6437	-1.41%
2025-07-04	0	0.710	0.700	0.710	0.700	0.730	1,220,000	873,480	0.7160	0.659	0.650	0.659	0.650	0.678	1,313,846	0.6648	-2.74%
2025-07-03	0	0.730	0.730	0.740	0.730	0.730	58,000	42,340	0.7300	0.678	0.678	0.687	0.678	0.678	62,462	0.6779	0.00%
2025-07-02	0	0.730	0.720	0.730	0.700	0.740	952,000	683,900	0.7184	0.678	0.669	0.678	0.650	0.687	1,025,231	0.6671	4.29%
2025-06-30	0	0.700	0.700	0.720	0.670	0.720	210,000	147,820	0.7039	0.650	0.650	0.669	0.622	0.669	226,154	0.6536	1.45%
2025-06-27	0	0.690	0.670	0.690	0.690	0.720	134,000	94,640	0.7063	0.641	0.622	0.641	0.641	0.669	144,308	0.6558	-2.82%
2025-06-26	0	0.710	0.700	0.710	0.700	0.750	1,050,000	751,480	0.7157	0.659	0.650	0.659	0.650	0.696	1,130,769	0.6646	2.90%
2025-06-25	0	0.690	0.680	0.700	0.670	0.700	350,000	239,620	0.6846	0.641	0.631	0.650	0.622	0.650	376,923	0.6357	1.47%
2025-06-24	0	0.680	0.670	0.680	0.670	0.680	350,000	237,640	0.6790	0.631	0.622	0.631	0.622	0.631	376,923	0.6305	1.49%
2025-06-23	0	0.670	0.660	0.670	0.640	0.670	260,000	168,740	0.6490	0.622	0.613	0.622	0.594	0.622	280,000	0.6026	4.69%
2025-06-20	0	0.640	0.640	0.650	0.640	0.650	300,000	194,800	0.6493	0.594	0.594	0.604	0.594	0.604	323,077	0.6030	0.00%
2025-06-19	0	0.640	0.630	0.650	-	-	0	0	-	0.594	0.585	0.604	-	-	0	-	0.00%
2025-06-18	0	0.640	0.640	0.650	0.640	0.650	10,000	6,460	0.6460	0.594	0.594	0.604	0.594	0.604	10,769	0.5999	0.00%
2025-06-17	0	0.640	0.640	0.650	0.630	0.650	338,000	214,320	0.6341	0.594	0.594	0.604	0.585	0.604	364,000	0.5888	-1.54%
2025-06-16	0	0.650	0.630	0.660	0.630	0.670	524,000	340,780	0.6503	0.604	0.585	0.613	0.585	0.622	564,308	0.6039	-2.99%
2025-06-13	0	0.670	0.670	0.680	0.670	0.690	356,000	243,680	0.6845	0.622	0.622	0.631	0.622	0.641	383,385	0.6356	1.52%
2025-06-12	0	0.660	0.660	0.670	0.660	0.670	130,000	86,820	0.6678	0.613	0.613	0.622	0.613	0.622	140,000	0.6201	-1.49%
2025-06-11	0	0.670	0.670	0.680	0.660	0.690	266,000	178,940	0.6727	0.622	0.622	0.631	0.613	0.641	286,462	0.6247	0.00%
2025-06-10	0	0.670	0.670	0.690	0.640	0.710	1,454,000	995,300	0.6845	0.622	0.622	0.641	0.594	0.659	1,565,846	0.6356	3.08%
2025-06-09	0	0.650	0.640	0.650	0.620	0.660	624,000	402,600	0.6452	0.604	0.594	0.604	0.576	0.613	672,000	0.5991	6.56%
2025-06-06	0	0.610	0.600	0.610	0.590	0.610	472,000	285,340	0.6045	0.566	0.557	0.566	0.548	0.566	508,308	0.5614	3.39%
2025-06-05	0	0.590	0.590	0.600	0.580	0.590	332,000	194,140	0.5848	0.548	0.548	0.557	0.539	0.548	357,538	0.5430	0.00%
2025-06-04	0	0.590	0.590	0.600	0.570	0.610	1,698,000	991,900	0.5842	0.548	0.548	0.557	0.529	0.566	1,828,615	0.5424	-3.28%
2025-06-03	0	0.810	0.800	0.810	0.760	0.830	4,682,000	3,711,680	0.7928	0.566	0.559	0.566	0.531	0.580	6,695,319	0.5544	6.58%
2025-06-02	0	0.760	0.750	0.760	0.760	0.770	1,858,000	1,422,880	0.7658	0.531	0.524	0.531	0.531	0.538	2,656,963	0.5355	-1.30%
2025-05-30	0	0.770	0.760	0.770	0.760	0.770	480,000	369,540	0.7699	0.538	0.531	0.538	0.531	0.538	686,406	0.5384	0.00%
2025-05-29	0	0.770	0.760	0.770	0.760	0.770	792,000	607,660	0.7672	0.538	0.531	0.538	0.531	0.538	1,132,570	0.5365	0.00%
2025-05-28	0	0.770	0.760	0.770	0.770	0.770	212,000	163,240	0.7700	0.538	0.531	0.538	0.538	0.538	303,163	0.5385	0.00%
2025-05-27	0	0.770	0.760	0.780	0.770	0.780	366,000	282,680	0.7723	0.538	0.531	0.545	0.538	0.545	523,385	0.5401	-1.28%
2025-05-26	0	0.780	0.760	0.780	0.770	0.780	692,000	535,540	0.7739	0.545	0.531	0.545	0.538	0.545	989,569	0.5412	0.00%
2025-05-23	0	0.780	0.780	0.790	0.780	0.780	640,000	499,480	0.7804	0.545	0.545	0.552	0.545	0.545	915,208	0.5458	0.00%
2025-05-22	0	0.780	0.770	0.780	0.770	0.780	136,000	104,780	0.7704	0.545	0.538	0.545	0.538	0.545	194,482	0.5388	1.30%
2025-05-21	0	0.770	0.770	0.780	0.760	0.770	726,000	558,760	0.7696	0.538	0.538	0.545	0.531	0.538	1,038,189	0.5382	0.00%
2025-05-20	0	0.770	0.760	0.770	0.770	0.790	4,410,000	3,412,220	0.7737	0.538	0.531	0.538	0.538	0.552	6,306,356	0.5411	-1.28%
2025-05-19	0	0.780	0.780	0.790	0.770	0.780	500,000	389,220	0.7784	0.545	0.545	0.552	0.538	0.545	715,006	0.5444	0.00%
2025-05-16	0	0.780	0.770	0.780	0.770	0.780	1,189,946	916,260	0.7700	0.545	0.538	0.545	0.538	0.545	1,701,638	0.5385	0.00%
2025-05-15	0	0.780	0.770	0.780	0.770	0.780	812,000	625,560	0.7704	0.545	0.538	0.545	0.538	0.545	1,161,170	0.5387	0.00%
2025-05-14	0	0.780	0.760	0.790	0.760	0.780	1,340,000	1,031,080	0.7695	0.545	0.531	0.552	0.531	0.545	1,916,217	0.5381	1.30%
2025-05-13	0	0.770	0.760	0.780	0.770	0.770	166,000	127,820	0.7700	0.538	0.531	0.545	0.538	0.538	237,382	0.5385	0.00%
2025-05-12	0	0.770	0.760	0.770	0.760	0.780	1,178,000	905,540	0.7687	0.538	0.531	0.538	0.531	0.545	1,684,555	0.5376	1.32%
2025-05-09	0	0.760	0.760	0.780	0.760	0.770	618,000	472,180	0.7640	0.531	0.531	0.545	0.531	0.538	883,748	0.5343	-2.56%
2025-05-08	0	0.780	0.760	0.780	0.760	0.780	1,386,000	1,076,140	0.7764	0.545	0.531	0.545	0.531	0.545	1,981,997	0.5430	0.00%
2025-05-07	0	0.780	0.780	0.790	0.760	0.780	2,252,000	1,752,840	0.7783	0.545	0.545	0.552	0.531	0.545	3,220,388	0.5443	-1.27%
2025-05-06	0	0.790	0.780	0.790	0.760	0.790	1,134,000	877,940	0.7742	0.552	0.545	0.552	0.531	0.552	1,621,634	0.5414	3.95%
2025-05-02	0	0.760	0.760	0.770	0.730	0.780	1,420,000	1,073,000	0.7556	0.531	0.531	0.538	0.510	0.545	2,030,618	0.5284	4.11%
2025-04-30	0	0.730	0.720	0.730	0.730	0.740	338,000	247,160	0.7312	0.510	0.503	0.510	0.510	0.517	483,344	0.5114	0.00%
2025-04-29	0	0.730	0.730	0.740	0.720	0.740	618,000	452,180	0.7317	0.510	0.510	0.517	0.503	0.517	883,748	0.5117	0.00%
2025-04-28	0	0.730	0.720	0.730	0.710	0.730	288,001	207,000	0.7187	0.510	0.503	0.510	0.496	0.510	411,845	0.5026	1.39%
2025-04-25	0	0.720	0.720	0.730	0.720	0.740	164,000	119,160	0.7266	0.503	0.503	0.510	0.503	0.517	234,522	0.5081	0.00%
2025-04-24	0	0.720	0.720	0.730	0.720	0.730	146,000	106,480	0.7293	0.503	0.503	0.510	0.503	0.510	208,782	0.5100	0.00%
2025-04-23	0	0.720	0.720	0.730	0.720	0.750	300,000	219,940	0.7331	0.503	0.503	0.510	0.503	0.524	429,004	0.5127	1.41%
2025-04-22	0	0.710	0.710	0.730	0.700	0.720	274,000	195,420	0.7132	0.496	0.496	0.510	0.490	0.503	391,823	0.4987	0.00%
2025-04-17	0	0.710	0.710	0.720	0.700	0.720	156,000	111,540	0.7150	0.496	0.496	0.503	0.490	0.503	223,082	0.5000	0.00%
2025-04-16	0	0.710	0.710	0.720	0.700	0.720	370,000	263,180	0.7113	0.496	0.496	0.503	0.490	0.503	529,105	0.4974	-1.39%
2025-04-15	0	0.720	0.720	0.730	0.720	0.730	194,000	141,440	0.7291	0.503	0.503	0.510	0.503	0.510	277,422	0.5098	-1.37%
2025-04-14	0	0.730	0.720	0.730	0.700	0.730	934,000	676,820	0.7246	0.510	0.503	0.510	0.490	0.510	1,335,632	0.5067	4.29%
2025-04-11	0	0.700	0.700	0.710	0.700	0.710	52,000	36,600	0.7038	0.490	0.490	0.496	0.490	0.496	74,361	0.4922	0.00%
2025-04-10	0	0.700	0.690	0.700	0.690	0.710	376,000	263,780	0.7015	0.490	0.483	0.490	0.483	0.496	537,685	0.4906	1.45%
2025-04-09	0	0.690	0.690	0.700	0.680	0.700	454,000	311,600	0.6863	0.483	0.483	0.490	0.476	0.490	649,226	0.4800	0.00%
2025-04-08	0	0.690	0.680	0.690	0.680	0.700	204,000	141,100	0.6917	0.483	0.476	0.483	0.476	0.490	291,723	0.4837	1.47%
2025-04-07	0	0.680	0.670	0.680	0.670	0.700	1,738,000	1,189,780	0.6846	0.476	0.469	0.476	0.469	0.490	2,485,362	0.4787	-6.85%
2025-04-03	0	0.730	0.730	0.740	0.720	0.740	534,000	390,100	0.7305	0.510	0.510	0.517	0.503	0.517	763,627	0.5109	-1.35%
2025-04-02	0	0.740	0.730	0.750	0.730	0.750	607,000	452,650	0.7457	0.517	0.510	0.524	0.510	0.524	868,018	0.5215	0.00%
2025-04-01	0	0.740	0.730	0.750	0.740	0.750	194,000	143,820	0.7413	0.517	0.510	0.524	0.517	0.524	277,422	0.5184	-1.33%
2025-03-31	0	0.750	0.720	0.750	0.730	0.760	1,500,000	1,125,780	0.7505	0.524	0.503	0.524	0.510	0.531	2,145,019	0.5248	0.00%
2025-03-28	0	0.750	0.740	0.750	0.740	0.760	500,000	375,540	0.7511	0.524	0.517	0.524	0.517	0.531	715,006	0.5252	-2.60%
2025-03-27	0	0.770	0.760	0.770	0.750	0.770	1,354,000	1,035,080	0.7645	0.538	0.531	0.538	0.524	0.538	1,936,237	0.5346	2.67%
2025-03-26	0	0.750	0.740	0.760	0.740	0.760	412,000	306,960	0.7450	0.524	0.517	0.531	0.517	0.531	589,165	0.5210	-1.32%
2025-03-25	0	0.760	0.750	0.770	0.750	0.770	1,006,000	763,780	0.7592	0.531	0.524	0.538	0.524	0.538	1,438,593	0.5309	0.00%
2025-03-24	0	0.760	0.750	0.760	0.740	0.770	2,110,000	1,588,320	0.7528	0.531	0.524	0.531	0.517	0.538	3,017,327	0.5264	-1.30%
2025-03-21	0	0.770	0.760	0.770	0.730	0.810	8,298,000	6,314,180	0.7609	0.538	0.531	0.538	0.510	0.566	11,866,245	0.5321	6.94%
2025-03-20	0	0.720	0.710	0.720	0.600	0.760	15,692,000	11,163,720	0.7114	0.503	0.496	0.503	0.420	0.531	22,439,758	0.4975	35.85%
2025-03-19	0	0.530	0.530	0.540	0.495	0.540	3,280,000	1,700,070	0.5183	0.371	0.371	0.378	0.346	0.378	4,690,441	0.3625	6.00%
2025-03-18	0	0.500	0.495	0.500	0.480	0.510	2,438,000	1,207,870	0.4954	0.350	0.346	0.350	0.336	0.357	3,486,371	0.3465	4.17%
2025-03-17	0	0.480	0.480	0.485	0.465	0.480	2,930,000	1,400,620	0.4780	0.336	0.336	0.339	0.325	0.336	4,189,937	0.3343	5.49%
2025-03-14	0	0.455	0.455	0.475	0.455	0.475	56,000	26,020	0.4646	0.318	0.318	0.332	0.318	0.332	80,081	0.3249	-1.09%
2025-03-13	0	0.460	0.455	0.475	0.455	0.470	284,000	133,120	0.4687	0.322	0.318	0.332	0.318	0.329	406,124	0.3278	-1.08%
2025-03-12	0	0.465	0.465	0.480	0.465	0.480	48,000	22,920	0.4775	0.325	0.325	0.336	0.325	0.336	68,641	0.3339	1.09%
2025-03-11	0	0.460	0.460	0.475	0.460	0.475	96,000	44,190	0.4603	0.322	0.322	0.332	0.322	0.332	137,281	0.3219	-2.13%
2025-03-10	0	0.470	0.455	0.475	0.470	0.475	316,000	148,850	0.4710	0.329	0.318	0.332	0.329	0.332	451,884	0.3294	3.30%
2025-03-07	0	0.455	0.455	0.470	0.455	0.470	10,000	4,610	0.4610	0.318	0.318	0.329	0.318	0.329	14,300	0.3224	-3.19%
2025-03-06	0	0.470	0.455	0.475	0.450	0.470	662,000	308,570	0.4661	0.329	0.318	0.332	0.315	0.329	946,668	0.3260	1.08%
2025-03-05	0	0.465	0.450	0.470	0.465	0.470	564,000	264,670	0.4693	0.325	0.315	0.329	0.325	0.329	806,527	0.3282	0.00%
2025-03-04	0	0.465	0.455	0.470	0.440	0.465	866,000	391,770	0.4524	0.325	0.318	0.329	0.308	0.325	1,238,391	0.3164	6.90%
2025-03-03	0	0.435	0.435	0.440	0.435	0.445	336,000	148,760	0.4427	0.304	0.304	0.308	0.304	0.311	480,484	0.3096	-2.25%
2025-02-28	0	0.445	0.440	0.445	0.445	0.445	210,000	93,450	0.4450	0.311	0.308	0.311	0.311	0.311	300,303	0.3112	2.30%
2025-02-27	0	0.435	0.435	0.450	0.435	0.435	78,000	33,930	0.4350	0.304	0.304	0.315	0.304	0.304	111,541	0.3042	0.00%
2025-02-26	0	0.435	0.435	0.450	0.435	0.440	104,000	45,590	0.4384	0.304	0.304	0.315	0.304	0.308	148,721	0.3065	-3.33%
2025-02-25	0	0.450	0.450	0.455	0.430	0.460	258,000	116,120	0.4501	0.315	0.315	0.318	0.301	0.322	368,943	0.3147	2.27%
2025-02-24	0	0.440	0.440	0.445	0.430	0.440	74,000	32,540	0.4397	0.308	0.308	0.311	0.301	0.308	105,821	0.3075	2.33%
2025-02-21	0	0.430	0.430	0.440	0.430	0.430	6,000	2,590	0.4317	0.301	0.301	0.308	0.301	0.301	8,580	0.3019	-2.27%
2025-02-20	0	0.440	0.430	0.440	0.430	0.440	436,000	190,780	0.4376	0.308	0.301	0.308	0.301	0.308	623,485	0.3060	0.00%
2025-02-19	0	0.440	0.435	0.440	0.425	0.440	116,000	49,940	0.4305	0.308	0.304	0.308	0.297	0.308	165,881	0.3011	0.00%
2025-02-18	0	0.440	0.430	0.445	0.425	0.440	386,000	167,440	0.4338	0.308	0.301	0.311	0.297	0.308	551,985	0.3033	1.15%
2025-02-17	0	0.435	0.425	0.435	0.420	0.435	890,000	376,170	0.4227	0.304	0.297	0.304	0.294	0.304	1,272,711	0.2956	1.16%
2025-02-14	0	0.430	0.425	0.430	0.420	0.425	2,196,000	922,960	0.4203	0.301	0.297	0.301	0.294	0.297	3,140,308	0.2939	1.18%
2025-02-13	0	0.425	0.420	0.425	0.415	0.425	3,916,000	1,649,650	0.4213	0.297	0.294	0.297	0.290	0.297	5,599,929	0.2946	-2.30%
2025-02-12	0	0.435	0.430	0.435	0.420	0.435	634,000	267,240	0.4215	0.304	0.301	0.304	0.294	0.304	906,628	0.2948	1.16%
2025-02-11	0	0.430	0.420	0.435	0.420	0.430	2,814,000	1,194,770	0.4246	0.301	0.294	0.304	0.294	0.301	4,024,055	0.2969	-1.15%
2025-02-10	0	0.435	0.430	0.435	0.420	0.435	2,140,000	909,200	0.4249	0.304	0.301	0.304	0.294	0.304	3,060,227	0.2971	-2.25%
2025-02-07	0	0.445	0.445	0.450	0.430	0.445	314,000	139,110	0.4430	0.311	0.311	0.315	0.301	0.311	449,024	0.3098	4.71%
2025-02-06	0	0.425	0.425	0.435	0.425	0.440	18,000	7,830	0.4350	0.297	0.297	0.304	0.297	0.308	25,740	0.3042	-3.41%
2025-02-05	0	0.440	0.425	0.440	0.420	0.445	232,000	102,430	0.4415	0.308	0.297	0.308	0.294	0.311	331,763	0.3087	2.33%
2025-02-04	0	0.430	0.430	0.435	0.430	0.435	36,000	15,580	0.4328	0.301	0.301	0.304	0.301	0.304	51,480	0.3026	0.00%
2025-02-03	0	0.430	0.430	0.440	0.430	0.440	122,000	53,640	0.4397	0.301	0.301	0.308	0.301	0.308	174,462	0.3075	0.00%
2025-01-28	0	0.430	0.430	0.465	0.430	0.470	16,000	7,020	0.4388	0.301	0.301	0.325	0.301	0.329	22,880	0.3068	-4.44%
2025-01-27	0	0.450	0.450	0.470	0.430	0.465	418,000	188,320	0.4505	0.315	0.315	0.329	0.301	0.325	597,745	0.3151	4.65%
2025-01-24	0	0.430	0.430	0.435	0.425	0.430	748,000	321,480	0.4298	0.301	0.301	0.304	0.297	0.301	1,069,649	0.3005	2.38%
2025-01-23	0	0.420	0.420	0.430	0.420	0.430	544,000	233,290	0.4288	0.294	0.294	0.301	0.294	0.301	777,927	0.2999	0.00%
2025-01-22	0	0.420	0.420	0.430	-	-	0	0	-	0.294	0.294	0.301	-	-	0	-	0.00%
2025-01-21	0	0.420	0.420	0.430	-	-	0	0	-	0.294	0.294	0.301	-	-	0	-	0.00%
2025-01-20	0	0.420	0.420	0.430	0.420	0.430	88,000	37,420	0.4252	0.294	0.294	0.301	0.294	0.301	125,841	0.2974	0.00%
2025-01-17	0	0.420	0.420	0.430	0.420	0.430	238,000	101,320	0.4257	0.294	0.294	0.301	0.294	0.301	340,343	0.2977	0.00%
2025-01-16	0	0.420	0.420	0.430	0.420	0.430	1,030,000	433,260	0.4206	0.294	0.294	0.301	0.294	0.301	1,472,913	0.2942	-2.33%
2025-01-15	0	0.430	0.425	0.430	0.425	0.430	76,000	32,450	0.4270	0.301	0.297	0.301	0.297	0.301	108,681	0.2986	2.38%
2025-01-14	0	0.420	0.420	0.430	0.415	0.430	18,000	7,650	0.4250	0.294	0.294	0.301	0.290	0.301	25,740	0.2972	0.00%
2025-01-13	0	0.420	0.420	0.430	0.415	0.425	164,000	68,670	0.4187	0.294	0.294	0.301	0.290	0.297	234,522	0.2928	-1.18%
2025-01-10	0	0.425	0.420	0.430	-	-	0	0	-	0.297	0.294	0.301	-	-	0	-	0.00%
2025-01-09	0	0.425	0.425	0.440	0.420	0.425	1,454,000	610,690	0.4200	0.297	0.297	0.308	0.294	0.297	2,079,238	0.2937	1.19%
2025-01-08	0	0.420	0.420	0.455	0.415	0.435	136,000	58,200	0.4279	0.294	0.294	0.318	0.290	0.304	194,482	0.2993	-3.45%
2025-01-07	0	0.435	0.410	0.455	-	-	0	0	-	0.304	0.287	0.318	-	-	0	-	0.00%
2025-01-06	0	0.435	0.435	0.455	0.415	0.435	48,000	20,470	0.4265	0.304	0.304	0.318	0.290	0.304	68,641	0.2982	3.57%
2025-01-03	0	0.420	0.410	0.420	0.420	0.445	430,000	184,640	0.4294	0.294	0.287	0.294	0.294	0.311	614,905	0.3003	-4.55%
2025-01-02	0	0.440	0.440	0.450	0.435	0.455	16,000	7,200	0.4500	0.308	0.308	0.315	0.304	0.318	22,880	0.3147	-3.30%
2024-12-31	0	0.455	0.440	0.455	0.430	0.455	258,000	114,560	0.4440	0.318	0.308	0.318	0.301	0.318	368,943	0.3105	1.11%
2024-12-30	0	0.450	0.450	0.465	0.450	0.490	230,000	105,940	0.4606	0.315	0.315	0.325	0.315	0.343	328,903	0.3221	-6.25%
2024-12-27	0	0.480	0.470	0.480	0.460	0.480	142,000	66,620	0.4692	0.336	0.329	0.336	0.322	0.336	203,062	0.3281	2.13%
2024-12-24	0	0.470	0.470	0.485	0.460	0.485	294,000	139,330	0.4739	0.329	0.329	0.339	0.322	0.339	420,424	0.3314	-6.00%
2024-12-23	0	0.500	0.500	0.510	0.460	0.540	54,146,000	27,655,560	0.5108	0.350	0.350	0.357	0.322	0.378	77,429,463	0.3572	7.53%
2024-12-20	0	0.465	0.440	0.465	0.410	0.500	9,298,000	4,090,330	0.4399	0.325	0.308	0.325	0.287	0.350	13,296,257	0.3076	8.14%
2024-12-19	0	0.430	0.415	0.430	0.415	0.430	300,000	128,230	0.4274	0.301	0.290	0.301	0.290	0.301	429,004	0.2989	3.61%
2024-12-18	0	0.415	0.415	0.425	0.415	0.415	4,000	1,660	0.4150	0.290	0.290	0.297	0.290	0.290	5,720	0.2902	-2.35%
2024-12-17	0	0.425	0.420	0.425	0.410	0.430	182,000	77,850	0.4277	0.297	0.294	0.297	0.287	0.301	260,262	0.2991	2.41%
2024-12-16	0	0.415	0.415	0.425	0.415	0.420	8,794,000	3,658,070	0.4160	0.290	0.290	0.297	0.290	0.294	12,575,531	0.2909	1.22%
2024-12-13	0	0.410	0.425	0.430	0.410	0.410	54,000	22,140	0.4100	0.287	0.297	0.301	0.287	0.287	77,221	0.2867	0.00%
2024-12-12	0	0.410	0.410	0.415	0.410	0.415	24,000	9,940	0.4142	0.287	0.287	0.290	0.287	0.290	34,320	0.2896	0.00%
2024-12-11	0	0.410	0.410	0.420	0.405	0.410	96,000	39,280	0.4092	0.287	0.287	0.294	0.283	0.287	137,281	0.2861	-2.38%
2024-12-10	0	0.420	0.415	0.425	0.400	0.420	9,578,000	3,854,100	0.4024	0.294	0.290	0.297	0.280	0.294	13,696,661	0.2814	0.00%
2024-12-09	0	0.420	0.415	0.420	0.410	0.430	10,000	4,160	0.4160	0.294	0.290	0.294	0.287	0.301	14,300	0.2909	2.44%
2024-12-06	0	0.410	0.410	0.430	-	-	0	0	-	0.287	0.287	0.301	-	-	0	-	0.00%
2024-12-05	0	0.410	0.410	0.430	-	-	0	0	-	0.287	0.287	0.301	-	-	0	-	0.00%
2024-12-04	0	0.410	0.410	0.430	-	-	0	0	-	0.287	0.287	0.301	-	-	0	-	0.00%
2024-12-03	0	0.410	0.410	0.425	0.410	0.425	224,000	94,240	0.4207	0.287	0.287	0.297	0.287	0.297	320,323	0.2942	0.00%
2024-12-02	0	0.410	0.410	0.425	0.410	0.410	18,000	7,370	0.4094	0.287	0.287	0.297	0.287	0.287	25,740	0.2863	2.50%
2024-11-29	0	0.400	0.400	0.425	0.400	0.415	720,000	298,570	0.4147	0.280	0.280	0.297	0.280	0.290	1,029,609	0.2900	0.00%
2024-11-28	0	0.400	0.400	0.415	0.400	0.400	28,000	11,200	0.4000	0.280	0.280	0.290	0.280	0.280	40,040	0.2797	0.00%
2024-11-27	0	0.400	0.400	0.420	0.400	0.410	504,000	206,600	0.4099	0.280	0.280	0.294	0.280	0.287	720,726	0.2867	-2.44%
2024-11-26	0	0.410	0.410	0.425	0.410	0.425	30,000	12,600	0.4200	0.287	0.287	0.297	0.287	0.297	42,900	0.2937	-2.38%
2024-11-25	0	0.420	0.410	0.420	0.410	0.420	18,000	7,440	0.4133	0.294	0.287	0.294	0.287	0.294	25,740	0.2890	2.44%
2024-11-22	0	0.410	0.410	0.425	0.410	0.425	14,000	5,770	0.4121	0.287	0.287	0.297	0.287	0.297	20,020	0.2882	1.23%
2024-11-21	0	0.405	0.405	0.425	0.405	0.410	410,000	166,190	0.4053	0.283	0.283	0.297	0.283	0.287	586,305	0.2835	0.00%
2024-11-20	0	0.405	0.405	0.420	0.405	0.425	192,000	78,170	0.4071	0.283	0.283	0.294	0.283	0.297	274,562	0.2847	-1.22%
2024-11-19	0	0.410	0.410	0.425	0.400	0.425	1,146,000	481,760	0.4204	0.287	0.287	0.297	0.280	0.297	1,638,794	0.2940	-1.20%
2024-11-18	0	0.415	0.400	0.420	0.400	0.425	1,524,000	621,030	0.4075	0.290	0.280	0.294	0.280	0.297	2,179,339	0.2850	3.75%
2024-11-15	0	0.400	0.400	0.405	0.390	0.405	638,000	255,400	0.4003	0.280	0.280	0.283	0.273	0.283	912,348	0.2799	0.00%
2024-11-14	0	0.400	0.400	0.410	0.400	0.430	456,000	187,960	0.4122	0.280	0.280	0.287	0.280	0.301	652,086	0.2882	-4.76%
2024-11-13	0	0.420	0.410	0.425	0.410	0.420	1,694,000	703,840	0.4155	0.294	0.287	0.297	0.287	0.294	2,422,441	0.2905	1.20%
2024-11-12	0	0.415	0.410	0.425	0.410	0.415	166,000	68,080	0.4101	0.290	0.287	0.297	0.287	0.290	237,382	0.2868	0.00%
2024-11-11	0	0.415	0.410	0.425	0.400	0.415	202,000	83,770	0.4147	0.290	0.287	0.297	0.280	0.290	288,863	0.2900	1.22%
2024-11-08	0	0.410	0.410	0.430	0.410	0.450	528,000	232,180	0.4397	0.287	0.287	0.301	0.287	0.315	755,047	0.3075	-8.89%
2024-11-07	0	0.450	0.445	0.450	0.410	0.450	964,000	412,320	0.4277	0.315	0.311	0.315	0.287	0.315	1,378,532	0.2991	9.76%
2024-11-06	0	0.410	0.410	0.425	0.410	0.425	777,000	318,600	0.4100	0.287	0.287	0.297	0.287	0.297	1,111,120	0.2867	0.00%
2024-11-05	0	0.410	0.405	0.425	0.405	0.410	44,000	17,850	0.4057	0.287	0.283	0.297	0.283	0.287	62,921	0.2837	0.00%
2024-11-04	0	0.410	0.410	0.425	0.410	0.415	108,000	44,780	0.4146	0.287	0.287	0.297	0.287	0.290	154,441	0.2899	-2.38%
2024-11-01	0	0.420	0.410	0.420	0.400	0.420	1,370,000	566,620	0.4136	0.294	0.287	0.294	0.280	0.294	1,959,117	0.2892	1.20%
2024-10-31	0	0.415	0.410	0.415	0.410	0.415	1,462,000	599,430	0.4100	0.290	0.287	0.290	0.287	0.290	2,090,678	0.2867	3.75%
2024-10-30	0	0.400	0.395	0.400	0.395	0.400	42,000	16,620	0.3957	0.280	0.276	0.280	0.276	0.280	60,061	0.2767	1.27%
2024-10-29	0	0.395	0.390	0.410	0.390	0.410	266,000	108,490	0.4079	0.276	0.273	0.287	0.273	0.287	380,383	0.2852	-1.25%
2024-10-28	0	0.400	0.400	0.410	0.395	0.400	100,000	39,600	0.3960	0.280	0.280	0.287	0.276	0.280	143,001	0.2769	1.27%
2024-10-25	0	0.395	0.395	0.415	0.395	0.400	156,000	62,370	0.3998	0.276	0.276	0.290	0.276	0.280	223,082	0.2796	-1.25%
2024-10-24	0	0.400	0.390	0.410	-	-	0	0	-	0.280	0.273	0.287	-	-	0	-	0.00%
2024-10-23	0	0.400	0.400	0.415	0.390	0.410	456,000	186,600	0.4092	0.280	0.280	0.290	0.273	0.287	652,086	0.2862	0.00%
2024-10-22	0	0.400	0.395	0.405	-	-	0	0	-	0.280	0.276	0.283	-	-	0	-	0.00%
2024-10-21	0	0.400	0.395	0.410	0.400	0.410	408,000	166,190	0.4073	0.280	0.276	0.287	0.280	0.287	583,445	0.2848	0.00%
2024-10-18	0	0.400	0.395	0.405	0.395	0.400	950,000	379,170	0.3991	0.280	0.276	0.283	0.276	0.280	1,358,512	0.2791	3.90%
2024-10-17	0	0.385	0.385	0.400	0.385	0.390	280,000	109,150	0.3898	0.269	0.269	0.280	0.269	0.273	400,404	0.2726	0.00%
2024-10-16	0	0.385	0.385	0.400	0.385	0.395	1,632,000	629,580	0.3858	0.269	0.269	0.280	0.269	0.276	2,333,781	0.2698	0.00%
2024-10-15	0	0.385	0.385	0.395	0.385	0.395	442,000	173,400	0.3923	0.269	0.269	0.276	0.269	0.276	632,066	0.2743	0.00%
2024-10-14	0	0.385	0.385	0.390	0.385	0.390	28,000	10,800	0.3857	0.269	0.269	0.273	0.269	0.273	40,040	0.2697	0.00%
2024-10-10	0	0.385	0.385	0.400	0.385	0.395	252,000	99,130	0.3934	0.269	0.269	0.280	0.269	0.276	360,363	0.2751	-1.28%
2024-10-09	0	0.390	0.385	0.390	0.385	0.390	94,000	36,250	0.3856	0.273	0.269	0.273	0.269	0.273	134,421	0.2697	1.30%
2024-10-08	0	0.385	0.380	0.395	0.380	0.400	1,372,000	527,840	0.3847	0.269	0.266	0.276	0.266	0.280	1,961,977	0.2690	-3.75%
2024-10-07	0	0.400	0.390	0.405	0.390	0.415	4,704,000	1,875,700	0.3987	0.280	0.273	0.283	0.273	0.290	6,726,779	0.2788	0.00%
2024-10-04	0	0.400	0.400	0.410	0.380	0.400	3,964,000	1,540,900	0.3887	0.280	0.280	0.287	0.266	0.280	5,668,570	0.2718	2.56%
2024-10-03	0	0.390	0.375	0.390	0.375	0.410	1,230,000	469,420	0.3816	0.273	0.262	0.273	0.262	0.287	1,758,916	0.2669	-1.27%
2024-10-02	0	0.395	0.395	0.400	0.385	0.410	2,610,000	1,036,330	0.3971	0.276	0.276	0.280	0.269	0.287	3,732,333	0.2777	-1.25%
2024-09-30	0	0.400	0.385	0.400	0.375	0.400	1,040,000	402,860	0.3874	0.280	0.269	0.280	0.262	0.280	1,487,213	0.2709	6.67%
2024-09-27	0	0.375	0.375	0.380	0.375	0.400	880,000	335,360	0.3811	0.262	0.262	0.266	0.262	0.280	1,258,411	0.2665	1.35%
2024-09-26	0	0.370	0.365	0.375	0.360	0.375	642,000	236,850	0.3689	0.259	0.255	0.262	0.252	0.262	918,068	0.2580	2.78%
2024-09-25	0	0.360	0.360	0.370	0.360	0.375	222,000	81,330	0.3664	0.252	0.252	0.259	0.252	0.262	317,463	0.2562	-4.00%
2024-09-24	0	0.375	0.370	0.380	0.365	0.375	64,000	23,960	0.3744	0.262	0.259	0.266	0.255	0.262	91,521	0.2618	0.00%
2024-09-23	0	0.375	0.375	0.380	0.365	0.375	196,000	73,340	0.3742	0.262	0.262	0.266	0.255	0.262	280,282	0.2617	1.35%
2024-09-20	0	0.370	0.365	0.370	0.370	0.380	128,000	47,640	0.3722	0.259	0.255	0.259	0.259	0.266	183,042	0.2603	0.00%
2024-09-19	0	0.370	0.370	0.375	0.370	0.370	78,000	28,890	0.3704	0.259	0.259	0.262	0.259	0.259	111,541	0.2590	1.37%
2024-09-17	0	0.365	0.365	0.380	0.365	0.370	8,000	2,930	0.3663	0.255	0.255	0.266	0.255	0.259	11,440	0.2561	0.00%
2024-09-16	0	0.365	0.365	0.375	0.360	0.375	344,000	125,610	0.3651	0.255	0.255	0.262	0.252	0.262	491,924	0.2553	0.00%
2024-09-13	0	0.365	0.365	0.380	-	-	0	0	-	0.255	0.255	0.266	-	-	0	-	0.00%
2024-09-12	0	0.365	0.360	0.380	-	-	0	0	-	0.255	0.252	0.266	-	-	0	-	0.00%
2024-09-11	0	0.365	0.360	0.375	0.360	0.365	230,000	83,600	0.3635	0.255	0.252	0.262	0.252	0.255	328,903	0.2542	1.39%
2024-09-10	0	0.360	0.360	0.365	0.360	0.360	72,000	25,920	0.3600	0.252	0.252	0.255	0.252	0.252	102,961	0.2517	-5.26%
2024-09-09	0	0.380	0.360	0.380	-	-	0	0	-	0.266	0.252	0.266	-	-	0	-	0.00%
2024-09-05	0	0.380	0.360	0.380	-	-	0	0	-	0.266	0.252	0.266	-	-	0	-	0.00%
2024-09-04	0	0.380	0.380	0.400	0.380	0.395	542,000	208,640	0.3849	0.266	0.266	0.280	0.266	0.276	775,067	0.2692	-3.80%
2024-09-03	0	0.395	0.395	0.400	0.385	0.400	362,000	141,300	0.3903	0.276	0.276	0.280	0.269	0.280	517,665	0.2730	3.95%
2024-09-02	0	0.380	0.380	0.385	0.350	0.380	110,000	40,420	0.3675	0.266	0.266	0.269	0.245	0.266	157,301	0.2570	5.56%
2024-08-30	0	0.360	0.355	0.370	0.350	0.370	620,000	220,460	0.3556	0.252	0.248	0.259	0.245	0.259	886,608	0.2487	9.09%
2024-08-29	0	0.330	0.330	0.380	0.330	0.360	102,000	36,660	0.3594	0.231	0.231	0.266	0.231	0.252	145,861	0.2513	-5.71%
2024-08-28	0	0.350	0.350	0.380	0.350	0.350	64,000	22,400	0.3500	0.245	0.245	0.266	0.245	0.245	91,521	0.2448	1.45%
2024-08-27	0	0.345	0.345	0.375	-	-	0	0	-	0.241	0.241	0.262	-	-	0	-	6.15%
2024-08-26	0	0.325	0.325	0.330	0.325	0.330	50,000	16,480	0.3296	0.227	0.227	0.231	0.227	0.231	71,501	0.2305	-1.52%
2024-08-23	0	0.330	0.330	0.375	-	-	0	0	-	0.231	0.231	0.262	-	-	0	-	0.00%
2024-08-22	0	0.330	0.330	0.375	0.310	0.345	20,000	6,610	0.3305	0.231	0.231	0.262	0.217	0.241	28,600	0.2311	-4.35%
2024-08-21	0	0.345	0.330	0.375	-	-	0	0	-	0.241	0.231	0.262	-	-	0	-	0.00%
2024-08-20	0	0.345	0.335	0.375	0.325	0.345	586,000	196,700	0.3357	0.241	0.234	0.262	0.227	0.241	837,987	0.2347	0.00%
2024-08-19	0	0.345	0.345	0.365	0.345	0.345	64,000	22,080	0.3450	0.241	0.241	0.255	0.241	0.241	91,521	0.2413	0.00%
2024-08-16	0	0.345	0.330	0.380	-	-	0	0	-	0.241	0.231	0.266	-	-	0	-	0.00%
2024-08-15	0	0.345	0.325	0.380	-	-	0	0	-	0.241	0.227	0.266	-	-	0	-	0.00%
2024-08-14	0	0.345	0.345	0.380	-	-	0	0	-	0.241	0.241	0.266	-	-	0	-	0.00%
2024-08-13	0	0.345	0.345	0.350	0.335	0.345	142,000	48,220	0.3396	0.241	0.241	0.245	0.234	0.241	203,062	0.2375	0.00%
2024-08-12	0	0.345	0.335	0.370	0.335	0.345	610,000	205,900	0.3375	0.241	0.234	0.259	0.234	0.241	872,308	0.2360	2.99%
2024-08-09	0	0.335	0.335	0.370	0.335	0.335	10,000	3,350	0.3350	0.234	0.234	0.259	0.234	0.234	14,300	0.2343	0.00%
2024-08-08	0	0.335	0.335	0.345	0.335	0.355	646,000	223,080	0.3453	0.234	0.234	0.241	0.234	0.248	923,788	0.2415	-5.63%
2024-08-07	0	0.355	0.355	0.370	0.355	0.355	172,000	61,060	0.3550	0.248	0.248	0.259	0.248	0.248	245,962	0.2482	-1.39%
2024-08-06	0	0.360	0.360	0.365	0.345	0.360	232,000	82,400	0.3552	0.252	0.252	0.255	0.241	0.252	331,763	0.2484	0.00%
2024-08-05	0	0.360	0.360	0.365	0.355	0.360	178,000	63,780	0.3583	0.252	0.252	0.255	0.248	0.252	254,542	0.2506	-4.00%
2024-08-02	0	0.375	0.365	0.380	-	-	0	0	-	0.262	0.255	0.266	-	-	0	-	0.00%
2024-08-01	0	0.375	0.355	0.375	-	-	0	0	-	0.262	0.248	0.262	-	-	0	-	0.00%
2024-07-31	0	0.375	0.365	0.380	0.350	0.375	6,000	2,150	0.3583	0.262	0.255	0.266	0.245	0.262	8,580	0.2506	7.14%
2024-07-30	0	0.350	0.350	0.360	0.350	0.350	12,000	4,200	0.3500	0.245	0.245	0.252	0.245	0.245	17,160	0.2448	0.00%
2024-07-29	0	0.350	0.350	0.380	-	-	0	0	-	0.245	0.245	0.266	-	-	0	-	0.00%
2024-07-26	0	0.350	0.350	0.370	-	-	0	0	-	0.245	0.245	0.259	-	-	0	-	0.00%
2024-07-25	0	0.350	0.350	0.370	0.350	0.375	252,000	88,720	0.3521	0.245	0.245	0.259	0.245	0.262	360,363	0.2462	0.00%
2024-07-24	0	0.350	0.350	0.370	0.350	0.365	192,000	70,050	0.3648	0.245	0.245	0.259	0.245	0.255	274,562	0.2551	-5.41%
2024-07-23	0	0.370	0.350	0.370	-	-	0	0	-	0.259	0.245	0.259	-	-	0	-	0.00%
2024-07-22	0	0.370	0.350	0.370	-	-	0	0	-	0.259	0.245	0.259	-	-	0	-	0.00%
2024-07-19	0	0.370	0.370	0.390	0.365	0.370	4,088,000	1,512,020	0.3699	0.259	0.259	0.273	0.255	0.259	5,845,892	0.2586	-1.33%
2024-07-18	0	0.375	0.370	0.375	0.370	0.375	310,000	116,070	0.3744	0.262	0.259	0.262	0.259	0.262	443,304	0.2618	0.00%
2024-07-17	0	0.375	0.370	0.375	0.380	0.380	2,000	760	0.3800	0.262	0.259	0.262	0.266	0.266	2,860	0.2657	-1.32%
2024-07-16	0	0.380	0.370	0.385	0.375	0.380	180,000	68,380	0.3799	0.266	0.259	0.269	0.262	0.266	257,402	0.2657	2.70%
2024-07-15	0	0.370	0.370	0.380	0.370	0.370	10,000	3,700	0.3700	0.259	0.259	0.266	0.259	0.259	14,300	0.2587	0.00%
2024-07-12	0	0.370	0.370	0.380	0.370	0.370	286,000	105,820	0.3700	0.259	0.259	0.266	0.259	0.259	408,984	0.2587	-1.33%
2024-07-11	0	0.375	0.375	0.380	0.375	0.380	186,000	70,050	0.3766	0.262	0.262	0.266	0.262	0.266	265,982	0.2634	1.35%
2024-07-10	0	0.370	0.370	0.375	0.360	0.370	136,000	50,300	0.3699	0.259	0.259	0.262	0.252	0.259	194,482	0.2586	0.00%
2024-07-09	0	0.370	0.370	0.380	0.370	0.380	538,000	200,550	0.3728	0.259	0.259	0.266	0.259	0.266	769,347	0.2607	-1.33%
2024-07-08	0	0.375	0.375	0.380	-	-	0	0	-	0.262	0.262	0.266	-	-	0	-	0.00%
2024-07-05	0	0.375	0.370	0.375	0.370	0.375	30,000	11,160	0.3720	0.262	0.259	0.262	0.259	0.262	42,900	0.2601	1.35%
2024-07-04	0	0.370	0.370	0.375	0.370	0.370	20,000	7,400	0.3700	0.259	0.259	0.262	0.259	0.259	28,600	0.2587	0.00%
2024-07-03	0	0.370	0.370	0.375	0.370	0.370	24,000	8,880	0.3700	0.259	0.259	0.262	0.259	0.259	34,320	0.2587	0.00%
2024-07-02	0	0.370	0.370	0.380	0.365	0.370	274,000	101,260	0.3696	0.259	0.259	0.266	0.255	0.259	391,823	0.2584	1.37%
2024-06-28	0	0.365	0.360	0.365	0.365	0.370	158,000	57,700	0.3652	0.255	0.252	0.255	0.255	0.259	225,942	0.2554	-1.35%
2024-06-27	0	0.370	0.370	0.380	0.370	0.380	352,000	130,260	0.3701	0.259	0.259	0.266	0.259	0.266	503,364	0.2588	-2.63%
2024-06-26	0	0.380	0.370	0.385	0.380	0.380	12,000	4,560	0.3800	0.266	0.259	0.269	0.266	0.266	17,160	0.2657	0.00%
2024-06-25	0	0.380	0.375	0.390	0.375	0.385	66,000	25,090	0.3802	0.266	0.262	0.273	0.262	0.269	94,381	0.2658	1.33%
2024-06-24	0	0.375	0.370	0.385	0.370	0.375	14,000	5,210	0.3721	0.262	0.259	0.269	0.259	0.262	20,020	0.2602	1.35%
2024-06-21	0	0.370	0.370	0.385	0.370	0.375	254,000	94,280	0.3712	0.259	0.259	0.269	0.259	0.262	363,223	0.2596	-1.33%
2024-06-20	0	0.375	0.370	0.385	0.375	0.375	212,000	79,500	0.3750	0.262	0.259	0.269	0.262	0.262	303,163	0.2622	-2.60%
2024-06-19	0	0.385	0.380	0.390	0.380	0.390	482,008	185,732	0.3853	0.269	0.266	0.273	0.266	0.273	689,278	0.2695	2.67%
2024-06-18	0	0.375	0.375	0.380	0.370	0.370	18,000	6,660	0.3700	0.262	0.262	0.266	0.259	0.259	25,740	0.2587	1.35%
2024-06-17	0	0.370	0.370	0.375	0.370	0.370	12,000	4,440	0.3700	0.259	0.259	0.262	0.259	0.259	17,160	0.2587	-2.63%
2024-06-14	0	0.380	0.370	0.380	-	-	0	0	-	0.266	0.259	0.266	-	-	0	-	0.00%
2024-06-13	0	0.380	0.370	0.380	0.385	0.385	20,000	7,700	0.3850	0.266	0.259	0.266	0.269	0.269	28,600	0.2692	-1.30%
2024-06-12	0	0.385	0.370	0.395	-	-	0	0	-	0.269	0.259	0.276	-	-	0	-	0.00%
2024-06-11	0	0.385	0.385	0.390	0.380	0.385	44,000	16,760	0.3809	0.269	0.269	0.273	0.266	0.269	62,921	0.2664	0.00%
2024-06-07	0	0.385	0.355	0.385	0.380	0.390	156,000	60,220	0.3860	0.269	0.248	0.269	0.266	0.273	223,082	0.2699	-2.53%
2024-06-06	0	0.395	0.390	0.400	-	-	0	0	-	0.276	0.273	0.280	-	-	0	-	0.00%
2024-06-05	0	0.395	0.390	0.400	-	-	22,000	8,690	0.3950	0.276	0.273	0.280	-	-	31,460	0.2762	0.00%
2024-06-04	0	0.395	0.390	0.395	0.395	0.395	146,000	57,670	0.3950	0.276	0.273	0.276	0.276	0.276	208,782	0.2762	1.28%
2024-06-03	0	0.390	0.390	0.395	0.390	0.395	394,000	154,540	0.3922	0.273	0.273	0.276	0.273	0.276	563,425	0.2743	-7.14%
2024-05-31	0	0.420	0.390	0.420	0.400	0.430	178,000	76,240	0.4283	0.294	0.273	0.294	0.280	0.301	254,542	0.2995	0.00%
2024-05-30	0	0.420	0.390	0.420	0.400	0.430	4,000	1,660	0.4150	0.294	0.273	0.294	0.280	0.301	5,720	0.2902	5.00%
2024-05-29	0	0.400	0.390	0.415	0.400	0.415	190,000	76,450	0.4024	0.280	0.273	0.290	0.280	0.290	271,702	0.2814	-1.23%
2024-05-28	0	0.405	0.405	0.415	0.405	0.410	138,000	56,420	0.4088	0.283	0.283	0.290	0.283	0.287	197,342	0.2859	-2.41%
2024-05-27	0	0.415	0.410	0.415	0.405	0.415	302,000	123,870	0.4102	0.290	0.287	0.290	0.283	0.290	431,864	0.2868	1.22%
2024-05-24	0	0.410	0.405	0.420	-	-	0	0	-	0.287	0.283	0.294	-	-	0	-	0.00%
2024-05-23	0	0.410	0.410	0.425	0.410	0.410	52,000	21,320	0.4100	0.287	0.287	0.297	0.287	0.287	74,361	0.2867	-4.65%
2024-05-22	0	0.430	0.415	0.430	0.420	0.430	30,000	12,860	0.4287	0.301	0.290	0.301	0.294	0.301	42,900	0.2998	3.61%
2024-05-21	0	0.415	0.415	0.430	0.410	0.440	78,000	33,250	0.4263	0.290	0.290	0.301	0.287	0.308	111,541	0.2981	-3.49%
2024-05-20	0	0.430	0.420	0.430	0.420	0.435	344,000	147,950	0.4301	0.301	0.294	0.301	0.294	0.304	491,924	0.3008	1.18%
2024-05-17	0	0.425	0.425	0.430	0.425	0.435	216,000	93,060	0.4308	0.297	0.297	0.301	0.297	0.304	308,883	0.3013	-1.16%
2024-05-16	0	0.430	0.425	0.435	0.420	0.435	600,000	258,120	0.4302	0.301	0.297	0.304	0.294	0.304	858,008	0.3008	0.00%
2024-05-14	0	0.430	0.420	0.430	0.425	0.435	134,000	57,440	0.4287	0.301	0.294	0.301	0.297	0.304	191,622	0.2998	1.18%
2024-05-13	0	0.425	0.425	0.435	0.420	0.440	870,000	373,160	0.4289	0.297	0.297	0.304	0.294	0.308	1,244,111	0.2999	1.19%
2024-05-10	0	0.420	0.405	0.420	0.420	0.420	14,000	5,880	0.4200	0.294	0.283	0.294	0.294	0.294	20,020	0.2937	0.00%
2024-05-09	0	0.420	0.410	0.420	0.390	0.420	1,848,000	751,390	0.4066	0.294	0.287	0.294	0.273	0.294	2,642,663	0.2843	7.69%
2024-05-08	0	0.390	0.390	0.400	0.385	0.405	912,000	363,290	0.3983	0.273	0.273	0.280	0.269	0.283	1,304,172	0.2786	-1.27%
2024-05-07	0	0.395	0.395	0.400	0.395	0.430	842,000	349,090	0.4146	0.276	0.276	0.280	0.276	0.301	1,204,071	0.2899	-7.06%
2024-05-06	0	0.425	0.415	0.440	0.415	0.430	454,000	190,660	0.4200	0.297	0.290	0.308	0.290	0.301	649,226	0.2937	-1.16%
2024-05-03	0	0.430	0.425	0.430	0.420	0.430	228,000	97,980	0.4297	0.301	0.297	0.301	0.294	0.301	326,043	0.3005	0.00%
2024-05-02	0	0.430	0.425	0.435	0.420	0.430	678,000	290,610	0.4286	0.301	0.297	0.304	0.294	0.301	969,549	0.2997	0.00%
2024-04-30	0	0.430	0.420	0.430	0.410	0.435	892,000	379,410	0.4253	0.301	0.294	0.301	0.287	0.304	1,275,571	0.2974	3.61%
2024-04-29	0	0.415	0.405	0.415	0.375	0.415	1,128,000	446,710	0.3960	0.290	0.283	0.290	0.262	0.290	1,613,054	0.2769	3.75%
2024-04-26	0	0.400	0.395	0.400	0.390	0.405	2,714,000	1,083,120	0.3991	0.280	0.276	0.280	0.273	0.283	3,881,054	0.2791	2.56%
2024-04-25	0	0.390	0.385	0.390	0.385	0.390	752,000	291,790	0.3880	0.273	0.269	0.273	0.269	0.273	1,075,369	0.2713	1.30%
2024-04-24	0	0.385	0.385	0.390	0.375	0.395	1,818,000	707,450	0.3891	0.269	0.269	0.273	0.262	0.276	2,599,763	0.2721	2.67%
2024-04-23	0	0.375	0.365	0.375	0.360	0.380	2,508,000	933,240	0.3721	0.262	0.255	0.262	0.252	0.266	3,586,472	0.2602	4.17%
2024-04-22	0	0.360	0.355	0.360	0.345	0.360	1,406,000	505,270	0.3594	0.252	0.248	0.252	0.241	0.252	2,010,598	0.2513	4.35%
2024-04-19	0	0.345	0.335	0.345	0.345	0.345	22,000	7,590	0.3450	0.241	0.234	0.241	0.241	0.241	31,460	0.2413	0.00%
2024-04-18	0	0.345	0.345	0.350	0.335	0.350	512,000	177,360	0.3464	0.241	0.241	0.245	0.234	0.245	732,166	0.2422	0.00%
2024-04-17	0	0.345	0.340	0.345	0.340	0.350	92,000	31,640	0.3439	0.241	0.238	0.241	0.238	0.245	131,561	0.2405	0.00%
2024-04-16	0	0.345	0.340	0.350	0.345	0.350	1,362,000	470,130	0.3452	0.241	0.238	0.245	0.241	0.245	1,947,677	0.2414	-1.43%
2024-04-15	0	0.350	0.340	0.350	0.340	0.350	294,000	101,460	0.3451	0.245	0.238	0.245	0.238	0.245	420,424	0.2413	2.94%
2024-04-12	0	0.340	0.335	0.340	0.335	0.340	528,000	178,420	0.3379	0.238	0.234	0.238	0.234	0.238	755,047	0.2363	1.49%
2024-04-11	0	0.335	0.330	0.335	0.330	0.335	942,000	313,330	0.3326	0.234	0.231	0.234	0.231	0.234	1,347,072	0.2326	0.00%
2024-04-10	0	0.335	0.335	0.340	0.335	0.340	572,000	193,020	0.3374	0.234	0.234	0.238	0.234	0.238	817,967	0.2360	0.00%
2024-04-09	0	0.335	0.335	0.340	0.325	0.340	1,476,000	484,380	0.3282	0.234	0.234	0.238	0.227	0.238	2,110,699	0.2295	1.52%
2024-04-08	0	0.330	0.325	0.330	0.330	0.330	840,000	279,250	0.3324	0.231	0.227	0.231	0.231	0.231	1,201,211	0.2325	-1.49%
2024-04-05	0	0.335	0.335	0.340	0.330	0.340	1,784,000	595,100	0.3336	0.234	0.234	0.238	0.231	0.238	2,551,142	0.2333	1.52%
2024-04-03	0	0.330	0.330	0.335	0.320	0.335	2,244,000	737,350	0.3286	0.231	0.231	0.234	0.224	0.234	3,208,948	0.2298	3.13%
2024-04-02	0	0.320	0.320	0.325	0.320	0.335	2,154,000	700,730	0.3253	0.224	0.224	0.227	0.224	0.234	3,080,247	0.2275	1.59%
2024-03-28	0	0.315	0.310	0.315	0.300	0.395	32,998,000	10,393,390	0.3150	0.220	0.217	0.220	0.210	0.276	47,187,556	0.2203	-31.52%
2024-03-27	0	0.460	0.455	0.460	0.450	0.470	1,690,000	779,610	0.4613	0.322	0.318	0.322	0.315	0.329	2,416,721	0.3226	1.10%
2024-03-26	0	0.455	0.455	0.465	0.455	0.470	1,188,000	547,020	0.4605	0.318	0.318	0.325	0.318	0.329	1,698,855	0.3220	-3.19%
2024-03-25	0	0.470	0.450	0.470	0.450	0.480	1,350,000	615,920	0.4562	0.329	0.315	0.329	0.315	0.336	1,930,517	0.3190	-2.08%
2024-03-22	0	0.480	0.480	0.485	0.465	0.490	458,000	218,390	0.4768	0.336	0.336	0.339	0.325	0.343	654,946	0.3334	2.13%
2024-03-21	0	0.470	0.460	0.480	0.460	0.470	5,344,000	2,463,860	0.4611	0.329	0.322	0.336	0.322	0.329	7,641,987	0.3224	1.08%
2024-03-20	0	0.465	0.460	0.465	0.465	0.470	264,000	122,950	0.4657	0.325	0.322	0.325	0.325	0.329	377,523	0.3257	0.00%
2024-03-19	0	0.465	0.460	0.465	0.460	0.465	1,506,000	693,180	0.4603	0.325	0.322	0.325	0.322	0.325	2,153,599	0.3219	1.09%
2024-03-18	0	0.460	0.450	0.460	0.455	0.470	994,000	454,590	0.4573	0.322	0.315	0.322	0.318	0.329	1,421,433	0.3198	0.00%
2024-03-15	0	0.460	0.455	0.460	0.455	0.460	248,000	113,780	0.4588	0.322	0.318	0.322	0.318	0.322	354,643	0.3208	0.00%
2024-03-14	0	0.460	0.450	0.460	0.455	0.460	152,000	69,170	0.4551	0.322	0.315	0.322	0.318	0.322	217,362	0.3182	0.00%
2024-03-13	0	0.460	0.455	0.460	0.455	0.460	154,000	70,130	0.4554	0.322	0.318	0.322	0.318	0.322	220,222	0.3185	0.00%
2024-03-12	0	0.460	0.455	0.460	0.450	0.460	168,000	76,620	0.4561	0.322	0.318	0.322	0.315	0.322	240,242	0.3189	0.00%
2024-03-11	0	0.460	0.450	0.460	0.450	0.465	106,000	48,270	0.4554	0.322	0.315	0.322	0.315	0.325	151,581	0.3184	0.00%
2024-03-08	0	0.460	0.450	0.460	0.445	0.460	374,000	168,590	0.4508	0.322	0.315	0.322	0.311	0.322	534,825	0.3152	1.10%
2024-03-07	0	0.455	0.445	0.455	0.450	0.455	500,000	225,050	0.4501	0.318	0.311	0.318	0.315	0.318	715,006	0.3148	0.00%
2024-03-06	0	0.455	0.455	0.460	0.455	0.460	50,000	22,770	0.4554	0.318	0.318	0.322	0.318	0.322	71,501	0.3185	-1.09%
2024-03-05	0	0.460	0.450	0.460	0.460	0.460	2,000	920	0.4600	0.322	0.315	0.322	0.322	0.322	2,860	0.3217	1.10%
2024-03-04	0	0.455	0.455	0.460	0.440	0.465	500,000	225,790	0.4516	0.318	0.318	0.322	0.308	0.325	715,006	0.3158	-1.09%
2024-03-01	0	0.460	0.455	0.460	0.455	0.460	16,000	7,310	0.4569	0.322	0.318	0.322	0.318	0.322	22,880	0.3195	0.00%
2024-02-29	0	0.460	0.455	0.460	0.460	0.470	80,000	37,150	0.4644	0.322	0.318	0.322	0.322	0.329	114,401	0.3247	-2.13%
2024-02-28	0	0.470	0.465	0.470	0.465	0.470	274,000	128,310	0.4683	0.329	0.325	0.329	0.325	0.329	391,823	0.3275	1.08%
2024-02-27	0	0.465	0.460	0.465	0.460	0.465	16,000	7,370	0.4606	0.325	0.322	0.325	0.322	0.325	22,880	0.3221	1.09%
2024-02-26	0	0.460	0.460	0.465	-	-	6,000	2,760	0.4600	0.322	0.322	0.325	-	-	8,580	0.3217	0.00%
2024-02-23	0	0.460	0.455	0.465	0.455	0.465	228,000	105,130	0.4611	0.322	0.318	0.325	0.318	0.325	326,043	0.3224	0.00%
2024-02-22	0	0.460	0.455	0.460	0.460	0.460	16,000	7,360	0.4600	0.322	0.318	0.322	0.322	0.322	22,880	0.3217	0.00%
2024-02-21	0	0.460	0.455	0.460	0.460	0.465	226,000	103,970	0.4600	0.322	0.318	0.322	0.322	0.325	323,183	0.3217	1.10%
2024-02-20	0	0.455	0.450	0.460	-	-	0	0	-	0.318	0.315	0.322	-	-	0	-	0.00%
2024-02-19	0	0.455	0.450	0.455	-	-	0	0	-	0.318	0.315	0.318	-	-	0	-	0.00%
2024-02-16	0	0.455	0.450	0.455	0.450	0.455	36,000	16,210	0.4503	0.318	0.315	0.318	0.315	0.318	51,480	0.3149	0.00%
2024-02-15	0	0.455	0.445	0.455	0.450	0.455	10,000	4,520	0.4520	0.318	0.311	0.318	0.315	0.318	14,300	0.3161	0.00%
2024-02-14	0	0.455	0.455	0.465	0.450	0.465	152,000	68,960	0.4537	0.318	0.318	0.325	0.315	0.325	217,362	0.3173	1.11%
2024-02-09	0	0.450	0.450	0.455	0.450	0.450	258,000	116,100	0.4500	0.315	0.315	0.318	0.315	0.315	368,943	0.3147	-2.17%
2024-02-08	0	0.460	0.450	0.460	0.450	0.460	138,000	63,000	0.4565	0.322	0.315	0.322	0.315	0.322	197,342	0.3192	1.10%
2024-02-07	0	0.455	0.455	0.460	0.450	0.460	120,000	54,630	0.4553	0.318	0.318	0.322	0.315	0.322	171,602	0.3184	1.11%
2024-02-06	0	0.450	0.450	0.455	0.450	0.460	124,000	56,220	0.4534	0.315	0.315	0.318	0.315	0.322	177,322	0.3171	-2.17%
2024-02-05	0	0.460	0.450	0.460	0.445	0.460	1,168,000	527,780	0.4519	0.322	0.315	0.322	0.311	0.322	1,670,255	0.3160	1.10%
2024-02-02	0	0.455	0.445	0.455	0.445	0.455	68,000	30,280	0.4453	0.318	0.311	0.318	0.311	0.318	97,241	0.3114	2.25%
2024-02-01	0	0.445	0.445	0.455	0.440	0.445	204,000	89,960	0.4410	0.311	0.311	0.318	0.308	0.311	291,723	0.3084	0.00%
2024-01-31	0	0.445	0.440	0.445	0.440	0.455	52,000	23,230	0.4467	0.311	0.308	0.311	0.308	0.318	74,361	0.3124	-1.11%
2024-01-30	0	0.450	0.450	0.460	0.440	0.450	156,000	69,740	0.4471	0.315	0.315	0.322	0.308	0.315	223,082	0.3126	0.00%
2024-01-29	0	0.450	0.440	0.450	0.445	0.450	36,000	16,050	0.4458	0.315	0.308	0.315	0.311	0.315	51,480	0.3118	-1.10%
2024-01-26	0	0.455	0.445	0.455	-	-	0	0	-	0.318	0.311	0.318	-	-	0	-	0.00%
2024-01-25	0	0.455	0.440	0.455	0.445	0.460	188,000	84,920	0.4517	0.318	0.308	0.318	0.311	0.322	268,842	0.3159	2.25%
2024-01-24	0	0.445	0.440	0.445	0.440	0.445	464,000	206,150	0.4443	0.311	0.308	0.311	0.308	0.311	663,526	0.3107	1.14%
2024-01-23	0	0.440	0.430	0.440	0.425	0.440	940,000	409,210	0.4353	0.308	0.301	0.308	0.297	0.308	1,344,212	0.3044	3.53%
2024-01-22	0	0.425	0.420	0.425	0.420	0.430	1,038,000	436,700	0.4207	0.297	0.294	0.297	0.294	0.301	1,484,353	0.2942	-1.16%
2024-01-19	0	0.430	0.425	0.430	0.425	0.435	278,000	119,310	0.4292	0.301	0.297	0.301	0.297	0.304	397,544	0.3001	-1.15%
2024-01-18	0	0.435	0.425	0.435	0.425	0.440	120,000	51,260	0.4272	0.304	0.297	0.304	0.297	0.308	171,602	0.2987	1.16%
2024-01-17	0	0.430	0.430	0.435	0.430	0.445	1,372,000	595,000	0.4337	0.301	0.301	0.304	0.301	0.311	1,961,977	0.3033	-4.44%
2024-01-16	0	0.450	0.440	0.450	0.430	0.450	372,000	164,720	0.4428	0.315	0.308	0.315	0.301	0.315	531,965	0.3096	-1.10%
2024-01-15	0	0.455	0.440	0.455	0.440	0.455	186,000	82,000	0.4409	0.318	0.308	0.318	0.308	0.318	265,982	0.3083	1.11%
2024-01-12	0	0.450	0.445	0.450	0.440	0.455	180,000	80,250	0.4458	0.315	0.311	0.315	0.308	0.318	257,402	0.3118	-2.17%
2024-01-11	0	0.460	0.450	0.460	0.440	0.460	394,000	179,960	0.4568	0.322	0.315	0.322	0.308	0.322	563,425	0.3194	2.22%
2024-01-10	0	0.450	0.445	0.450	0.435	0.455	664,000	297,440	0.4480	0.315	0.311	0.315	0.304	0.318	949,528	0.3133	-1.10%
2024-01-09	0	0.455	0.445	0.455	0.430	0.455	446,000	201,080	0.4509	0.318	0.311	0.318	0.301	0.318	637,786	0.3153	0.00%
2024-01-08	0	0.455	0.445	0.455	0.445	0.465	1,046,000	472,920	0.4521	0.318	0.311	0.318	0.311	0.325	1,495,793	0.3162	-1.09%
2024-01-05	0	0.460	0.450	0.460	0.430	0.460	1,322,000	593,330	0.4488	0.322	0.315	0.322	0.301	0.322	1,890,477	0.3139	4.55%
2024-01-04	0	0.440	0.430	0.440	0.430	0.440	154,000	67,160	0.4361	0.308	0.301	0.308	0.301	0.308	220,222	0.3050	0.00%
2024-01-03	0	0.440	0.425	0.440	0.415	0.445	1,290,000	563,790	0.4370	0.308	0.297	0.308	0.290	0.311	1,844,716	0.3056	3.53%
2024-01-02	0	0.425	0.425	0.430	0.420	0.430	1,332,000	570,560	0.4283	0.297	0.297	0.301	0.294	0.301	1,904,777	0.2995	-5.56%
2023-12-29	0	0.450	0.430	0.450	0.420	0.450	158,000	67,570	0.4277	0.315	0.301	0.315	0.294	0.315	225,942	0.2991	7.14%
2023-12-28	0	0.420	0.420	0.445	0.410	0.425	54,000	22,670	0.4198	0.294	0.294	0.311	0.287	0.297	77,221	0.2936	2.44%
2023-12-27	0	0.410	0.410	0.415	0.410	0.415	876,000	359,620	0.4105	0.287	0.287	0.290	0.287	0.290	1,252,691	0.2871	-2.38%
2023-12-22	0	0.420	0.410	0.420	0.410	0.420	298,000	123,300	0.4138	0.294	0.287	0.294	0.287	0.294	426,144	0.2893	0.00%
2023-12-21	0	0.420	0.420	0.425	0.410	0.420	658,000	275,840	0.4192	0.294	0.294	0.297	0.287	0.294	940,948	0.2932	0.00%
2023-12-20	0	0.420	0.410	0.420	0.405	0.420	74,000	30,270	0.4091	0.294	0.287	0.294	0.283	0.294	105,821	0.2860	0.00%
2023-12-19	0	0.420	0.405	0.420	0.400	0.420	54,000	22,010	0.4076	0.294	0.283	0.294	0.280	0.294	77,221	0.2850	0.00%
2023-12-18	0	0.420	0.400	0.420	0.400	0.420	244,000	98,810	0.4050	0.294	0.280	0.294	0.280	0.294	348,923	0.2832	1.20%
2023-12-15	0	0.415	0.405	0.415	0.400	0.425	154,000	63,000	0.4091	0.290	0.283	0.290	0.280	0.297	220,222	0.2861	0.00%
2023-12-14	0	0.415	0.405	0.415	0.400	0.415	512,000	211,840	0.4138	0.290	0.283	0.290	0.280	0.290	732,166	0.2893	0.00%
2023-12-13	0	0.415	0.405	0.415	0.405	0.415	166,000	68,450	0.4123	0.290	0.283	0.290	0.283	0.290	237,382	0.2884	0.00%
2023-12-12	0	0.415	0.405	0.415	0.405	0.415	10,000	4,120	0.4120	0.290	0.283	0.290	0.283	0.290	14,300	0.2881	0.00%
2023-12-11	0	0.415	0.400	0.415	0.405	0.415	376,000	154,520	0.4110	0.290	0.280	0.290	0.283	0.290	537,685	0.2874	2.47%
2023-12-08	0	0.405	0.400	0.410	0.395	0.405	164,000	65,140	0.3972	0.283	0.280	0.287	0.276	0.283	234,522	0.2778	1.25%
2023-12-07	0	0.400	0.395	0.400	0.395	0.400	68,000	26,880	0.3953	0.280	0.276	0.280	0.276	0.280	97,241	0.2764	1.27%
2023-12-06	0	0.395	0.395	0.400	0.390	0.400	160,000	63,200	0.3950	0.276	0.276	0.280	0.273	0.280	228,802	0.2762	-1.25%
2023-12-05	0	0.400	0.395	0.400	0.395	0.405	318,000	125,690	0.3953	0.280	0.276	0.280	0.276	0.283	454,744	0.2764	-1.23%
2023-12-04	0	0.405	0.395	0.405	0.395	0.405	472,000	189,550	0.4016	0.283	0.276	0.283	0.276	0.283	674,966	0.2808	-1.22%
2023-12-01	0	0.410	0.405	0.410	-	-	0	0	-	0.287	0.283	0.287	-	-	0	-	0.00%
2023-11-30	0	0.410	0.400	0.410	0.400	0.410	392,000	157,190	0.4010	0.287	0.280	0.287	0.280	0.287	560,565	0.2804	0.00%
2023-11-29	0	0.410	0.400	0.410	0.400	0.410	70,000	28,090	0.4013	0.287	0.280	0.287	0.280	0.287	100,101	0.2806	1.23%
2023-11-28	0	0.405	0.405	0.410	0.405	0.415	478,000	194,000	0.4059	0.283	0.283	0.287	0.283	0.290	683,546	0.2838	-2.41%
2023-11-27	0	0.415	0.410	0.415	0.405	0.415	162,000	66,940	0.4132	0.290	0.287	0.290	0.283	0.290	231,662	0.2890	0.00%
2023-11-24	0	0.415	0.405	0.415	0.405	0.420	1,170,000	482,600	0.4125	0.290	0.283	0.290	0.283	0.294	1,673,115	0.2884	-1.19%
2023-11-23	0	0.420	0.415	0.420	0.415	0.420	556,000	232,900	0.4189	0.294	0.290	0.294	0.290	0.294	795,087	0.2929	0.00%
2023-11-22	0	0.420	0.415	0.420	0.415	0.420	146,000	60,660	0.4155	0.294	0.290	0.294	0.290	0.294	208,782	0.2905	0.00%
2023-11-21	0	0.420	0.415	0.420	0.410	0.420	640,000	266,740	0.4168	0.294	0.290	0.294	0.287	0.294	915,208	0.2915	0.00%
2023-11-20	0	0.420	0.410	0.420	-	-	0	0	-	0.294	0.287	0.294	-	-	0	-	0.00%
2023-11-17	0	0.420	0.410	0.420	0.410	0.420	32,000	13,160	0.4113	0.294	0.287	0.294	0.287	0.294	45,760	0.2876	0.00%
2023-11-16	0	0.420	0.405	0.420	0.405	0.420	788,000	327,220	0.4153	0.294	0.283	0.294	0.283	0.294	1,126,850	0.2904	0.00%
2023-11-15	0	0.420	0.415	0.420	0.405	0.420	904,000	368,930	0.4081	0.294	0.290	0.294	0.283	0.294	1,292,731	0.2854	3.70%
2023-11-14	0	0.405	0.400	0.405	0.400	0.405	502,000	203,240	0.4049	0.283	0.280	0.283	0.280	0.283	717,866	0.2831	0.00%
2023-11-13	0	0.405	0.400	0.405	0.400	0.405	76,000	30,760	0.4047	0.283	0.280	0.283	0.280	0.283	108,681	0.2830	0.00%
2023-11-10	0	0.405	0.395	0.405	-	-	0	0	-	0.283	0.276	0.283	-	-	0	-	-1.22%
2023-11-09	0	0.410	0.390	0.410	0.395	0.410	544,000	217,520	0.3999	0.287	0.273	0.287	0.276	0.287	777,927	0.2796	1.23%
2023-11-08	0	0.405	0.400	0.410	0.400	0.410	58,000	23,480	0.4048	0.283	0.280	0.287	0.280	0.287	82,941	0.2831	-1.22%
2023-11-07	0	0.410	0.405	0.410	0.395	0.410	78,000	31,590	0.4050	0.287	0.283	0.287	0.276	0.287	111,541	0.2832	0.00%
2023-11-06	0	0.410	0.400	0.410	0.395	0.410	500,000	200,420	0.4008	0.287	0.280	0.287	0.276	0.287	715,006	0.2803	0.00%
2023-11-03	0	0.410	0.400	0.410	0.400	0.410	10,000	4,080	0.4080	0.287	0.280	0.287	0.280	0.287	14,300	0.2853	0.00%
2023-11-02	0	0.410	0.400	0.415	0.400	0.410	252,000	102,130	0.4053	0.287	0.280	0.290	0.280	0.287	360,363	0.2834	-1.20%
2023-11-01	0	0.415	0.410	0.415	0.405	0.420	58,000	23,920	0.4124	0.290	0.287	0.290	0.283	0.294	82,941	0.2884	-1.19%
2023-10-31	0	0.420	0.400	0.420	0.400	0.420	10,000	4,130	0.4130	0.294	0.280	0.294	0.280	0.294	14,300	0.2888	3.70%
2023-10-30	0	0.405	0.400	0.405	0.400	0.405	360,000	145,670	0.4046	0.283	0.280	0.283	0.280	0.283	514,805	0.2830	-2.41%
2023-10-27	0	0.415	0.405	0.415	0.405	0.420	10,000	4,160	0.4160	0.290	0.283	0.290	0.283	0.294	14,300	0.2909	2.47%
2023-10-26	0	0.405	0.400	0.405	0.400	0.415	128,000	51,440	0.4019	0.283	0.280	0.283	0.280	0.290	183,042	0.2810	-1.22%
2023-10-25	0	0.410	0.405	0.410	0.400	0.410	124,000	49,660	0.4005	0.287	0.283	0.287	0.280	0.287	177,322	0.2801	0.00%
2023-10-24	0	0.410	0.405	0.410	0.400	0.420	400,000	161,260	0.4032	0.287	0.283	0.287	0.280	0.294	572,005	0.2819	-2.38%
2023-10-20	0	0.420	0.405	0.420	0.405	0.420	66,000	27,120	0.4109	0.294	0.283	0.294	0.283	0.294	94,381	0.2873	0.00%
2023-10-19	0	0.420	0.410	0.420	0.415	0.425	64,000	26,740	0.4178	0.294	0.287	0.294	0.290	0.297	91,521	0.2922	0.00%
2023-10-18	0	0.420	0.410	0.425	0.410	0.425	12,100	5,080	0.4198	0.294	0.287	0.297	0.287	0.297	17,303	0.2936	1.20%
2023-10-17	0	0.415	0.410	0.420	0.405	0.415	176,000	72,050	0.4094	0.290	0.287	0.294	0.283	0.290	251,682	0.2863	1.22%
2023-10-16	0	0.410	0.405	0.415	0.405	0.420	464,000	191,520	0.4128	0.287	0.283	0.290	0.283	0.294	663,526	0.2886	0.00%
2023-10-13	0	0.410	0.410	0.415	0.405	0.420	712,000	290,570	0.4081	0.287	0.287	0.290	0.283	0.294	1,018,169	0.2854	-2.38%
2023-10-12	0	0.420	0.420	0.430	0.420	0.435	464,000	199,100	0.4291	0.294	0.294	0.301	0.294	0.304	663,526	0.3001	-1.18%
2023-10-11	0	0.425	0.425	0.430	0.415	0.430	1,094,000	469,180	0.4289	0.297	0.297	0.301	0.290	0.301	1,564,434	0.2999	-1.16%
2023-10-10	0	0.430	0.430	0.440	-	-	0	0	-	0.301	0.301	0.308	-	-	0	-	0.00%
2023-10-09	0	0.430	0.430	0.440	0.425	0.430	52,000	22,350	0.4298	0.301	0.301	0.308	0.297	0.301	74,361	0.3006	0.00%
2023-10-06	0	0.430	0.420	0.430	0.430	0.435	118,000	51,070	0.4328	0.301	0.294	0.301	0.301	0.304	168,741	0.3027	-1.15%
2023-10-05	0	0.435	0.420	0.440	-	-	0	0	-	0.304	0.294	0.308	-	-	0	-	0.00%
2023-10-04	0	0.435	0.420	0.440	0.420	0.440	834,000	364,680	0.4373	0.304	0.294	0.308	0.294	0.308	1,192,631	0.3058	1.16%
2023-10-03	0	0.430	0.430	0.435	0.430	0.435	18,000	7,790	0.4328	0.301	0.301	0.304	0.301	0.304	25,740	0.3026	0.00%
2023-09-29	0	0.430	0.430	0.435	0.425	0.435	6,000	2,590	0.4317	0.301	0.301	0.304	0.297	0.304	8,580	0.3019	1.18%
2023-09-28	0	0.425	0.425	0.435	0.420	0.430	460,000	196,870	0.4280	0.297	0.297	0.304	0.294	0.301	657,806	0.2993	1.19%
2023-09-27	0	0.420	0.420	0.435	0.420	0.435	34,000	14,610	0.4297	0.294	0.294	0.304	0.294	0.304	48,620	0.3005	-2.33%
2023-09-26	0	0.430	0.430	0.435	0.420	0.430	206,000	88,290	0.4286	0.301	0.301	0.304	0.294	0.301	294,583	0.2997	-1.15%
2023-09-25	0	0.435	0.420	0.440	0.415	0.440	476,000	206,770	0.4344	0.304	0.294	0.308	0.290	0.308	680,686	0.3038	0.00%
2023-09-22	0	0.435	0.425	0.435	0.435	0.435	2,000	870	0.4350	0.304	0.297	0.304	0.304	0.304	2,860	0.3042	2.35%
2023-09-21	0	0.425	0.415	0.430	0.415	0.430	172,000	71,440	0.4153	0.297	0.290	0.301	0.290	0.301	245,962	0.2905	-1.16%
2023-09-20	0	0.430	0.430	0.440	-	-	0	0	-	0.301	0.301	0.308	-	-	0	-	0.00%
2023-09-19	0	0.430	0.425	0.430	0.430	0.440	148,000	64,060	0.4328	0.301	0.297	0.301	0.301	0.308	211,642	0.3027	-2.27%
2023-09-18	0	0.440	0.430	0.440	0.430	0.445	348,000	154,080	0.4428	0.308	0.301	0.308	0.301	0.311	497,644	0.3096	0.00%
2023-09-15	0	0.440	0.420	0.440	0.440	0.440	2,000	880	0.4400	0.308	0.294	0.308	0.308	0.308	2,860	0.3077	3.53%
2023-09-14	0	0.425	0.425	0.435	0.425	0.435	298,000	126,680	0.4251	0.297	0.297	0.304	0.297	0.304	426,144	0.2973	1.19%
2023-09-13	0	0.420	0.420	0.425	0.400	0.430	1,656,000	673,680	0.4068	0.294	0.294	0.297	0.280	0.301	2,368,101	0.2845	-2.33%
2023-09-12	0	0.430	0.420	0.430	0.420	0.430	50,000	21,440	0.4288	0.301	0.294	0.301	0.294	0.301	71,501	0.2999	-1.15%
2023-09-11	0	0.435	0.420	0.445	0.415	0.440	476,000	200,740	0.4217	0.304	0.294	0.311	0.290	0.308	680,686	0.2949	1.16%
2023-09-07	0	0.430	0.420	0.430	0.420	0.430	140,000	58,850	0.4204	0.301	0.294	0.301	0.294	0.301	200,202	0.2940	1.18%
2023-09-06	0	0.425	0.420	0.425	0.410	0.425	286,000	119,550	0.4180	0.297	0.294	0.297	0.287	0.297	408,984	0.2923	2.41%
2023-09-05	0	0.415	0.415	0.425	0.415	0.425	342,000	142,010	0.4152	0.290	0.290	0.297	0.290	0.297	489,064	0.2904	0.00%
2023-09-04	0	0.415	0.410	0.415	0.395	0.415	848,000	342,240	0.4036	0.290	0.287	0.290	0.276	0.290	1,212,651	0.2822	0.00%
2023-08-31	0	0.415	0.410	0.415	0.400	0.420	1,328,000	546,670	0.4116	0.290	0.287	0.290	0.280	0.294	1,899,057	0.2879	-2.35%
2023-08-30	0	0.425	0.425	0.430	0.425	0.430	678,000	289,360	0.4268	0.297	0.297	0.301	0.297	0.301	969,549	0.2984	-2.30%
2023-08-29	0	0.435	0.430	0.435	0.430	0.450	1,572,000	680,740	0.4330	0.304	0.301	0.304	0.301	0.315	2,247,980	0.3028	-3.33%
2023-08-28	0	0.450	0.440	0.450	-	-	0	0	-	0.315	0.308	0.315	-	-	0	-	0.00%
2023-08-25	0	0.450	0.440	0.450	0.440	0.450	132,000	59,160	0.4482	0.315	0.308	0.315	0.308	0.315	188,762	0.3134	0.00%
2023-08-24	0	0.450	0.445	0.450	0.440	0.450	290,000	130,100	0.4486	0.315	0.311	0.315	0.308	0.315	414,704	0.3137	-1.10%
2023-08-23	0	0.455	0.450	0.455	0.450	0.455	38,000	17,140	0.4511	0.318	0.315	0.318	0.315	0.318	54,340	0.3154	1.11%
2023-08-22	0	0.450	0.445	0.450	0.450	0.450	308,000	138,600	0.4500	0.315	0.311	0.315	0.315	0.315	440,444	0.3147	0.00%
2023-08-21	0	0.450	0.440	0.450	0.440	0.450	496,000	218,340	0.4402	0.315	0.308	0.315	0.308	0.315	709,286	0.3078	2.27%
2023-08-18	0	0.440	0.440	0.445	0.440	0.445	610,000	269,020	0.4410	0.308	0.308	0.311	0.308	0.311	872,308	0.3084	-2.22%
2023-08-17	0	0.450	0.445	0.455	0.440	0.450	488,000	215,340	0.4413	0.315	0.311	0.318	0.308	0.315	697,846	0.3086	2.27%
2023-08-16	0	0.440	0.440	0.450	0.440	0.450	1,248,000	553,490	0.4435	0.308	0.308	0.315	0.308	0.315	1,784,656	0.3101	-3.30%
2023-08-15	0	0.455	0.440	0.455	0.440	0.455	1,434,000	644,670	0.4496	0.318	0.308	0.318	0.308	0.318	2,050,638	0.3144	0.00%
2023-08-14	0	0.455	0.445	0.455	0.440	0.455	1,112,000	499,930	0.4496	0.318	0.311	0.318	0.308	0.318	1,590,174	0.3144	2.25%
2023-08-11	0	0.445	0.445	0.450	0.445	0.450	158,000	70,530	0.4464	0.311	0.311	0.315	0.311	0.315	225,942	0.3122	0.00%
2023-08-10	0	0.445	0.440	0.450	0.445	0.455	212,000	95,840	0.4521	0.311	0.308	0.315	0.311	0.318	303,163	0.3161	-3.26%
2023-08-09	0	0.460	0.440	0.455	0.440	0.460	522,000	233,310	0.4470	0.322	0.308	0.318	0.308	0.322	746,467	0.3126	4.55%
2023-08-08	0	0.440	0.440	0.450	0.435	0.450	774,000	342,430	0.4424	0.308	0.308	0.315	0.304	0.315	1,106,830	0.3094	-1.12%
2023-08-07	0	0.445	0.440	0.455	0.440	0.455	730,000	324,080	0.4439	0.311	0.308	0.318	0.308	0.318	1,043,909	0.3104	0.00%
2023-08-04	0	0.445	0.435	0.445	0.435	0.445	548,000	240,820	0.4395	0.311	0.304	0.311	0.304	0.311	783,647	0.3073	0.00%
2023-08-03	0	0.445	0.445	0.450	0.445	0.450	30,000	13,420	0.4473	0.311	0.311	0.315	0.311	0.315	42,900	0.3128	-1.11%
2023-08-02	0	0.450	0.445	0.455	0.445	0.455	170,000	76,340	0.4491	0.315	0.311	0.318	0.311	0.318	243,102	0.3140	0.00%
2023-08-01	0	0.450	0.440	0.450	0.440	0.450	1,592,000	704,240	0.4424	0.315	0.308	0.315	0.308	0.315	2,276,580	0.3093	0.00%
2023-07-31	0	0.450	0.445	0.450	0.445	0.455	638,000	289,020	0.4530	0.315	0.311	0.315	0.311	0.318	912,348	0.3168	-1.10%
2023-07-28	0	0.455	0.450	0.455	0.440	0.455	134,000	59,540	0.4443	0.318	0.315	0.318	0.308	0.318	191,622	0.3107	2.25%
2023-07-27	0	0.445	0.440	0.450	0.440	0.455	520,000	229,370	0.4411	0.311	0.308	0.315	0.308	0.318	743,607	0.3085	0.00%
2023-07-26	0	0.445	0.440	0.455	0.440	0.455	1,761,042	778,252	0.4419	0.311	0.308	0.318	0.308	0.318	2,518,312	0.3090	0.00%
2023-07-25	0	0.445	0.440	0.450	0.445	0.450	732,000	328,600	0.4489	0.311	0.308	0.315	0.311	0.315	1,046,769	0.3139	-3.26%
2023-07-24	0	0.460	0.435	0.460	0.450	0.460	466,000	212,840	0.4567	0.322	0.304	0.322	0.315	0.322	666,386	0.3194	1.10%
2023-07-21	0	0.455	0.450	0.460	0.435	0.460	1,220,521	552,089	0.4523	0.318	0.315	0.322	0.304	0.322	1,745,360	0.3163	4.60%
2023-07-20	0	0.435	0.435	0.440	0.425	0.450	2,038,000	883,570	0.4335	0.304	0.304	0.308	0.297	0.315	2,914,366	0.3032	-1.14%
2023-07-19	0	0.440	0.435	0.455	0.430	0.450	896,000	392,750	0.4383	0.308	0.304	0.318	0.301	0.315	1,281,291	0.3065	-1.12%
2023-07-18	0	0.445	0.435	0.445	0.435	0.455	710,000	313,370	0.4414	0.311	0.304	0.311	0.304	0.318	1,015,309	0.3086	-3.26%
2023-07-14	0	0.460	0.440	0.460	0.440	0.460	992,000	443,770	0.4473	0.322	0.308	0.322	0.308	0.322	1,418,573	0.3128	1.10%
2023-07-13	0	0.455	0.445	0.460	0.430	0.460	2,722,000	1,211,130	0.4449	0.318	0.311	0.322	0.301	0.322	3,892,494	0.3111	8.33%
2023-07-12	0	0.420	0.405	0.445	-	-	0	0	-	0.294	0.283	0.311	-	-	0	-	0.00%
2023-07-11	0	0.420	0.420	0.435	0.400	0.430	582,000	243,570	0.4185	0.294	0.294	0.304	0.280	0.301	832,267	0.2927	0.00%
2023-07-10	0	0.420	0.410	0.420	0.400	0.420	842,000	346,860	0.4119	0.294	0.287	0.294	0.280	0.294	1,204,071	0.2881	5.00%
2023-07-07	0	0.400	0.390	0.400	0.390	0.400	540,000	211,060	0.3909	0.280	0.273	0.280	0.273	0.280	772,207	0.2733	0.00%
2023-07-06	0	0.400	0.390	0.400	0.390	0.405	852,000	337,220	0.3958	0.280	0.273	0.280	0.273	0.283	1,218,371	0.2768	1.27%
2023-07-05	0	0.395	0.390	0.400	0.395	0.405	878,000	352,440	0.4014	0.276	0.273	0.280	0.276	0.283	1,255,551	0.2807	-1.25%
2023-07-04	0	0.400	0.390	0.400	0.380	0.400	894,000	341,300	0.3818	0.280	0.273	0.280	0.266	0.280	1,278,431	0.2670	2.56%
2023-07-03	0	0.390	0.380	0.390	0.375	0.390	1,534,000	585,860	0.3819	0.273	0.266	0.273	0.262	0.273	2,193,639	0.2671	0.00%
2023-06-30	0	0.390	0.380	0.390	0.375	0.390	2,486,000	949,170	0.3818	0.273	0.266	0.273	0.262	0.273	3,555,011	0.2670	2.63%
2023-06-29	0	0.380	0.370	0.380	0.375	0.380	846,000	317,590	0.3754	0.266	0.259	0.266	0.262	0.266	1,209,791	0.2625	0.00%
2023-06-28	0	0.380	0.375	0.380	0.375	0.385	1,466,000	558,290	0.3808	0.266	0.262	0.266	0.262	0.269	2,096,398	0.2663	1.33%
2023-06-27	0	0.375	0.370	0.375	0.375	0.375	672,000	252,000	0.3750	0.262	0.259	0.262	0.262	0.262	960,968	0.2622	0.00%
2023-06-26	0	0.375	0.370	0.375	0.370	0.380	1,828,000	682,830	0.3735	0.262	0.259	0.262	0.259	0.266	2,614,063	0.2612	0.00%
2023-06-23	0	0.375	0.370	0.375	0.370	0.375	824,000	308,330	0.3742	0.262	0.259	0.262	0.259	0.262	1,178,330	0.2617	0.00%
2023-06-21	0	0.375	0.370	0.375	0.375	0.380	1,886,000	712,030	0.3775	0.262	0.259	0.262	0.262	0.266	2,697,004	0.2640	0.00%
2023-06-20	0	0.375	0.375	0.380	0.370	0.385	2,636,000	990,100	0.3756	0.262	0.262	0.266	0.259	0.269	3,769,513	0.2627	2.74%
2023-06-19	0	0.365	0.365	0.375	0.365	0.375	1,018,000	373,190	0.3666	0.255	0.255	0.262	0.255	0.262	1,455,753	0.2564	0.00%
2023-06-16	0	0.365	0.365	0.375	0.365	0.375	1,052,000	384,680	0.3657	0.255	0.255	0.262	0.255	0.262	1,504,373	0.2557	-2.67%
2023-06-15	0	0.375	0.370	0.375	0.360	0.375	1,496,000	551,970	0.3690	0.262	0.259	0.262	0.252	0.262	2,139,299	0.2580	1.35%
2023-06-14	0	0.370	0.365	0.370	0.360	0.375	8,926,000	3,261,310	0.3654	0.259	0.255	0.259	0.252	0.262	12,764,293	0.2555	-1.33%
2023-06-13	0	0.375	0.365	0.375	0.365	0.375	820,000	300,350	0.3663	0.262	0.255	0.262	0.255	0.262	1,172,610	0.2561	1.35%
2023-06-12	0	0.370	0.370	0.375	0.370	0.380	894,000	336,140	0.3760	0.259	0.259	0.262	0.259	0.266	1,278,431	0.2629	-1.33%
2023-06-09	0	0.375	0.375	0.380	0.365	0.380	1,872,000	694,840	0.3712	0.262	0.262	0.266	0.255	0.266	2,676,984	0.2596	-1.32%
2023-06-08	0	0.380	0.375	0.385	0.375	0.390	1,498,000	569,280	0.3800	0.266	0.262	0.269	0.262	0.273	2,142,159	0.2658	-2.56%
2023-06-07	0	0.390	0.385	0.390	0.375	0.390	358,000	136,170	0.3804	0.273	0.269	0.273	0.262	0.273	511,945	0.2660	2.63%
2023-06-06	0	0.380	0.380	0.395	0.380	0.400	372,000	142,290	0.3825	0.266	0.266	0.276	0.266	0.280	531,965	0.2675	-1.30%
2023-06-05	0	0.385	0.385	0.395	0.385	0.420	330,000	129,550	0.3926	0.269	0.269	0.276	0.269	0.294	471,904	0.2745	-0.00%
2023-06-02	0	0.445	0.445	0.455	0.440	0.460	277,990	126,385	0.4546	0.269	0.269	0.275	0.266	0.278	459,482	0.2751	1.14%
2023-06-01	0	0.440	0.440	0.455	0.440	0.455	62,000	27,930	0.4505	0.266	0.266	0.275	0.266	0.275	102,478	0.2725	-3.30%
2023-05-31	0	0.455	0.440	0.455	0.425	0.460	2,806,000	1,268,580	0.4521	0.275	0.266	0.275	0.257	0.278	4,637,958	0.2735	-1.09%
2023-05-30	0	0.460	0.455	0.460	0.455	0.460	226,000	103,420	0.4576	0.278	0.275	0.278	0.275	0.278	373,549	0.2769	1.10%
2023-05-29	0	0.455	0.455	0.460	0.450	0.465	1,502,000	693,160	0.4615	0.275	0.275	0.278	0.272	0.281	2,482,613	0.2792	0.00%
2023-05-25	0	0.455	0.455	0.460	0.435	0.455	2,448,000	1,102,170	0.4502	0.275	0.275	0.278	0.263	0.275	4,046,230	0.2724	1.11%
2023-05-24	0	0.450	0.450	0.455	0.450	0.455	988,000	445,110	0.4505	0.272	0.272	0.275	0.272	0.275	1,633,037	0.2726	0.00%
2023-05-23	0	0.450	0.450	0.460	0.450	0.465	356,000	160,970	0.4522	0.272	0.272	0.278	0.272	0.281	588,422	0.2736	0.00%
2023-05-22	0	0.450	0.450	0.455	0.450	0.460	194,000	87,320	0.4501	0.272	0.272	0.275	0.272	0.278	320,657	0.2723	0.00%
2023-05-19	0	0.450	0.450	0.460	0.450	0.470	406,000	184,490	0.4544	0.272	0.272	0.278	0.272	0.284	671,066	0.2749	0.00%
2023-05-18	0	0.450	0.450	0.460	0.450	0.455	46,000	20,820	0.4526	0.272	0.272	0.278	0.272	0.275	76,032	0.2738	1.12%
2023-05-17	0	0.445	0.445	0.450	0.445	0.450	820,000	368,830	0.4498	0.269	0.269	0.272	0.269	0.272	1,355,355	0.2721	-1.11%
2023-05-16	0	0.450	0.450	0.460	0.450	0.460	222,000	101,460	0.4570	0.272	0.272	0.278	0.272	0.278	366,938	0.2765	-2.17%
2023-05-15	0	0.460	0.460	0.470	0.460	0.470	16,000	7,440	0.4650	0.278	0.278	0.284	0.278	0.284	26,446	0.2813	0.00%
2023-05-12	0	0.460	0.460	0.465	0.460	0.465	1,460,000	672,080	0.4603	0.278	0.278	0.281	0.278	0.281	2,413,193	0.2785	2.22%
2023-05-11	0	0.450	0.450	0.455	0.450	0.455	180,000	81,270	0.4515	0.272	0.272	0.275	0.272	0.275	297,517	0.2732	0.00%
2023-05-10	0	0.450	0.450	0.455	0.450	0.480	1,280,000	593,730	0.4639	0.272	0.272	0.275	0.272	0.290	2,115,676	0.2806	0.00%
2023-05-09	0	0.450	0.450	0.460	0.450	0.460	268,000	121,370	0.4529	0.272	0.272	0.278	0.272	0.278	442,970	0.2740	-1.10%
2023-05-08	0	0.455	0.455	0.465	0.455	0.465	194,000	88,610	0.4568	0.275	0.275	0.281	0.275	0.281	320,657	0.2763	0.00%
2023-05-05	0	0.455	0.455	0.465	0.455	0.460	32,000	14,670	0.4584	0.275	0.275	0.281	0.275	0.278	52,892	0.2774	0.00%
2023-05-04	0	0.455	0.455	0.465	0.450	0.465	168,000	77,060	0.4587	0.275	0.275	0.281	0.272	0.281	277,682	0.2775	-1.09%
2023-05-03	0	0.460	0.450	0.460	0.440	0.460	754,000	339,410	0.4501	0.278	0.272	0.278	0.266	0.278	1,246,265	0.2723	1.10%
2023-05-02	0	0.455	0.455	0.460	0.410	0.475	808,000	352,140	0.4358	0.275	0.275	0.278	0.248	0.287	1,335,520	0.2637	0.00%
2023-04-28	0	0.455	0.455	0.475	-	-	0	0	-	0.275	0.275	0.287	-	-	0	-	1.11%
2023-04-27	0	0.450	0.450	0.460	0.450	0.460	412,000	185,480	0.4502	0.272	0.272	0.278	0.272	0.278	680,983	0.2724	0.00%
2023-04-26	0	0.450	0.450	0.460	0.450	0.465	682,000	307,540	0.4509	0.272	0.272	0.278	0.272	0.281	1,127,259	0.2728	0.00%
2023-04-25	0	0.450	0.450	0.465	0.450	0.465	128,000	57,990	0.4530	0.272	0.272	0.281	0.272	0.281	211,568	0.2741	-3.23%
2023-04-24	0	0.465	0.450	0.465	0.450	0.470	340,000	158,280	0.4655	0.281	0.272	0.281	0.272	0.284	561,976	0.2816	-1.06%
2023-04-21	0	0.470	0.465	0.470	0.445	0.475	518,000	243,180	0.4695	0.284	0.281	0.284	0.269	0.287	856,188	0.2840	0.00%
2023-04-20	0	0.470	0.460	0.470	0.455	0.470	302,000	139,990	0.4635	0.284	0.278	0.284	0.275	0.284	499,167	0.2804	2.17%
2023-04-19	0	0.460	0.460	0.470	0.460	0.470	396,000	182,750	0.4615	0.278	0.278	0.284	0.278	0.284	654,537	0.2792	0.00%
2023-04-18	0	0.460	0.460	0.465	0.460	0.465	564,000	259,900	0.4608	0.278	0.278	0.281	0.278	0.281	932,220	0.2788	0.00%
2023-04-17	0	0.460	0.460	0.465	0.445	0.475	872,000	398,990	0.4576	0.278	0.278	0.281	0.269	0.287	1,441,304	0.2768	0.00%
2023-04-14	0	0.460	0.460	0.465	0.450	0.465	1,006,000	464,360	0.4616	0.278	0.278	0.281	0.272	0.281	1,662,789	0.2793	2.22%
2023-04-13	0	0.450	0.450	0.455	0.450	0.460	856,000	389,940	0.4555	0.272	0.272	0.275	0.272	0.278	1,414,858	0.2756	-1.10%
2023-04-12	0	0.455	0.455	0.460	0.445	0.460	600,000	271,490	0.4525	0.275	0.275	0.278	0.269	0.278	991,723	0.2738	3.41%
2023-04-11	0	0.440	0.440	0.455	0.435	0.470	1,410,000	639,340	0.4534	0.266	0.266	0.275	0.263	0.284	2,330,549	0.2743	-1.12%
2023-04-06	0	0.445	0.440	0.445	0.430	0.460	734,000	326,170	0.4444	0.269	0.266	0.269	0.260	0.278	1,213,208	0.2688	-1.11%
2023-04-04	0	0.450	0.445	0.455	0.440	0.470	1,750,000	794,070	0.4538	0.272	0.269	0.275	0.266	0.284	2,892,526	0.2745	-4.26%
2023-04-03	0	0.470	0.460	0.470	0.410	0.470	6,839,082	3,047,882	0.4457	0.284	0.278	0.284	0.248	0.284	11,304,125	0.2696	16.05%
2023-03-31	0	0.405	0.400	0.410	0.385	0.410	2,776,000	1,100,490	0.3964	0.245	0.242	0.248	0.233	0.248	4,588,372	0.2398	5.19%
2023-03-30	0	0.385	0.385	0.390	0.375	0.390	1,788,000	682,700	0.3818	0.233	0.233	0.236	0.227	0.236	2,955,335	0.2310	2.67%
2023-03-29	0	0.375	0.370	0.375	0.365	0.410	8,016,000	2,990,420	0.3731	0.227	0.224	0.227	0.221	0.248	13,249,420	0.2257	15.38%
2023-03-28	0	0.325	0.325	0.340	-	-	0	0	-	0.197	0.197	0.206	-	-	0	-	0.00%
2023-03-27	0	0.325	0.325	0.330	0.315	0.340	870,000	284,310	0.3268	0.197	0.197	0.200	0.191	0.206	1,437,998	0.1977	3.17%
2023-03-24	0	0.315	0.310	0.315	0.310	0.315	1,506,000	471,180	0.3129	0.191	0.188	0.191	0.188	0.191	2,489,225	0.1893	-1.56%
2023-03-23	0	0.320	0.315	0.320	0.315	0.320	636,000	201,910	0.3175	0.194	0.191	0.194	0.191	0.194	1,051,226	0.1921	1.59%
2023-03-22	0	0.315	0.315	0.320	0.315	0.315	648,000	204,120	0.3150	0.191	0.191	0.194	0.191	0.191	1,071,061	0.1906	0.00%
2023-03-21	0	0.315	0.315	0.325	0.315	0.325	1,046,000	332,490	0.3179	0.191	0.191	0.197	0.191	0.197	1,728,904	0.1923	-1.56%
2023-03-20	0	0.320	0.310	0.320	0.310	0.320	1,318,000	415,240	0.3151	0.194	0.188	0.194	0.188	0.194	2,178,485	0.1906	1.59%
2023-03-17	0	0.315	0.315	0.325	0.315	0.325	264,000	84,750	0.3210	0.191	0.191	0.197	0.191	0.197	436,358	0.1942	-1.56%
2023-03-16	0	0.320	0.320	0.325	0.315	0.325	870,000	280,140	0.3220	0.194	0.194	0.197	0.191	0.197	1,437,998	0.1948	-1.54%
2023-03-15	0	0.325	0.325	0.330	0.325	0.335	518,000	170,600	0.3293	0.197	0.197	0.200	0.197	0.203	856,188	0.1993	0.00%
2023-03-14	0	0.325	0.320	0.330	0.315	0.330	516,000	165,350	0.3204	0.197	0.194	0.200	0.191	0.200	852,882	0.1939	0.00%
2023-03-13	0	0.325	0.320	0.325	0.315	0.325	1,210,000	390,480	0.3227	0.197	0.194	0.197	0.191	0.197	1,999,975	0.1952	1.56%
2023-03-10	0	0.320	0.320	0.325	0.315	0.330	3,250,000	1,054,740	0.3245	0.194	0.194	0.197	0.191	0.200	5,371,833	0.1963	-4.48%
2023-03-09	0	0.335	0.330	0.340	-	-	0	0	-	0.203	0.200	0.206	-	-	0	-	0.00%
2023-03-08	0	0.335	0.330	0.340	0.330	0.335	884,000	295,800	0.3346	0.203	0.200	0.206	0.200	0.203	1,461,139	0.2024	0.00%
2023-03-07	0	0.335	0.335	0.340	0.330	0.335	1,500,000	502,000	0.3347	0.203	0.203	0.206	0.200	0.203	2,479,308	0.2025	-1.47%
2023-03-06	0	0.340	0.335	0.340	0.335	0.345	140,000	47,560	0.3397	0.206	0.203	0.206	0.203	0.209	231,402	0.2055	-1.45%
2023-03-03	0	0.345	0.340	0.345	0.340	0.350	292,000	99,410	0.3404	0.209	0.206	0.209	0.206	0.212	482,639	0.2060	1.47%
2023-03-02	0	0.340	0.340	0.345	0.340	0.345	130,000	44,630	0.3433	0.206	0.206	0.209	0.206	0.209	214,873	0.2077	0.00%
2023-03-01	0	0.340	0.340	0.345	0.335	0.345	392,000	133,180	0.3397	0.206	0.206	0.209	0.203	0.209	647,926	0.2055	0.00%
2023-02-28	0	0.340	0.335	0.340	0.330	0.350	2,670,000	921,270	0.3450	0.206	0.203	0.206	0.200	0.212	4,413,167	0.2088	0.00%
2023-02-27	0	0.340	0.335	0.340	0.335	0.340	718,000	244,100	0.3400	0.206	0.203	0.206	0.203	0.206	1,186,762	0.2057	1.49%
2023-02-24	0	0.335	0.335	0.340	0.335	0.355	746,000	251,830	0.3376	0.203	0.203	0.206	0.203	0.215	1,233,042	0.2042	-1.47%
2023-02-23	0	0.340	0.340	0.345	0.340	0.350	1,058,000	359,890	0.3402	0.206	0.206	0.209	0.206	0.212	1,748,738	0.2058	0.00%
2023-02-22	0	0.340	0.340	0.350	0.340	0.355	188,000	64,700	0.3441	0.206	0.206	0.212	0.206	0.215	310,740	0.2082	0.00%
2023-02-21	0	0.340	0.340	0.350	0.340	0.355	1,356,000	472,940	0.3488	0.206	0.206	0.212	0.206	0.215	2,241,294	0.2110	-2.86%
2023-02-20	0	0.350	0.345	0.350	0.345	0.360	2,102,000	736,410	0.3503	0.212	0.209	0.212	0.209	0.218	3,474,336	0.2120	2.94%
2023-02-17	0	0.340	0.335	0.340	0.335	0.340	672,000	227,260	0.3382	0.206	0.203	0.206	0.203	0.206	1,110,730	0.2046	0.00%
2023-02-16	0	0.340	0.335	0.340	0.330	0.345	3,802,000	1,287,350	0.3386	0.206	0.203	0.206	0.200	0.209	6,284,218	0.2049	4.62%
2023-02-15	0	0.325	0.325	0.330	0.320	0.340	15,048,000	4,892,410	0.3251	0.197	0.197	0.200	0.194	0.206	24,872,414	0.1967	1.56%
2023-02-14	0	0.320	0.315	0.320	0.310	0.330	5,598,000	1,773,360	0.3168	0.194	0.191	0.194	0.188	0.200	9,252,776	0.1917	0.00%
2023-02-13	0	0.320	0.320	0.325	0.320	0.330	552,000	179,510	0.3252	0.194	0.194	0.197	0.194	0.200	912,385	0.1967	0.00%
2023-02-10	0	0.320	0.320	0.325	0.315	0.325	1,350,000	431,890	0.3199	0.194	0.194	0.197	0.191	0.197	2,231,377	0.1936	-1.54%
2023-02-09	0	0.325	0.315	0.325	0.320	0.325	766,000	246,160	0.3214	0.197	0.191	0.197	0.194	0.197	1,266,100	0.1944	0.00%
2023-02-08	0	0.325	0.320	0.325	0.315	0.330	1,792,000	575,250	0.3210	0.197	0.194	0.197	0.191	0.200	2,961,946	0.1942	0.00%
2023-02-07	0	0.325	0.320	0.325	0.315	0.335	1,812,000	583,320	0.3219	0.197	0.194	0.197	0.191	0.203	2,995,004	0.1948	0.00%
2023-02-06	0	0.325	0.320	0.325	0.320	0.340	1,636,000	537,310	0.3284	0.197	0.194	0.197	0.194	0.206	2,704,098	0.1987	0.00%
2023-02-03	0	0.325	0.325	0.335	0.320	0.335	1,036,000	337,450	0.3257	0.197	0.197	0.203	0.194	0.203	1,712,375	0.1971	-2.99%
2023-02-02	0	0.335	0.330	0.340	0.325	0.340	1,744,000	581,890	0.3337	0.203	0.200	0.206	0.197	0.206	2,882,608	0.2019	-1.47%
2023-02-01	0	0.340	0.335	0.340	0.335	0.345	1,086,000	368,060	0.3389	0.206	0.203	0.206	0.203	0.209	1,795,019	0.2050	0.00%
2023-01-31	0	0.340	0.335	0.340	0.330	0.340	668,000	224,820	0.3366	0.206	0.203	0.206	0.200	0.206	1,104,118	0.2036	1.49%
2023-01-30	0	0.335	0.330	0.340	0.335	0.350	966,000	329,510	0.3411	0.203	0.200	0.206	0.203	0.212	1,596,674	0.2064	-2.90%
2023-01-27	0	0.345	0.345	0.355	0.335	0.350	1,254,000	434,540	0.3465	0.209	0.209	0.215	0.203	0.212	2,072,701	0.2096	1.47%
2023-01-26	0	0.340	0.335	0.340	0.340	0.360	1,024,000	354,160	0.3459	0.206	0.203	0.206	0.206	0.218	1,692,541	0.2092	0.00%
2023-01-20	0	0.340	0.325	0.340	0.310	0.340	1,112,000	357,230	0.3213	0.206	0.197	0.206	0.188	0.206	1,837,993	0.1944	7.94%
2023-01-19	0	0.315	0.310	0.320	0.310	0.315	416,000	131,030	0.3150	0.191	0.188	0.194	0.188	0.191	687,595	0.1906	0.00%
2023-01-18	0	0.315	0.310	0.325	0.315	0.325	1,962,000	618,110	0.3150	0.191	0.188	0.197	0.191	0.197	3,242,934	0.1906	0.00%
2023-01-17	0	0.315	0.315	0.330	0.310	0.345	856,000	270,180	0.3156	0.191	0.191	0.200	0.188	0.209	1,414,858	0.1910	-3.08%
2023-01-16	0	0.325	0.315	0.325	0.315	0.330	2,572,000	826,050	0.3212	0.197	0.191	0.197	0.191	0.200	4,251,186	0.1943	-1.52%
2023-01-13	0	0.330	0.330	0.345	0.320	0.330	870,000	282,910	0.3252	0.200	0.200	0.209	0.194	0.200	1,437,998	0.1967	0.00%
2023-01-12	0	0.330	0.330	0.345	0.330	0.350	1,918,000	634,150	0.3306	0.200	0.200	0.209	0.200	0.212	3,170,208	0.2000	-1.49%
2023-01-11	0	0.335	0.335	0.350	0.335	0.350	1,058,000	357,830	0.3382	0.203	0.203	0.212	0.203	0.212	1,748,738	0.2046	-1.47%
2023-01-10	0	0.340	0.340	0.350	0.340	0.355	2,392,000	820,630	0.3431	0.206	0.206	0.212	0.206	0.215	3,953,669	0.2076	-1.45%
2023-01-09	0	0.345	0.340	0.345	0.340	0.355	2,446,000	848,960	0.3471	0.209	0.206	0.209	0.206	0.215	4,042,924	0.2100	-1.43%
2023-01-06	0	0.350	0.345	0.350	0.350	0.365	3,626,000	1,269,920	0.3502	0.212	0.209	0.212	0.212	0.221	5,993,313	0.2119	0.00%
2023-01-05	0	0.350	0.350	0.365	0.345	0.375	2,298,000	822,300	0.3578	0.212	0.212	0.221	0.209	0.227	3,798,299	0.2165	-4.11%
2023-01-04	0	0.365	0.365	0.380	0.365	0.385	512,000	189,290	0.3697	0.221	0.221	0.230	0.221	0.233	846,270	0.2237	4.29%
2023-01-03	0	0.350	0.350	0.355	0.350	0.355	314,000	110,350	0.3514	0.212	0.212	0.215	0.212	0.215	519,002	0.2126	2.94%
2022-12-30	0	0.340	0.330	0.340	0.330	0.340	216,000	72,160	0.3341	0.206	0.200	0.206	0.200	0.206	357,020	0.2021	4.62%
2022-12-29	0	0.325	0.325	0.350	0.320	0.340	618,000	202,410	0.3275	0.197	0.197	0.212	0.194	0.206	1,021,475	0.1982	1.56%
2022-12-28	0	0.320	0.320	0.335	0.320	0.345	392,000	127,410	0.3250	0.194	0.194	0.203	0.194	0.209	647,926	0.1966	-3.03%
2022-12-23	0	0.330	0.325	0.335	0.320	0.345	56,000	18,440	0.3293	0.200	0.197	0.203	0.194	0.209	92,561	0.1992	1.54%
2022-12-22	0	0.325	0.320	0.340	0.315	0.355	564,000	188,610	0.3344	0.197	0.194	0.206	0.191	0.215	932,220	0.2023	4.84%
2022-12-21	0	0.310	0.310	0.315	0.310	0.315	170,000	53,350	0.3138	0.188	0.188	0.191	0.188	0.191	280,988	0.1899	0.00%
2022-12-20	0	0.310	0.310	0.315	0.310	0.320	1,196,000	376,600	0.3149	0.188	0.188	0.191	0.188	0.194	1,976,835	0.1905	-1.59%
2022-12-19	0	0.315	0.310	0.315	0.310	0.320	430,000	135,610	0.3154	0.191	0.188	0.191	0.188	0.194	710,735	0.1908	0.00%
2022-12-16	0	0.315	0.315	0.325	0.315	0.320	90,000	28,630	0.3181	0.191	0.191	0.197	0.191	0.194	148,758	0.1925	-1.56%
2022-12-15	0	0.320	0.315	0.320	0.320	0.330	172,000	55,550	0.3230	0.194	0.191	0.194	0.194	0.200	284,294	0.1954	0.00%
2022-12-14	0	0.320	0.320	0.325	0.320	0.325	152,000	49,060	0.3228	0.194	0.194	0.197	0.194	0.197	251,237	0.1953	-3.03%
2022-12-13	0	0.330	0.315	0.330	0.325	0.330	506,000	166,570	0.3292	0.200	0.191	0.200	0.197	0.200	836,353	0.1992	0.00%
2022-12-12	0	0.330	0.320	0.330	0.315	0.330	336,000	109,040	0.3245	0.200	0.194	0.200	0.191	0.200	555,365	0.1963	4.76%
2022-12-09	0	0.315	0.315	0.325	0.310	0.330	450,000	141,770	0.3150	0.191	0.191	0.197	0.188	0.200	743,792	0.1906	0.00%
2022-12-08	0	0.315	0.315	0.325	0.315	0.330	564,000	184,780	0.3276	0.191	0.191	0.197	0.191	0.200	932,220	0.1982	-3.08%
2022-12-07	0	0.325	0.325	0.330	0.300	0.325	1,364,000	419,030	0.3072	0.197	0.197	0.200	0.182	0.197	2,254,517	0.1859	8.33%
2022-12-06	0	0.300	0.300	0.305	0.300	0.310	2,588,000	779,850	0.3013	0.182	0.182	0.185	0.182	0.188	4,277,632	0.1823	0.00%
2022-12-05	0	0.300	0.300	0.310	0.300	0.310	1,676,000	504,930	0.3013	0.182	0.182	0.188	0.182	0.188	2,770,213	0.1823	0.00%
2022-12-02	0	0.300	0.300	0.305	0.290	0.305	576,000	172,740	0.2999	0.182	0.182	0.185	0.175	0.185	952,054	0.1814	0.00%
2022-12-01	0	0.300	0.300	0.305	0.300	0.305	608,000	182,500	0.3002	0.182	0.182	0.185	0.182	0.185	1,004,946	0.1816	0.00%
2022-11-30	0	0.300	0.295	0.305	0.295	0.305	2,022,000	606,580	0.3000	0.182	0.178	0.185	0.178	0.185	3,342,107	0.1815	0.00%
2022-11-29	0	0.300	0.300	0.310	0.300	0.315	1,766,000	533,940	0.3023	0.182	0.182	0.188	0.182	0.191	2,918,971	0.1829	-4.76%
2022-11-28	0	0.315	0.310	0.315	0.315	0.325	204,000	64,380	0.3156	0.191	0.188	0.191	0.191	0.197	337,186	0.1909	0.00%
2022-11-25	0	0.315	0.310	0.325	0.310	0.335	1,068,000	337,440	0.3160	0.191	0.188	0.197	0.188	0.203	1,765,267	0.1912	-3.08%
2022-11-24	0	0.325	0.320	0.330	0.305	0.325	1,352,000	426,830	0.3157	0.197	0.194	0.200	0.185	0.197	2,234,683	0.1910	0.00%
2022-11-23	0	0.325	0.320	0.330	0.315	0.345	316,000	103,810	0.3285	0.197	0.194	0.200	0.191	0.209	522,307	0.1988	-4.41%
2022-11-22	0	0.340	0.330	0.340	-	-	0	0	-	0.206	0.200	0.206	-	-	0	-	0.00%
2022-11-21	0	0.340	0.330	0.340	0.340	0.340	54,000	18,360	0.3400	0.206	0.200	0.206	0.206	0.206	89,255	0.2057	0.00%
2022-11-18	0	0.340	0.340	0.345	0.340	0.340	14,000	4,760	0.3400	0.206	0.206	0.209	0.206	0.206	23,140	0.2057	-1.45%
2022-11-17	0	0.345	0.335	0.345	0.335	0.345	26,000	8,730	0.3358	0.209	0.203	0.209	0.203	0.209	42,975	0.2031	0.00%
2022-11-16	0	0.345	0.345	0.350	0.335	0.365	242,000	84,250	0.3481	0.209	0.209	0.212	0.203	0.221	399,995	0.2106	2.99%
2022-11-15	0	0.335	0.335	0.345	0.335	0.365	338,000	115,960	0.3431	0.203	0.203	0.209	0.203	0.221	558,671	0.2076	-1.47%
2022-11-14	0	0.340	0.325	0.340	0.325	0.345	60,000	20,580	0.3430	0.206	0.197	0.206	0.197	0.209	99,172	0.2075	9.68%
2022-11-11	0	0.310	0.310	0.325	0.305	0.340	134,000	41,490	0.3096	0.188	0.188	0.197	0.185	0.206	221,485	0.1873	0.00%
2022-11-10	0	0.310	0.305	0.315	0.310	0.315	254,000	79,450	0.3128	0.188	0.185	0.191	0.188	0.191	419,829	0.1892	-3.12%
2022-11-09	0	0.320	0.315	0.325	0.315	0.340	748,000	241,970	0.3235	0.194	0.191	0.197	0.191	0.206	1,236,348	0.1957	-3.03%
2022-11-08	0	0.330	0.330	0.340	0.330	0.340	476,000	160,700	0.3376	0.200	0.200	0.206	0.200	0.206	786,767	0.2043	-1.49%
2022-11-07	0	0.335	0.325	0.340	0.330	0.355	980,000	331,390	0.3382	0.203	0.197	0.206	0.200	0.215	1,619,814	0.2046	0.00%
2022-11-04	0	0.335	0.335	0.350	0.330	0.355	666,000	222,890	0.3347	0.203	0.203	0.212	0.200	0.215	1,100,813	0.2025	-5.63%
2022-11-03	0	0.355	0.325	0.355	0.325	0.365	32,000	10,480	0.3275	0.215	0.197	0.215	0.197	0.221	52,892	0.1981	7.58%
2022-11-02	0	0.330	0.330	0.335	-	-	0	0	-	0.200	0.200	0.203	-	-	0	-	1.54%
2022-11-01	0	0.325	0.320	0.325	0.315	0.325	694,000	223,110	0.3215	0.197	0.194	0.197	0.191	0.197	1,147,093	0.1945	0.00%
2022-10-31	0	0.325	0.325	0.330	0.315	0.340	260,000	85,070	0.3272	0.197	0.197	0.200	0.191	0.206	429,747	0.1980	-2.99%
2022-10-28	0	0.335	0.315	0.340	0.315	0.340	200,000	64,510	0.3226	0.203	0.191	0.206	0.191	0.206	330,574	0.1951	3.08%
2022-10-27	0	0.325	0.320	0.350	-	-	0	0	-	0.197	0.194	0.212	-	-	0	-	0.00%
2022-10-26	0	0.325	0.310	0.330	0.300	0.330	428,000	135,520	0.3166	0.197	0.188	0.200	0.182	0.200	707,429	0.1916	0.00%
2022-10-25	0	0.325	0.325	0.350	0.320	0.335	112,000	37,450	0.3344	0.197	0.197	0.212	0.194	0.203	185,122	0.2023	-5.80%
2022-10-24	0	0.345	0.335	0.345	-	-	0	0	-	0.209	0.203	0.209	-	-	0	-	-2.82%
2022-10-21	0	0.355	0.335	0.370	0.355	0.355	4,000	1,420	0.3550	0.215	0.203	0.224	0.215	0.215	6,611	0.2148	5.97%
2022-10-20	0	0.335	0.335	0.345	0.335	0.350	284,000	95,170	0.3351	0.203	0.203	0.209	0.203	0.212	469,416	0.2027	-4.29%
2022-10-19	0	0.350	0.350	0.355	-	-	0	0	-	0.212	0.212	0.215	-	-	0	-	0.00%
2022-10-18	0	0.350	0.345	0.350	0.345	0.355	84,000	29,000	0.3452	0.212	0.209	0.212	0.209	0.215	138,841	0.2089	0.00%
2022-10-17	0	0.350	0.345	0.370	-	-	0	0	-	0.212	0.209	0.224	-	-	0	-	0.00%
2022-10-14	0	0.350	0.340	0.380	-	-	0	0	-	0.212	0.206	0.230	-	-	0	-	0.00%
2022-10-13	0	0.350	0.340	0.350	0.330	0.350	170,000	58,330	0.3431	0.212	0.206	0.212	0.200	0.212	280,988	0.2076	-1.41%
2022-10-12	0	0.355	0.350	0.365	0.350	0.370	318,000	113,470	0.3568	0.215	0.212	0.221	0.212	0.224	525,613	0.2159	1.43%
2022-10-11	0	0.350	0.340	0.355	-	-	0	0	-	0.212	0.206	0.215	-	-	0	-	-1.41%
2022-10-10	0	0.355	0.355	0.370	0.350	0.360	320,000	113,150	0.3536	0.215	0.215	0.224	0.212	0.218	528,919	0.2139	-1.39%
2022-10-07	0	0.360	0.360	0.375	-	-	0	0	-	0.218	0.218	0.227	-	-	0	-	0.00%
2022-10-06	0	0.360	0.360	0.375	0.355	0.365	32,000	11,420	0.3569	0.218	0.218	0.227	0.215	0.221	52,892	0.2159	-1.37%
2022-10-05	0	0.365	0.360	0.365	0.360	0.380	386,000	146,270	0.3789	0.221	0.218	0.221	0.218	0.230	638,008	0.2293	4.29%
2022-10-03	0	0.350	0.350	0.380	-	-	0	0	-	0.212	0.212	0.230	-	-	0	-	0.00%
2022-09-30	0	0.350	0.350	0.355	0.350	0.350	38,000	13,300	0.3500	0.212	0.212	0.215	0.212	0.212	62,809	0.2118	1.45%
2022-09-29	0	0.345	0.345	0.350	0.335	0.390	50,000	17,020	0.3404	0.209	0.209	0.212	0.203	0.236	82,644	0.2059	-1.43%
2022-09-28	0	0.350	0.335	0.370	-	-	0	0	-	0.212	0.203	0.224	-	-	0	-	0.00%
2022-09-27	0	0.350	0.350	0.365	0.345	0.350	420,000	146,850	0.3496	0.212	0.212	0.221	0.209	0.212	694,206	0.2115	-2.78%
2022-09-26	0	0.360	0.350	0.365	0.360	0.380	90,000	32,800	0.3644	0.218	0.212	0.221	0.218	0.230	148,758	0.2205	0.00%
2022-09-23	0	0.360	0.350	0.360	0.350	0.390	300,000	107,260	0.3575	0.218	0.212	0.218	0.212	0.236	495,862	0.2163	0.00%
2022-09-22	0	0.360	0.360	0.365	0.355	0.370	426,000	153,720	0.3608	0.218	0.218	0.221	0.215	0.224	704,123	0.2183	-1.37%
2022-09-21	0	0.365	0.365	0.370	0.355	0.375	108,000	39,770	0.3682	0.221	0.221	0.224	0.215	0.227	178,510	0.2228	-2.67%
2022-09-20	0	0.375	0.375	0.380	0.370	0.385	948,000	357,620	0.3772	0.227	0.227	0.230	0.224	0.233	1,566,922	0.2282	-2.60%
2022-09-19	0	0.385	0.380	0.385	0.385	0.385	140,000	53,870	0.3848	0.233	0.230	0.233	0.233	0.233	231,402	0.2328	0.00%
2022-09-16	0	0.385	0.385	0.390	0.385	0.390	102,000	39,410	0.3864	0.233	0.233	0.236	0.233	0.236	168,593	0.2338	0.00%
2022-09-15	0	0.385	0.385	0.390	0.385	0.390	294,000	113,210	0.3851	0.233	0.233	0.236	0.233	0.236	485,944	0.2330	-1.28%
2022-09-14	0	0.390	0.385	0.390	0.390	0.395	514,000	200,480	0.3900	0.236	0.233	0.236	0.236	0.239	849,576	0.2360	0.00%
2022-09-13	0	0.390	0.385	0.395	0.385	0.410	2,418,000	948,860	0.3924	0.236	0.233	0.239	0.233	0.248	3,996,644	0.2374	5.41%
2022-09-09	0	0.370	0.370	0.375	0.370	0.385	290,000	110,140	0.3798	0.224	0.224	0.227	0.224	0.233	479,333	0.2298	-2.63%
2022-09-08	0	0.380	0.365	0.380	0.365	0.385	200,000	76,770	0.3839	0.230	0.221	0.230	0.221	0.233	330,574	0.2322	0.00%
2022-09-07	0	0.380	0.360	0.385	0.375	0.385	234,000	88,940	0.3801	0.230	0.218	0.233	0.227	0.233	386,772	0.2300	0.00%
2022-09-06	0	0.380	0.370	0.385	0.375	0.380	274,000	104,090	0.3799	0.230	0.224	0.233	0.227	0.230	452,887	0.2298	1.33%
2022-09-05	0	0.375	0.360	0.380	0.355	0.380	144,000	53,660	0.3726	0.227	0.218	0.230	0.215	0.230	238,014	0.2254	-1.32%
2022-09-02	0	0.380	0.380	0.395	0.365	0.395	1,274,000	496,920	0.3900	0.230	0.230	0.239	0.221	0.239	2,105,759	0.2360	1.33%
2022-09-01	0	0.375	0.355	0.375	0.350	0.375	196,000	72,830	0.3716	0.227	0.215	0.227	0.212	0.227	323,963	0.2248	-1.32%
2022-08-31	0	0.380	0.360	0.365	0.375	0.380	234,000	88,130	0.3766	0.230	0.218	0.221	0.227	0.230	386,772	0.2279	5.56%
2022-08-30	0	0.360	0.355	0.375	0.360	0.385	634,000	235,540	0.3715	0.218	0.215	0.227	0.218	0.233	1,047,921	0.2248	-4.00%
2022-08-29	0	0.375	0.375	0.380	0.375	0.395	1,444,000	562,310	0.3894	0.227	0.227	0.230	0.227	0.239	2,386,747	0.2356	1.35%
2022-08-26	0	0.370	0.370	0.385	0.360	0.375	872,000	320,870	0.3680	0.224	0.224	0.233	0.218	0.227	1,441,304	0.2226	2.78%
2022-08-25	0	0.360	0.360	0.370	0.360	0.360	2,000	720	0.3600	0.218	0.218	0.224	0.218	0.218	3,306	0.2178	0.00%
2022-08-24	0	0.360	0.360	0.365	0.360	0.380	212,000	78,160	0.3687	0.218	0.218	0.221	0.218	0.230	350,409	0.2231	-6.49%
2022-08-23	0	0.385	0.380	0.385	0.380	0.390	188,000	72,810	0.3873	0.233	0.230	0.233	0.230	0.236	310,740	0.2343	-1.28%
2022-08-22	0	0.390	0.380	0.390	0.370	0.390	1,168,000	446,570	0.3823	0.236	0.230	0.236	0.224	0.236	1,930,554	0.2313	2.63%
2022-08-19	0	0.380	0.370	0.380	0.370	0.380	154,000	57,740	0.3749	0.230	0.224	0.230	0.224	0.230	254,542	0.2268	0.00%
2022-08-18	0	0.380	0.370	0.380	0.370	0.380	14,000	5,220	0.3729	0.230	0.224	0.230	0.224	0.230	23,140	0.2256	-2.56%
2022-08-17	0	0.390	0.385	0.390	0.390	0.390	364,000	141,960	0.3900	0.236	0.233	0.236	0.236	0.236	601,645	0.2360	-2.50%
2022-08-16	0	0.400	0.390	0.400	0.370	0.400	1,552,000	600,110	0.3867	0.242	0.236	0.242	0.224	0.242	2,565,257	0.2339	8.11%
2022-08-15	0	0.370	0.365	0.375	0.365	0.380	702,000	261,730	0.3728	0.224	0.221	0.227	0.221	0.230	1,160,316	0.2256	-2.63%
2022-08-12	0	0.380	0.355	0.375	0.375	0.380	494,000	187,290	0.3791	0.230	0.215	0.227	0.227	0.230	816,519	0.2294	1.33%
2022-08-11	0	0.375	0.360	0.380	0.375	0.380	70,000	26,550	0.3793	0.227	0.218	0.230	0.227	0.230	115,701	0.2295	-1.32%
2022-08-10	0	0.380	0.370	0.380	0.380	0.385	416,000	158,650	0.3814	0.230	0.224	0.230	0.230	0.233	687,595	0.2307	0.00%
2022-08-09	0	0.380	0.370	0.380	0.380	0.385	408,000	155,070	0.3801	0.230	0.224	0.230	0.230	0.233	674,372	0.2299	0.00%
2022-08-08	0	0.380	0.380	0.385	0.360	0.385	2,510,000	942,590	0.3755	0.230	0.230	0.233	0.218	0.233	4,148,708	0.2272	4.11%
2022-08-05	0	0.365	0.355	0.365	0.350	0.365	638,000	228,290	0.3578	0.221	0.215	0.221	0.212	0.221	1,054,532	0.2165	2.82%
2022-08-04	0	0.355	0.345	0.355	0.350	0.355	40,000	14,060	0.3515	0.215	0.209	0.215	0.212	0.215	66,115	0.2127	1.43%
2022-08-03	0	0.350	0.345	0.350	0.340	0.350	62,000	21,260	0.3429	0.212	0.209	0.212	0.206	0.212	102,478	0.2075	-2.78%
2022-08-02	0	0.360	0.345	0.360	0.355	0.360	24,000	8,590	0.3579	0.218	0.209	0.218	0.215	0.218	39,669	0.2165	1.41%
2022-08-01	0	0.355	0.355	0.360	0.335	0.360	5,392,000	1,876,870	0.3481	0.215	0.215	0.218	0.203	0.218	8,912,284	0.2106	1.43%
2022-07-29	0	0.350	0.350	0.355	0.335	0.390	4,392,000	1,587,860	0.3615	0.212	0.212	0.215	0.203	0.236	7,259,413	0.2187	-11.39%
2022-07-28	0	0.395	0.390	0.395	0.395	0.405	1,172,000	467,700	0.3991	0.239	0.236	0.239	0.239	0.245	1,937,166	0.2414	-1.25%
2022-07-27	0	0.400	0.390	0.400	0.390	0.400	4,336,000	1,709,440	0.3942	0.242	0.236	0.242	0.236	0.242	7,166,852	0.2385	1.27%
2022-07-26	0	0.395	0.390	0.400	0.385	0.400	426,000	167,860	0.3940	0.239	0.236	0.242	0.233	0.242	704,123	0.2384	1.28%
2022-07-25	0	0.390	0.385	0.390	0.390	0.395	70,000	27,330	0.3904	0.236	0.233	0.236	0.236	0.239	115,701	0.2362	0.00%
2022-07-22	0	0.390	0.390	0.395	0.385	0.390	828,000	321,710	0.3885	0.236	0.236	0.239	0.233	0.236	1,368,578	0.2351	2.63%
2022-07-21	0	0.380	0.380	0.385	0.370	0.390	5,660,000	2,150,890	0.3800	0.230	0.230	0.233	0.224	0.236	9,355,254	0.2299	-1.30%
2022-07-20	0	0.385	0.380	0.390	0.380	0.385	382,000	146,270	0.3829	0.233	0.230	0.236	0.230	0.233	631,397	0.2317	1.32%
2022-07-19	0	0.380	0.380	0.385	0.380	0.390	684,000	262,840	0.3843	0.230	0.230	0.233	0.230	0.236	1,130,564	0.2325	-1.30%
2022-07-18	0	0.385	0.385	0.390	0.385	0.400	1,052,000	412,750	0.3923	0.233	0.233	0.236	0.233	0.242	1,738,821	0.2374	-1.28%
2022-07-15	0	0.390	0.385	0.395	0.385	0.395	656,000	255,680	0.3898	0.236	0.233	0.239	0.233	0.239	1,084,284	0.2358	0.00%
2022-07-14	0	0.390	0.390	0.395	0.385	0.395	1,002,000	389,510	0.3887	0.236	0.236	0.239	0.233	0.239	1,656,177	0.2352	1.30%
2022-07-13	0	0.385	0.385	0.395	0.385	0.395	436,000	171,170	0.3926	0.233	0.233	0.239	0.233	0.239	720,652	0.2375	-1.28%
2022-07-12	0	0.390	0.390	0.400	0.390	0.400	1,002,000	397,640	0.3968	0.236	0.236	0.242	0.236	0.242	1,656,177	0.2401	-1.27%
2022-07-11	0	0.395	0.390	0.395	0.390	0.405	248,000	98,500	0.3972	0.239	0.236	0.239	0.236	0.245	409,912	0.2403	0.00%
2022-07-08	0	0.395	0.390	0.395	0.395	0.400	2,516,000	1,002,410	0.3984	0.239	0.236	0.239	0.239	0.242	4,158,625	0.2410	0.00%
2022-07-07	0	0.395	0.395	0.400	0.390	0.400	676,000	266,850	0.3947	0.239	0.239	0.242	0.236	0.242	1,117,341	0.2388	0.00%
2022-07-06	0	0.395	0.390	0.395	0.385	0.395	774,000	302,360	0.3906	0.239	0.236	0.239	0.233	0.239	1,279,323	0.2363	2.60%
2022-07-05	0	0.385	0.385	0.395	0.385	0.395	80,000	30,960	0.3870	0.233	0.233	0.239	0.233	0.239	132,230	0.2341	-2.53%
2022-07-04	0	0.395	0.390	0.395	0.385	0.400	1,068,000	416,670	0.3901	0.239	0.236	0.239	0.233	0.242	1,765,267	0.2360	1.28%
2022-06-30	0	0.390	0.385	0.395	0.390	0.395	314,000	123,170	0.3923	0.236	0.233	0.239	0.236	0.239	519,002	0.2373	0.00%
2022-06-29	0	0.390	0.390	0.395	0.390	0.395	3,918,000	1,529,460	0.3904	0.236	0.236	0.239	0.236	0.239	6,475,951	0.2362	-1.27%
2022-06-28	0	0.395	0.390	0.400	0.385	0.395	846,000	333,730	0.3945	0.239	0.236	0.242	0.233	0.239	1,398,329	0.2387	1.28%
2022-06-27	0	0.390	0.390	0.395	0.390	0.400	788,000	310,660	0.3942	0.236	0.236	0.239	0.236	0.242	1,302,463	0.2385	-2.50%
2022-06-24	0	0.400	0.395	0.400	0.395	0.415	1,298,000	517,320	0.3986	0.242	0.239	0.242	0.239	0.251	2,145,427	0.2411	0.00%
2022-06-23	0	0.400	0.390	0.400	0.385	0.400	470,000	184,940	0.3935	0.242	0.236	0.242	0.233	0.242	776,850	0.2381	2.56%
2022-06-22	0	0.390	0.390	0.400	0.390	0.395	706,000	277,800	0.3935	0.236	0.236	0.242	0.236	0.239	1,166,927	0.2381	-2.50%
2022-06-21	0	0.400	0.395	0.400	0.395	0.400	396,000	157,890	0.3987	0.242	0.239	0.242	0.239	0.242	654,537	0.2412	1.27%
2022-06-20	0	0.395	0.390	0.400	0.385	0.410	2,884,000	1,148,300	0.3982	0.239	0.236	0.242	0.233	0.248	4,766,882	0.2409	1.28%
2022-06-17	0	0.390	0.375	0.390	0.390	0.395	1,646,000	642,030	0.3901	0.236	0.227	0.236	0.236	0.239	2,720,627	0.2360	0.00%
2022-06-16	0	0.390	0.390	0.395	0.385	0.395	2,950,000	1,151,910	0.3905	0.236	0.236	0.239	0.233	0.239	4,875,972	0.2362	0.00%
2022-06-15	0	0.390	0.390	0.395	0.385	0.395	600,000	233,990	0.3900	0.236	0.236	0.239	0.233	0.239	991,723	0.2359	-2.50%
2022-06-14	0	0.400	0.390	0.400	0.390	0.400	770,000	303,660	0.3944	0.242	0.236	0.242	0.236	0.242	1,272,711	0.2386	2.56%
2022-06-13	0	0.390	0.390	0.395	0.390	0.400	1,064,000	417,850	0.3927	0.236	0.236	0.239	0.236	0.242	1,758,656	0.2376	-1.27%
2022-06-10	0	0.395	0.390	0.400	0.385	0.400	1,398,000	546,550	0.3910	0.239	0.236	0.242	0.233	0.242	2,310,715	0.2365	1.28%
2022-06-09	0	0.390	0.390	0.395	0.390	0.405	933,000	367,375	0.3938	0.236	0.236	0.239	0.236	0.245	1,542,129	0.2382	0.00%
2022-06-08	0	0.390	0.385	0.390	0.385	0.405	11,602,000	4,619,340	0.3982	0.236	0.233	0.236	0.233	0.245	19,176,618	0.2409	-0.00%
2022-06-07	0	0.460	0.450	0.460	0.450	0.465	5,301,000	2,395,800	0.4520	0.236	0.231	0.236	0.231	0.239	10,334,517	0.2318	1.10%
2022-06-06	0	0.455	0.450	0.455	0.450	0.470	5,334,000	2,408,430	0.4515	0.233	0.231	0.233	0.231	0.241	10,398,852	0.2316	0.00%
2022-06-02	0	0.455	0.450	0.460	0.445	0.460	1,008,000	458,630	0.4550	0.233	0.231	0.236	0.228	0.236	1,965,137	0.2334	-1.09%
2022-06-01	0	0.460	0.460	0.465	0.460	0.470	660,000	305,390	0.4627	0.236	0.236	0.239	0.236	0.241	1,286,697	0.2373	1.10%
2022-05-31	0	0.455	0.450	0.455	0.445	0.465	592,000	268,280	0.4532	0.233	0.231	0.233	0.228	0.239	1,154,128	0.2325	2.25%
2022-05-30	0	0.445	0.445	0.450	0.445	0.475	606,000	275,660	0.4549	0.228	0.228	0.231	0.228	0.244	1,181,422	0.2333	-2.20%
2022-05-27	0	0.455	0.450	0.455	0.445	0.465	548,000	247,360	0.4514	0.233	0.231	0.233	0.228	0.239	1,068,348	0.2315	3.41%
2022-05-26	0	0.440	0.440	0.445	0.420	0.470	1,764,000	790,240	0.4480	0.226	0.226	0.228	0.215	0.241	3,438,990	0.2298	-4.35%
2022-05-25	0	0.460	0.455	0.460	0.445	0.490	4,200,000	1,931,580	0.4599	0.236	0.233	0.236	0.228	0.251	8,188,072	0.2359	-6.12%
2022-05-24	0	0.490	0.485	0.490	0.475	0.510	1,588,000	771,220	0.4857	0.251	0.249	0.251	0.244	0.262	3,095,871	0.2491	-2.00%
2022-05-23	0	0.500	0.495	0.500	0.490	0.530	7,388,000	3,755,990	0.5084	0.256	0.254	0.256	0.251	0.272	14,403,209	0.2608	1.01%
2022-05-20	0	0.495	0.495	0.510	0.465	0.510	7,092,000	3,528,540	0.4975	0.254	0.254	0.262	0.239	0.262	13,826,145	0.2552	4.21%
2022-05-19	0	0.475	0.475	0.480	0.445	0.480	4,914,000	2,326,570	0.4735	0.244	0.244	0.246	0.228	0.246	9,580,044	0.2429	3.26%
2022-05-18	0	0.460	0.460	0.465	0.445	0.470	2,808,000	1,287,030	0.4583	0.236	0.236	0.239	0.228	0.241	5,474,311	0.2351	3.37%
2022-05-17	0	0.445	0.445	0.450	0.435	0.445	2,682,000	1,186,820	0.4425	0.228	0.228	0.231	0.223	0.228	5,228,669	0.2270	1.14%
2022-05-16	0	0.440	0.435	0.440	0.425	0.440	1,640,000	708,060	0.4317	0.226	0.223	0.226	0.218	0.226	3,197,247	0.2215	3.53%
2022-05-13	0	0.425	0.425	0.435	0.405	0.440	2,122,000	898,590	0.4235	0.218	0.218	0.223	0.208	0.226	4,136,926	0.2172	3.66%
2022-05-12	0	0.410	0.400	0.410	0.395	0.410	1,566,000	630,440	0.4026	0.210	0.205	0.210	0.203	0.210	3,052,981	0.2065	-1.20%
2022-05-11	0	0.415	0.405	0.415	0.410	0.420	152,000	63,030	0.4147	0.213	0.208	0.213	0.210	0.215	296,330	0.2127	1.22%
2022-05-10	0	0.410	0.405	0.410	0.400	0.420	1,710,000	694,860	0.4064	0.210	0.208	0.210	0.205	0.215	3,333,715	0.2084	0.00%
2022-05-06	0	0.410	0.405	0.415	0.410	0.415	452,000	185,450	0.4103	0.210	0.208	0.213	0.210	0.213	881,193	0.2105	-1.20%
2022-05-05	0	0.415	0.415	0.420	0.415	0.425	1,290,000	541,560	0.4198	0.213	0.213	0.215	0.213	0.218	2,514,908	0.2153	-1.19%
2022-05-04	0	0.420	0.420	0.425	0.420	0.425	1,206,000	508,330	0.4215	0.215	0.215	0.218	0.215	0.218	2,351,146	0.2162	-1.18%
2022-05-03	0	0.425	0.420	0.430	0.420	0.430	642,000	272,160	0.4239	0.218	0.215	0.221	0.215	0.221	1,251,605	0.2174	1.19%
2022-04-29	0	0.420	0.420	0.425	0.415	0.430	1,948,000	820,260	0.4211	0.215	0.215	0.218	0.213	0.221	3,797,706	0.2160	0.00%
2022-04-28	0	0.420	0.410	0.425	0.395	0.435	3,752,000	1,553,140	0.4139	0.215	0.210	0.218	0.203	0.223	7,314,678	0.2123	5.00%
2022-04-27	0	0.400	0.400	0.405	0.400	0.410	1,586,000	634,890	0.4003	0.205	0.205	0.208	0.205	0.210	3,091,972	0.2053	0.00%
2022-04-26	0	0.400	0.400	0.405	0.395	0.410	1,914,000	769,630	0.4021	0.205	0.205	0.208	0.203	0.210	3,731,421	0.2063	-1.23%
2022-04-25	0	0.405	0.400	0.405	0.395	0.405	6,318,000	2,534,070	0.4011	0.208	0.205	0.208	0.203	0.208	12,317,200	0.2057	-3.57%
2022-04-22	0	0.420	0.420	0.425	0.420	0.425	5,656,000	2,382,350	0.4212	0.215	0.215	0.218	0.215	0.218	11,026,604	0.2161	-4.55%
2022-04-21	0	0.440	0.435	0.440	0.435	0.440	808,000	354,680	0.4390	0.226	0.223	0.226	0.223	0.226	1,575,229	0.2252	0.00%
2022-04-20	0	0.440	0.440	0.445	0.425	0.445	552,000	241,030	0.4366	0.226	0.226	0.228	0.218	0.228	1,076,147	0.2240	0.00%
2022-04-19	0	0.440	0.440	0.445	0.430	0.445	1,058,000	464,700	0.4392	0.226	0.226	0.228	0.221	0.228	2,062,614	0.2253	0.00%
2022-04-14	0	0.440	0.440	0.445	0.435	0.450	2,568,000	1,133,090	0.4412	0.226	0.226	0.228	0.223	0.231	5,006,421	0.2263	-1.12%
2022-04-13	0	0.445	0.440	0.445	0.440	0.455	1,294,000	581,060	0.4490	0.228	0.226	0.228	0.226	0.233	2,522,706	0.2303	-1.11%
2022-04-12	0	0.450	0.445	0.450	0.425	0.450	2,842,000	1,239,520	0.4361	0.231	0.228	0.231	0.218	0.231	5,540,596	0.2237	3.45%
2022-04-11	0	0.435	0.435	0.440	0.430	0.455	1,868,000	819,030	0.4385	0.223	0.223	0.226	0.221	0.233	3,641,743	0.2249	-3.33%
2022-04-08	0	0.450	0.445	0.450	0.435	0.450	3,532,000	1,567,270	0.4437	0.231	0.228	0.231	0.223	0.231	6,885,779	0.2276	2.27%
2022-04-07	0	0.440	0.435	0.440	0.430	0.445	3,998,000	1,762,590	0.4409	0.226	0.223	0.226	0.221	0.228	7,794,265	0.2261	2.33%
2022-04-06	0	0.430	0.425	0.435	0.410	0.435	11,134,000	4,742,810	0.4260	0.221	0.218	0.223	0.210	0.223	21,706,190	0.2185	4.88%
2022-04-04	0	0.410	0.410	0.425	0.400	0.420	5,468,000	2,258,450	0.4130	0.210	0.210	0.218	0.205	0.215	10,660,090	0.2119	0.00%
2022-04-01	0	0.410	0.405	0.410	0.400	0.415	5,164,000	2,076,630	0.4021	0.210	0.208	0.210	0.205	0.213	10,067,430	0.2063	0.00%
2022-03-31	0	0.410	0.405	0.410	0.400	0.410	7,622,000	3,074,490	0.4034	0.210	0.208	0.210	0.205	0.210	14,859,402	0.2069	2.50%
2022-03-30	0	0.400	0.395	0.400	0.395	0.405	5,284,000	2,111,240	0.3996	0.205	0.203	0.205	0.203	0.208	10,301,375	0.2049	-2.44%
2022-03-29	0	0.410	0.400	0.410	0.395	0.420	10,250,000	4,170,420	0.4069	0.210	0.205	0.210	0.203	0.215	19,982,795	0.2087	-3.53%
2022-03-28	0	0.425	0.425	0.430	0.415	0.455	8,254,000	3,577,840	0.4335	0.218	0.218	0.221	0.213	0.233	16,091,511	0.2223	2.41%
2022-03-25	0	0.415	0.415	0.420	0.405	0.435	12,714,000	5,257,340	0.4135	0.213	0.213	0.215	0.208	0.223	24,786,464	0.2121	2.47%
2022-03-24	0	0.405	0.405	0.410	0.400	0.455	17,022,000	7,262,590	0.4267	0.208	0.208	0.210	0.205	0.233	33,185,087	0.2189	2.53%
2022-03-23	0	0.395	0.390	0.400	0.395	0.420	11,084,607	4,448,392	0.4013	0.203	0.200	0.205	0.203	0.215	21,609,896	0.2058	-1.25%
2022-03-22	0	0.400	0.395	0.400	0.395	0.530	23,038,000	10,408,820	0.4518	0.205	0.203	0.205	0.203	0.272	44,913,526	0.2318	5.26%
2022-03-21	0	0.380	0.365	0.380	0.345	0.380	2,182,000	791,270	0.3626	0.195	0.187	0.195	0.177	0.195	4,253,898	0.1860	11.76%
2022-03-18	0	0.340	0.320	0.340	0.325	0.340	102,000	33,420	0.3276	0.174	0.164	0.174	0.167	0.174	198,853	0.1681	6.25%
2022-03-17	0	0.320	0.305	0.320	0.315	0.340	762,000	248,990	0.3268	0.164	0.156	0.164	0.162	0.174	1,485,550	0.1676	1.59%
2022-03-16	0	0.315	0.300	0.320	0.315	0.330	852,000	271,370	0.3185	0.162	0.154	0.164	0.162	0.169	1,661,009	0.1634	0.00%
2022-03-15	0	0.315	0.300	0.315	0.300	0.330	672,000	215,500	0.3207	0.162	0.154	0.162	0.154	0.169	1,310,092	0.1645	-3.08%
2022-03-14	0	0.325	0.325	0.335	0.325	0.345	912,000	299,580	0.3285	0.167	0.167	0.172	0.167	0.177	1,777,981	0.1685	-2.99%
2022-03-11	0	0.335	0.315	0.335	0.325	0.380	1,178,000	412,740	0.3504	0.172	0.162	0.172	0.167	0.195	2,296,559	0.1797	3.08%
2022-03-10	0	0.325	0.300	0.325	0.295	0.325	390,000	123,610	0.3169	0.167	0.154	0.167	0.151	0.167	760,321	0.1626	10.17%
2022-03-09	0	0.295	0.295	0.300	0.290	0.300	290,000	85,460	0.2947	0.151	0.151	0.154	0.149	0.154	565,367	0.1512	-1.67%
2022-03-08	0	0.300	0.280	0.300	0.280	0.305	372,000	108,320	0.2912	0.154	0.144	0.154	0.144	0.156	725,229	0.1494	3.45%
2022-03-07	0	0.290	0.290	0.295	0.285	0.295	808,000	233,440	0.2889	0.149	0.149	0.151	0.146	0.151	1,575,229	0.1482	-1.69%
2022-03-04	0	0.295	0.295	0.300	0.285	0.300	1,702,000	500,570	0.2941	0.151	0.151	0.154	0.146	0.154	3,318,119	0.1509	-1.67%
2022-03-03	0	0.300	0.285	0.300	0.280	0.300	96,000	27,990	0.2916	0.154	0.146	0.154	0.144	0.154	187,156	0.1496	7.14%
2022-03-02	0	0.280	0.280	0.300	0.280	0.310	416,000	119,890	0.2882	0.144	0.144	0.154	0.144	0.159	811,009	0.1478	-6.67%
2022-03-01	0	0.300	0.295	0.300	0.300	0.310	842,000	257,030	0.3053	0.154	0.151	0.154	0.154	0.159	1,641,514	0.1566	-3.23%
2022-02-28	0	0.310	0.300	0.310	0.305	0.320	876,000	271,270	0.3097	0.159	0.154	0.159	0.156	0.164	1,707,798	0.1588	-6.06%
2022-02-25	0	0.330	0.305	0.330	0.305	0.330	1,662,000	531,320	0.3197	0.169	0.156	0.169	0.156	0.169	3,240,137	0.1640	3.13%
2022-02-24	0	0.320	0.310	0.320	0.310	0.345	202,000	64,830	0.3209	0.164	0.159	0.164	0.159	0.177	393,807	0.1646	-3.03%
2022-02-23	0	0.330	0.320	0.330	0.310	0.330	1,280,000	405,240	0.3166	0.169	0.164	0.169	0.159	0.169	2,495,412	0.1624	-1.49%
2022-02-22	0	0.335	0.330	0.340	0.310	0.340	976,000	322,710	0.3306	0.172	0.169	0.174	0.159	0.174	1,902,752	0.1696	4.69%
2022-02-21	0	0.320	0.315	0.320	0.310	0.350	1,940,000	618,440	0.3188	0.164	0.162	0.164	0.159	0.180	3,782,110	0.1635	-8.57%
2022-02-18	0	0.350	0.330	0.350	0.315	0.355	448,000	147,950	0.3302	0.180	0.169	0.180	0.162	0.182	873,394	0.1694	-1.41%
2022-02-17	0	0.355	0.340	0.355	0.340	0.360	104,000	36,220	0.3483	0.182	0.174	0.182	0.174	0.185	202,752	0.1786	1.43%
2022-02-16	0	0.350	0.350	0.360	0.340	0.370	2,264,000	788,000	0.3481	0.180	0.180	0.185	0.174	0.190	4,413,761	0.1785	-2.78%
2022-02-15	0	0.360	0.355	0.360	0.350	0.370	1,350,000	480,270	0.3558	0.185	0.182	0.185	0.180	0.190	2,631,880	0.1825	0.00%
2022-02-14	0	0.360	0.350	0.360	0.330	0.370	2,586,000	911,140	0.3523	0.185	0.180	0.185	0.169	0.190	5,041,513	0.1807	9.09%
2022-02-11	0	0.330	0.330	0.335	0.300	0.380	3,768,000	1,266,940	0.3362	0.169	0.169	0.172	0.154	0.195	7,345,870	0.1725	-9.59%
2022-02-10	0	0.365	0.360	0.365	0.360	0.385	2,824,000	1,040,760	0.3685	0.187	0.185	0.187	0.185	0.197	5,505,504	0.1890	-3.95%
2022-02-09	0	0.380	0.370	0.380	0.365	0.390	2,500,000	922,210	0.3689	0.195	0.190	0.195	0.187	0.200	4,873,853	0.1892	0.00%
2022-02-08	0	0.380	0.370	0.380	0.360	0.410	7,664,000	2,890,100	0.3771	0.195	0.190	0.195	0.185	0.210	14,941,282	0.1934	-5.00%
2022-02-07	0	0.400	0.390	0.400	0.360	0.440	11,048,000	4,311,590	0.3903	0.205	0.200	0.205	0.185	0.226	21,538,529	0.2002	-2.44%
2022-02-04	0	0.410	0.410	0.415	0.300	0.450	77,098,000	26,344,300	0.3417	0.210	0.210	0.213	0.154	0.231	150,305,712	0.1753	38.98%
2022-01-31	0	0.295	0.295	0.300	0.190	0.315	95,174,000	20,202,492	0.2123	0.151	0.151	0.154	0.097	0.162	185,545,615	0.1089	3.51%
2022-01-28	0	0.285	0.285	0.290	0.280	0.350	7,872,000	2,321,400	0.2949	0.146	0.146	0.149	0.144	0.180	15,346,787	0.1513	-8.06%
2022-01-27	0	0.310	0.300	0.310	0.300	0.410	10,318,000	3,476,200	0.3369	0.159	0.154	0.159	0.154	0.210	20,115,364	0.1728	-21.52%
2022-01-26	0	0.395	0.395	0.400	0.395	0.600	9,236,000	3,869,010	0.4189	0.203	0.203	0.205	0.203	0.308	18,005,961	0.2149	-38.28%
2022-01-25	0	0.640	0.610	0.670	0.600	0.640	34,000	20,560	0.6047	0.328	0.313	0.344	0.308	0.328	66,284	0.3102	4.92%
2022-01-24	0	0.610	0.600	0.670	-	-	0	0	-	0.313	0.308	0.344	-	-	0	-	0.00%
2022-01-21	0	0.610	0.540	0.620	0.610	0.610	80,000	48,800	0.6100	0.313	0.277	0.318	0.313	0.313	155,963	0.3129	0.00%
2022-01-20	0	0.610	0.550	0.610	0.610	0.630	14,000	8,700	0.6214	0.313	0.282	0.313	0.313	0.323	27,294	0.3188	0.00%
2022-01-19	0	0.610	0.610	0.650	0.610	0.620	28,000	17,120	0.6114	0.313	0.313	0.333	0.313	0.318	54,587	0.3136	-6.15%
2022-01-18	0	0.650	0.630	0.650	0.650	0.650	32,000	20,800	0.6500	0.333	0.323	0.333	0.333	0.333	62,385	0.3334	-2.99%
2022-01-17	0	0.670	0.650	0.740	-	-	0	0	-	0.344	0.333	0.380	-	-	0	-	0.00%
2022-01-14	0	0.670	0.650	0.690	0.650	0.700	108,000	71,680	0.6637	0.344	0.333	0.354	0.333	0.359	210,550	0.3404	0.00%
2022-01-13	0	0.670	0.630	0.680	-	-	0	0	-	0.344	0.323	0.349	-	-	0	-	0.00%
2022-01-12	0	0.670	0.620	0.700	-	-	0	0	-	0.344	0.318	0.359	-	-	0	-	0.00%
2022-01-11	0	0.670	0.640	0.730	-	-	0	0	-	0.344	0.328	0.374	-	-	0	-	0.00%
2022-01-10	0	0.670	0.620	0.700	-	-	0	0	-	0.344	0.318	0.359	-	-	0	-	0.00%
2022-01-07	0	0.670	0.620	0.670	0.620	0.680	34,000	23,000	0.6765	0.344	0.318	0.344	0.318	0.349	66,284	0.3470	-1.47%
2022-01-06	0	0.680	0.620	0.680	-	-	0	0	-	0.349	0.318	0.349	-	-	0	-	0.00%
2022-01-05	0	0.680	0.630	0.680	0.620	0.680	18,000	12,120	0.6733	0.349	0.323	0.349	0.318	0.349	35,092	0.3454	1.49%
2022-01-04	0	0.670	0.630	0.670	0.670	0.670	4,000	2,680	0.6700	0.344	0.323	0.344	0.344	0.344	7,798	0.3437	1.52%
2022-01-03	0	0.660	0.620	0.680	-	-	0	0	-	0.339	0.318	0.349	-	-	0	-	0.00%
2021-12-31	0	0.660	0.620	0.690	0.660	0.660	2,000	1,320	0.6600	0.339	0.318	0.354	0.339	0.339	3,899	0.3385	3.13%
2021-12-30	0	0.640	0.610	0.640	0.640	0.650	530,000	344,320	0.6497	0.328	0.313	0.328	0.328	0.333	1,033,257	0.3332	-1.54%
2021-12-29	0	0.650	0.610	0.660	0.650	0.650	800,000	520,000	0.6500	0.333	0.313	0.339	0.333	0.333	1,559,633	0.3334	0.00%
2021-12-28	0	0.650	0.610	0.660	0.630	0.650	8,000	5,080	0.6350	0.333	0.313	0.339	0.323	0.333	15,596	0.3257	4.84%
2021-12-24	0	0.620	0.590	0.620	0.620	0.620	4,000	2,480	0.6200	0.318	0.303	0.318	0.318	0.318	7,798	0.3180	0.00%
2021-12-23	0	0.620	0.590	0.660	-	-	0	0	-	0.318	0.303	0.339	-	-	0	-	5.08%
2021-12-22	0	0.590	0.580	0.610	0.580	0.650	94,000	57,920	0.6162	0.303	0.298	0.313	0.298	0.333	183,257	0.3161	-3.28%
2021-12-21	0	0.610	0.610	0.660	0.610	0.660	12,000	7,820	0.6517	0.313	0.313	0.339	0.313	0.339	23,394	0.3343	-8.96%
2021-12-20	0	0.670	0.570	0.670	0.670	0.670	10,000	6,680	0.6680	0.344	0.292	0.344	0.344	0.344	19,495	0.3426	-1.47%
2021-12-17	0	0.680	0.620	0.700	-	-	0	0	-	0.349	0.318	0.359	-	-	0	-	0.00%
2021-12-16	0	0.680	0.620	0.680	0.620	0.690	12,000	7,940	0.6617	0.349	0.318	0.349	0.318	0.354	23,394	0.3394	13.33%
2021-12-15	0	0.600	0.620	0.640	0.600	0.630	60,000	37,300	0.6217	0.308	0.318	0.328	0.308	0.323	116,972	0.3189	-9.09%
2021-12-14	0	0.660	0.680	0.710	0.660	0.660	10,000	6,600	0.6600	0.339	0.349	0.364	0.339	0.339	19,495	0.3385	0.00%
2021-12-13	0	0.660	0.660	0.690	0.640	0.690	74,000	49,140	0.6641	0.339	0.339	0.354	0.328	0.354	144,266	0.3406	-4.35%
2021-12-10	0	0.690	0.670	0.720	0.670	0.730	356,000	249,400	0.7006	0.354	0.344	0.369	0.344	0.374	694,037	0.3593	-1.43%
2021-12-09	0	0.700	0.680	0.700	0.550	0.700	1,586,000	1,024,480	0.6460	0.359	0.349	0.359	0.282	0.359	3,091,972	0.3313	32.08%
2021-12-08	0	0.530	0.520	0.530	0.520	0.540	2,124,000	1,144,300	0.5387	0.272	0.267	0.272	0.267	0.277	4,140,825	0.2763	1.92%
2021-12-07	0	0.520	0.510	0.520	0.480	0.520	94,000	46,990	0.4999	0.267	0.262	0.267	0.246	0.267	183,257	0.2564	8.33%
2021-12-06	0	0.480	0.480	0.500	0.480	0.550	904,000	459,860	0.5087	0.246	0.246	0.256	0.246	0.282	1,762,385	0.2609	-12.73%
2021-12-03	0	0.550	0.510	0.550	0.520	0.640	496,000	280,060	0.5646	0.282	0.262	0.282	0.267	0.328	966,972	0.2896	-6.78%
2021-12-02	0	0.590	0.560	0.630	0.570	0.650	602,000	363,800	0.6043	0.303	0.287	0.323	0.292	0.333	1,173,624	0.3100	-9.23%
2021-12-01	0	0.650	0.650	0.660	0.650	0.850	1,116,000	780,980	0.6998	0.333	0.333	0.339	0.333	0.436	2,175,688	0.3590	-22.62%
2021-11-30	0	0.840	0.720	0.840	-	-	0	0	-	0.431	0.369	0.431	-	-	0	-	0.00%
2021-11-29	0	0.840	0.720	0.890	-	-	0	0	-	0.431	0.369	0.457	-	-	0	-	0.00%
2021-11-26	0	0.840	0.800	0.840	0.730	0.920	56,000	48,160	0.8600	0.431	0.410	0.431	0.374	0.472	109,174	0.4411	3.70%
2021-11-25	0	0.810	0.730	0.820	0.780	0.820	80,000	63,860	0.7983	0.415	0.374	0.421	0.400	0.421	155,963	0.4095	3.85%
2021-11-24	0	0.780	0.720	0.780	-	-	0	0	-	0.400	0.369	0.400	-	-	0	-	0.00%
2021-11-23	0	0.780	0.720	0.780	0.720	0.780	18,000	13,800	0.7667	0.400	0.369	0.400	0.369	0.400	35,092	0.3933	0.00%
2021-11-22	0	0.780	0.730	0.780	0.750	0.780	32,000	24,580	0.7681	0.400	0.374	0.400	0.385	0.400	62,385	0.3940	0.00%
2021-11-19	0	0.780	0.740	0.780	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-1.27%
2021-11-18	0	0.790	0.730	0.790	-	-	0	0	-	0.405	0.374	0.405	-	-	0	-	0.00%
2021-11-17	0	0.790	0.730	0.790	0.760	0.880	86,000	67,600	0.7860	0.405	0.374	0.405	0.390	0.451	167,661	0.4032	-1.25%
2021-11-16	0	0.800	0.760	0.800	0.760	0.800	34,000	26,880	0.7906	0.410	0.390	0.410	0.390	0.410	66,284	0.4055	-4.76%
2021-11-15	0	0.840	0.770	0.840	0.750	0.840	90,000	72,480	0.8053	0.431	0.395	0.431	0.385	0.431	175,459	0.4131	0.00%
2021-11-12	0	0.840	0.770	0.840	0.720	0.900	600,000	475,020	0.7917	0.431	0.395	0.431	0.369	0.462	1,169,725	0.4061	-6.67%
2021-11-11	0	0.900	0.810	0.900	-	-	0	0	-	0.462	0.415	0.462	-	-	0	-	0.00%
2021-11-10	0	0.900	0.780	0.900	-	-	0	0	-	0.462	0.400	0.462	-	-	0	-	0.00%
2021-11-09	0	0.900	0.780	0.900	-	-	0	0	-	0.462	0.400	0.462	-	-	0	-	-2.17%
2021-11-08	0	0.920	0.830	0.920	0.920	0.930	6,000	5,560	0.9267	0.472	0.426	0.472	0.472	0.477	11,697	0.4753	-1.08%
2021-11-05	0	0.930	0.780	0.930	0.790	0.990	38,000	36,060	0.9489	0.477	0.400	0.477	0.405	0.508	74,083	0.4868	4.49%
2021-11-04	0	0.890	0.780	0.890	0.850	0.890	82,000	69,780	0.8510	0.457	0.400	0.457	0.436	0.457	159,862	0.4365	-1.11%
2021-11-03	0	0.900	0.780	0.900	0.900	0.910	20,000	18,160	0.9080	0.462	0.400	0.462	0.462	0.467	38,991	0.4658	-1.10%
2021-11-02	0	0.910	0.780	0.920	0.910	0.910	2,000	1,820	0.9100	0.467	0.400	0.472	0.467	0.467	3,899	0.4668	0.00%
2021-11-01	0	0.910	0.810	0.910	0.820	0.950	16,000	14,380	0.8988	0.467	0.415	0.467	0.421	0.487	31,193	0.4610	1.11%
2021-10-29	0	0.900	0.900	0.920	0.860	1.080	804,000	770,260	0.9580	0.462	0.462	0.472	0.441	0.554	1,567,431	0.4914	-16.67%
2021-10-28	0	1.080	-	1.080	1.040	1.090	22,000	23,720	1.0782	0.554	-	0.554	0.533	0.559	42,890	0.5530	0.00%
2021-10-27	0	1.080	1.040	1.100	-	-	0	0	-	0.554	0.533	0.564	-	-	0	-	0.00%
2021-10-26	0	1.080	1.040	1.100	-	-	0	0	-	0.554	0.533	0.564	-	-	0	-	0.00%
2021-10-25	0	1.080	1.040	1.080	1.050	1.100	32,000	33,700	1.0531	0.554	0.533	0.554	0.539	0.564	62,385	0.5402	-1.82%
2021-10-22	0	1.100	1.040	1.100	-	-	0	0	-	0.564	0.533	0.564	-	-	0	-	0.00%
2021-10-21	0	1.100	1.040	1.100	1.100	1.110	6,000	6,640	1.1067	0.564	0.533	0.564	0.564	0.569	11,697	0.5677	-4.35%
2021-10-20	0	1.150	1.040	1.170	1.070	1.190	108,000	119,280	1.1044	0.590	0.533	0.600	0.549	0.610	210,550	0.5665	-3.36%
2021-10-19	0	1.190	-	1.190	-	-	0	0	-	0.610	-	0.610	-	-	0	-	-0.83%
2021-10-18	0	1.200	-	1.200	-	-	0	0	-	0.616	-	0.616	-	-	0	-	0.00%
2021-10-15	0	1.200	-	1.200	-	-	0	0	-	0.616	-	0.616	-	-	0	-	0.00%
2021-10-12	0	1.200	-	1.200	-	-	0	0	-	0.616	-	0.616	-	-	0	-	-0.83%
2021-10-11	0	1.210	-	1.210	-	-	0	0	-	0.621	-	0.621	-	-	0	-	0.00%
2021-10-08	0	1.210	-	1.210	-	-	0	0	-	0.621	-	0.621	-	-	0	-	0.00%
2021-10-07	0	1.210	-	1.210	1.210	1.220	10,000	12,140	1.2140	0.621	-	0.621	0.621	0.626	19,495	0.6227	-0.82%
2021-10-06	0	1.220	-	1.210	1.220	1.220	16,000	19,520	1.2200	0.626	-	0.621	0.626	0.626	31,193	0.6258	0.00%
2021-10-05	0	1.220	-	1.190	-	-	0	0	-	0.626	-	0.610	-	-	0	-	0.00%
2021-10-04	0	1.220	-	1.190	1.220	1.220	2,000	2,440	1.2200	0.626	-	0.610	0.626	0.626	3,899	0.6258	0.00%
2021-09-30	0	1.220	-	1.190	-	-	0	0	-	0.626	-	0.610	-	-	0	-	0.00%
2021-09-29	0	1.220	-	1.200	-	-	0	0	-	0.626	-	0.616	-	-	0	-	-0.81%
2021-09-28	0	1.230	-	1.200	-	-	0	0	-	0.631	-	0.616	-	-	0	-	0.00%
2021-09-27	0	1.230	-	1.200	-	-	0	0	-	0.631	-	0.616	-	-	0	-	0.00%
2021-09-24	0	1.230	-	1.200	-	-	0	0	-	0.631	-	0.616	-	-	0	-	0.00%
2021-09-23	0	1.230	-	1.200	1.300	1.300	2,000	2,600	1.3000	0.631	-	0.616	0.667	0.667	3,899	0.6668	5.13%
2021-09-21	0	1.170	-	1.170	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2021-09-20	0	1.170	-	1.170	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2021-09-17	0	1.170	-	1.170	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2021-09-16	0	1.170	-	1.170	-	-	647	737	1.1391	0.600	-	0.600	-	-	1,261	0.5843	0.00%
2021-09-15	0	1.170	-	1.170	1.170	1.190	248,000	292,080	1.1777	0.600	-	0.600	0.600	0.610	483,486	0.6041	-1.68%
2021-09-14	0	1.190	-	1.190	1.200	1.230	56,000	67,820	1.2111	0.610	-	0.610	0.616	0.631	109,174	0.6212	-2.46%
2021-09-13	0	1.220	1.200	1.220	1.220	1.230	50,000	61,040	1.2208	0.626	0.616	0.626	0.626	0.631	97,477	0.6262	-0.81%
2021-09-10	0	1.230	-	1.240	-	-	0	0	-	0.631	-	0.636	-	-	0	-	0.00%
2021-09-09	0	1.230	-	1.240	1.230	1.250	20,000	24,840	1.2420	0.631	-	0.636	0.631	0.641	38,991	0.6371	-4.65%
2021-09-08	0	1.290	1.250	1.290	-	-	0	0	-	0.662	0.641	0.662	-	-	0	-	0.00%
2021-09-07	0	1.290	1.250	1.290	-	-	0	0	-	0.662	0.641	0.662	-	-	0	-	-0.77%
2021-09-06	0	1.300	1.250	1.300	-	-	0	0	-	0.667	0.641	0.667	-	-	0	-	-1.52%
2021-09-03	0	1.320	1.250	1.320	1.320	1.340	48,000	63,560	1.3242	0.677	0.641	0.677	0.677	0.687	93,578	0.6792	-2.22%
2021-09-02	0	1.350	1.250	1.350	1.300	1.390	18,000	24,080	1.3378	0.692	0.641	0.692	0.667	0.713	35,092	0.6862	-3.57%
2021-09-01	0	1.400	1.250	1.400	1.400	1.450	58,000	82,320	1.4193	0.718	0.641	0.718	0.718	0.744	113,073	0.7280	-3.45%
2021-08-31	0	1.450	1.250	1.450	1.400	1.450	26,000	36,660	1.4100	0.744	0.641	0.744	0.718	0.744	50,688	0.7232	0.00%
2021-08-30	0	1.450	1.250	1.450	-	-	0	0	-	0.744	0.641	0.744	-	-	0	-	0.00%
2021-08-27	0	1.450	1.250	1.450	-	-	0	0	-	0.744	0.641	0.744	-	-	0	-	0.00%
2021-08-26	0	1.450	1.250	1.450	-	-	0	0	-	0.744	0.641	0.744	-	-	0	-	0.00%
2021-08-25	0	1.450	1.250	1.450	-	-	0	0	-	0.744	0.641	0.744	-	-	0	-	0.00%
2021-08-24	0	1.450	1.250	1.450	1.450	1.450	2,000	2,900	1.4500	0.744	0.641	0.744	0.744	0.744	3,899	0.7438	0.00%
2021-08-23	0	1.450	1.440	1.450	-	-	0	0	-	0.744	0.739	0.744	-	-	0	-	0.00%
2021-08-20	0	1.450	1.440	1.450	-	-	0	0	-	0.744	0.739	0.744	-	-	0	-	0.00%
2021-08-19	0	1.450	1.440	1.450	-	-	0	0	-	0.744	0.739	0.744	-	-	0	-	0.00%
2021-08-18	0	1.450	1.440	1.450	-	-	0	0	-	0.744	0.739	0.744	-	-	0	-	0.00%
2021-08-17	0	1.450	1.440	1.450	-	-	0	0	-	0.744	0.739	0.744	-	-	0	-	0.00%
2021-08-16	0	1.450	1.440	1.450	1.450	1.450	4,000	5,800	1.4500	0.744	0.739	0.744	0.744	0.744	7,798	0.7438	0.69%
2021-08-13	0	1.440	1.250	1.450	-	-	0	0	-	0.739	0.641	0.744	-	-	0	-	0.00%
2021-08-12	0	1.440	1.250	1.450	-	-	0	0	-	0.739	0.641	0.744	-	-	0	-	0.00%
2021-08-11	0	1.440	1.250	1.450	-	-	0	0	-	0.739	0.641	0.744	-	-	0	-	0.00%
2021-08-10	0	1.440	1.250	1.450	-	-	0	0	-	0.739	0.641	0.744	-	-	0	-	0.00%
2021-08-09	0	1.440	1.250	1.450	-	-	0	0	-	0.739	0.641	0.744	-	-	0	-	0.00%
2021-08-06	0	1.440	1.250	1.440	-	-	0	0	-	0.739	0.641	0.739	-	-	0	-	0.00%
2021-08-05	0	1.440	1.250	1.440	-	-	0	0	-	0.739	0.641	0.739	-	-	0	-	0.00%
2021-08-04	0	1.440	1.270	1.440	1.260	1.440	74,000	99,860	1.3495	0.739	0.651	0.739	0.646	0.739	144,266	0.6922	-1.37%
2021-08-03	0	1.460	-	1.460	-	-	0	0	-	0.749	-	0.749	-	-	0	-	-0.68%
2021-08-02	0	1.470	-	1.470	-	-	0	0	-	0.754	-	0.754	-	-	0	-	0.00%
2021-07-30	0	1.470	-	1.470	-	-	0	0	-	0.754	-	0.754	-	-	0	-	0.00%
2021-07-29	0	1.470	-	1.470	-	-	0	0	-	0.754	-	0.754	-	-	0	-	0.00%
2021-07-28	0	1.470	-	1.470	-	-	0	0	-	0.754	-	0.754	-	-	0	-	0.00%
2021-07-27	0	1.470	-	1.470	-	-	0	0	-	0.754	-	0.754	-	-	0	-	0.00%
2021-07-26	0	1.470	-	1.470	1.470	1.470	50,000	73,500	1.4700	0.754	-	0.754	0.754	0.754	97,477	0.7540	0.00%
2021-07-23	0	1.470	1.350	1.470	1.470	1.480	68,000	100,600	1.4794	0.754	0.692	0.754	0.754	0.759	132,569	0.7589	-0.68%
2021-07-22	0	1.480	-	1.480	1.480	1.480	62,000	91,760	1.4800	0.759	-	0.759	0.759	0.759	120,872	0.7592	0.00%
2021-07-21	0	1.480	-	1.480	1.480	1.480	64,000	94,720	1.4800	0.759	-	0.759	0.759	0.759	124,771	0.7592	0.00%
2021-07-20	0	1.480	0.460	1.480	1.480	1.480	64,000	94,720	1.4800	0.759	0.236	0.759	0.759	0.759	124,771	0.7592	-0.67%
2021-07-19	0	1.490	1.400	1.490	-	-	0	0	-	0.764	0.718	0.764	-	-	0	-	0.00%
2021-07-16	0	1.490	1.320	1.500	1.490	1.500	68,000	101,360	1.4906	0.764	0.677	0.769	0.764	0.769	132,569	0.7646	0.00%
2021-07-15	0	1.490	1.280	1.490	1.490	1.490	64,000	95,360	1.4900	0.764	0.657	0.764	0.764	0.764	124,771	0.7643	0.00%
2021-07-14	0	1.490	1.480	1.490	-	-	0	0	-	0.764	0.759	0.764	-	-	0	-	0.00%
2021-07-13	0	1.490	1.450	1.500	-	-	0	0	-	0.764	0.744	0.769	-	-	0	-	0.00%
2021-07-12	0	1.490	-	1.490	1.310	1.490	74,000	109,500	1.4797	0.764	-	0.764	0.672	0.764	144,266	0.7590	0.00%
2021-07-09	0	1.490	-	1.500	-	-	0	0	-	0.764	-	0.769	-	-	0	-	0.00%
2021-07-08	0	1.490	1.480	1.500	-	-	0	0	-	0.764	0.759	0.769	-	-	0	-	0.00%
2021-07-07	0	1.490	1.490	1.500	1.490	1.500	40,000	59,740	1.4935	0.764	0.764	0.769	0.764	0.769	77,982	0.7661	-0.67%
2021-07-06	0	1.500	1.500	1.530	1.500	1.530	42,000	63,640	1.5152	0.769	0.769	0.785	0.769	0.785	81,881	0.7772	-1.32%
2021-07-05	0	1.520	-	1.520	1.530	1.530	60,000	91,800	1.5300	0.780	-	0.780	0.785	0.785	116,972	0.7848	-0.65%
2021-07-02	0	1.530	1.470	1.530	-	-	0	0	-	0.785	0.754	0.785	-	-	0	-	0.00%
2021-06-30	0	1.530	1.500	1.530	1.500	1.560	104,000	159,420	1.5329	0.785	0.769	0.785	0.769	0.800	202,752	0.7863	0.66%
2021-06-29	0	1.520	1.460	1.530	-	-	0	0	-	0.780	0.749	0.785	-	-	0	-	0.00%
2021-06-28	0	1.520	1.480	1.520	1.480	1.540	114,000	175,300	1.5377	0.780	0.759	0.780	0.759	0.790	222,248	0.7888	0.00%
2021-06-25	0	1.520	1.460	1.500	1.470	1.520	34,000	50,980	1.4994	0.780	0.749	0.769	0.754	0.780	66,284	0.7691	-3.80%
2021-06-24	0	1.580	-	1.580	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2021-06-23	0	1.580	1.280	1.580	-	-	0	0	-	0.810	0.657	0.810	-	-	0	-	0.00%
2021-06-22	0	1.580	-	1.580	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
2021-06-21	0	1.580	1.280	1.580	1.600	1.700	4,000	6,600	1.6500	0.810	0.657	0.810	0.821	0.872	7,798	0.8464	7.48%
2021-06-18	0	1.470	1.440	1.470	-	-	0	0	-	0.754	0.739	0.754	-	-	0	-	0.00%
2021-06-17	0	1.470	1.440	1.470	1.440	1.470	30,000	44,040	1.4680	0.754	0.739	0.754	0.739	0.754	58,486	0.7530	0.00%
2021-06-16	0	1.470	1.470	1.480	1.470	1.500	18,000	26,540	1.4744	0.754	0.754	0.759	0.754	0.769	35,092	0.7563	-2.00%
2021-06-15	0	1.500	1.470	1.510	1.480	1.500	6,000	8,960	1.4933	0.769	0.754	0.775	0.759	0.769	11,697	0.7660	-0.66%
2021-06-11	0	1.510	1.440	1.500	1.520	1.520	2,000	3,040	1.5200	0.775	0.739	0.769	0.780	0.780	3,899	0.7797	4.14%
2021-06-10	0	1.450	1.400	1.460	1.450	1.540	86,000	126,060	1.4658	0.744	0.718	0.749	0.744	0.790	167,661	0.7519	-5.84%
2021-06-09	0	1.540	1.470	1.560	-	-	0	0	-	0.790	0.754	0.800	-	-	0	-	0.00%
2021-06-08	0	1.540	1.450	1.540	1.500	1.620	40,000	61,560	1.5390	0.790	0.744	0.790	0.769	0.831	77,982	0.7894	-4.94%
2021-06-07	0	1.620	1.520	1.620	1.530	1.630	92,000	148,940	1.6189	0.831	0.780	0.831	0.785	0.836	179,358	0.8304	5.19%
2021-06-04	0	1.620	1.550	1.630	-	-	0	0	-	0.790	0.756	0.795	-	-	0	-	0.00%
2021-06-03	0	1.620	1.550	1.630	-	-	0	0	-	0.790	0.756	0.795	-	-	0	-	0.00%
2021-06-02	0	1.620	1.550	1.620	-	-	0	0	-	0.790	0.756	0.790	-	-	0	-	-0.61%
2021-06-01	0	1.630	1.550	1.630	-	-	0	0	-	0.795	0.756	0.795	-	-	0	-	0.00%
2021-05-31	0	1.630	1.550	1.630	1.630	1.630	2,000	3,260	1.6300	0.795	0.756	0.795	0.795	0.795	4,102	0.7948	0.62%
2021-05-28	0	1.620	1.500	1.630	-	-	0	0	-	0.790	0.731	0.795	-	-	0	-	0.00%
2021-05-27	0	1.620	1.500	1.630	-	-	0	0	-	0.790	0.731	0.795	-	-	0	-	0.00%
2021-05-26	0	1.620	1.500	1.640	-	-	0	0	-	0.790	0.731	0.800	-	-	0	-	0.00%
2021-05-25	0	1.620	1.500	1.640	-	-	0	0	-	0.790	0.731	0.800	-	-	0	-	0.00%
2021-05-24	0	1.620	1.500	1.630	1.620	1.620	2,000	3,240	1.6200	0.790	0.731	0.795	0.790	0.790	4,102	0.7899	-0.61%
2021-05-21	0	1.630	1.580	1.640	-	-	0	0	-	0.795	0.770	0.800	-	-	0	-	0.00%
2021-05-20	0	1.630	-	1.630	1.630	1.630	10,000	16,300	1.6300	0.795	-	0.795	0.795	0.795	20,508	0.7948	1.87%
2021-05-18	0	1.600	-	1.600	1.600	1.600	8,000	12,800	1.6000	0.780	-	0.780	0.780	0.780	16,407	0.7802	0.00%
2021-05-17	0	1.600	-	1.630	-	-	0	0	-	0.780	-	0.795	-	-	0	-	0.00%
2021-05-14	0	1.600	-	1.590	-	-	0	0	-	0.780	-	0.775	-	-	0	-	0.00%
2021-05-13	0	1.600	-	1.620	-	-	0	0	-	0.780	-	0.790	-	-	0	-	0.00%
2021-05-12	0	1.600	-	1.600	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
2021-05-11	0	1.600	1.280	1.600	-	-	0	0	-	0.780	0.624	0.780	-	-	0	-	0.00%
2021-05-10	0	1.600	1.520	1.600	-	-	0	0	-	0.780	0.741	0.780	-	-	0	-	0.00%
2021-05-07	0	1.600	1.140	1.630	-	-	0	0	-	0.780	0.556	0.795	-	-	0	-	0.00%
2021-05-06	0	1.600	1.540	1.600	-	-	0	0	-	0.780	0.751	0.780	-	-	0	-	0.00%
2021-05-05	0	1.600	1.520	1.600	1.600	1.600	16,000	25,700	1.6063	0.780	0.741	0.780	0.780	0.780	32,813	0.7832	-5.88%
2021-05-04	0	1.700	-	1.700	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2021-05-03	0	1.700	1.500	1.700	-	-	0	0	-	0.829	0.731	0.829	-	-	0	-	-1.16%
2021-04-30	0	1.720	-	1.720	-	-	0	0	-	0.839	-	0.839	-	-	0	-	0.00%
2021-04-29	0	1.720	1.700	1.720	1.700	1.800	616,000	1,084,360	1.7603	0.839	0.829	0.839	0.829	0.878	1,263,303	0.8584	5.52%
2021-04-28	0	1.630	-	1.630	-	-	0	0	-	0.795	-	0.795	-	-	0	-	-0.61%
2021-04-27	0	1.640	-	1.640	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-0.61%
2021-04-26	0	1.650	-	1.650	-	-	0	0	-	0.805	-	0.805	-	-	0	-	-0.60%
2021-04-23	0	1.660	1.600	1.660	-	-	0	0	-	0.809	0.780	0.809	-	-	0	-	0.00%
2021-04-22	0	1.660	1.600	1.660	1.550	1.680	328,000	541,240	1.6501	0.809	0.780	0.809	0.756	0.819	672,668	0.8046	0.00%
2021-04-21	0	1.660	1.550	1.660	-	-	0	0	-	0.809	0.756	0.809	-	-	0	-	0.00%
2021-04-20	0	1.660	1.510	1.660	1.660	1.660	30,000	49,800	1.6600	0.809	0.736	0.809	0.809	0.809	61,524	0.8094	-0.60%
2021-04-19	0	1.670	1.400	1.670	1.650	1.700	6,000	10,000	1.6667	0.814	0.683	0.814	0.805	0.829	12,305	0.8127	-1.18%
2021-04-16	0	1.690	1.400	1.690	1.690	1.700	8,000	13,540	1.6925	0.824	0.683	0.824	0.824	0.829	16,407	0.8253	6.96%
2021-04-15	0	1.580	-	1.580	1.550	1.600	98,000	154,440	1.5759	0.770	-	0.770	0.756	0.780	200,980	0.7684	0.00%
2021-04-14	0	1.580	1.540	1.580	1.500	1.650	128,000	204,380	1.5967	0.770	0.751	0.770	0.731	0.805	262,504	0.7786	-6.51%
2021-04-13	0	1.690	1.650	1.690	1.660	1.730	18,000	30,400	1.6889	0.824	0.805	0.824	0.809	0.844	36,915	0.8235	-1.17%
2021-04-12	0	1.710	1.670	1.710	1.670	1.740	12,000	20,560	1.7133	0.834	0.814	0.834	0.814	0.848	24,610	0.8354	-1.72%
2021-04-09	0	1.740	-	1.740	1.660	1.760	106,000	182,280	1.7196	0.848	-	0.848	0.809	0.858	217,386	0.8385	-2.25%
2021-04-08	0	1.780	1.720	1.780	-	-	0	0	-	0.868	0.839	0.868	-	-	0	-	0.00%
2021-04-07	0	1.780	1.740	1.780	1.730	2.170	64,000	116,620	1.8222	0.868	0.848	0.868	0.844	1.058	131,252	0.8885	0.00%
2021-04-01	0	1.780	1.780	1.820	1.780	1.900	168,000	305,980	1.8213	0.868	0.868	0.887	0.868	0.926	344,537	0.8881	-7.29%
2021-03-31	0	1.920	1.680	1.900	1.800	1.930	104,000	197,360	1.8977	0.936	0.819	0.926	0.878	0.941	213,285	0.9253	-3.52%
2021-03-30	0	1.990	1.900	1.990	1.900	2.000	142,000	275,420	1.9396	0.970	0.926	0.970	0.926	0.975	291,216	0.9458	-2.93%
2021-03-29	0	2.050	1.900	2.050	2.050	2.050	2,000	4,100	2.0500	1.000	0.926	1.000	1.000	1.000	4,102	0.9996	4.59%
2021-03-26	0	1.960	-	1.960	1.900	1.970	464,000	913,920	1.9697	0.956	-	0.956	0.926	0.961	951,579	0.9604	-0.51%
2021-03-25	0	1.970	-	1.970	1.970	1.970	2,000	3,940	1.9700	0.961	-	0.961	0.961	0.961	4,102	0.9606	0.51%
2021-03-24	0	1.960	1.810	1.920	1.850	2.000	182,000	345,460	1.8981	0.956	0.883	0.936	0.902	0.975	373,248	0.9255	-2.00%
2021-03-23	0	2.000	1.960	2.000	1.950	2.030	218,000	438,400	2.0110	0.975	0.956	0.975	0.951	0.990	447,078	0.9806	-0.99%
2021-03-22	0	2.020	1.980	2.020	-	-	0	0	-	0.985	0.965	0.985	-	-	0	-	0.00%
2021-03-19	0	2.020	1.990	2.030	1.980	2.050	16,000	32,600	2.0375	0.985	0.970	0.990	0.965	1.000	32,813	0.9935	0.00%
2021-03-18	0	2.020	1.970	2.010	1.970	2.020	16,000	31,920	1.9950	0.985	0.961	0.980	0.961	0.985	32,813	0.9728	0.00%
2021-03-17	0	2.020	1.970	2.000	1.970	2.020	18,000	36,020	2.0011	0.985	0.961	0.975	0.961	0.985	36,915	0.9758	0.00%
2021-03-16	0	2.020	1.970	2.020	1.960	2.020	18,000	36,100	2.0056	0.985	0.961	0.985	0.956	0.985	36,915	0.9779	0.00%
2021-03-15	0	2.020	1.950	2.020	1.950	2.020	32,000	64,500	2.0156	0.985	0.951	0.985	0.951	0.985	65,626	0.9828	-2.42%
2021-03-12	0	2.070	1.850	2.070	2.070	2.070	2,000	4,140	2.0700	1.009	0.902	1.009	1.009	1.009	4,102	1.0094	2.99%
2021-03-11	0	2.010	1.950	2.010	1.960	2.070	32,000	64,340	2.0106	0.980	0.951	0.980	0.956	1.009	65,626	0.9804	0.00%
2021-03-10	0	2.010	1.950	2.010	1.950	2.050	112,000	224,880	2.0079	0.980	0.951	0.980	0.951	1.000	229,691	0.9791	-1.95%
2021-03-09	0	2.050	2.000	2.050	2.010	2.070	12,000	24,620	2.0517	1.000	0.975	1.000	0.980	1.009	24,610	1.0004	-0.49%
2021-03-08	0	2.060	2.010	2.060	1.930	2.120	30,000	62,820	2.0940	1.004	0.980	1.004	0.941	1.034	61,524	1.0211	0.49%
2021-03-05	0	2.050	2.000	2.050	2.000	2.220	274,000	560,860	2.0469	1.000	0.975	1.000	0.975	1.082	561,924	0.9981	-8.89%
2021-03-04	0	2.250	1.650	2.250	-	-	0	0	-	1.097	0.805	1.097	-	-	0	-	-1.32%
2021-03-03	0	2.280	1.570	2.280	2.280	2.290	258,000	590,220	2.2877	1.112	0.766	1.112	1.112	1.117	529,110	1.1155	0.00%
2021-03-02	0	2.280	-	2.280	-	-	0	0	-	1.112	-	1.112	-	-	0	-	0.00%
2021-03-01	0	2.280	1.770	2.280	-	-	0	0	-	1.112	0.863	1.112	-	-	0	-	0.00%
2021-02-26	0	2.280	-	2.280	-	-	0	0	-	1.112	-	1.112	-	-	0	-	0.00%
2021-02-25	0	2.280	-	2.280	2.280	2.280	20,000	45,600	2.2800	1.112	-	1.112	1.112	1.112	41,016	1.1118	0.44%
2021-02-24	0	2.270	-	2.270	-	-	0	0	-	1.107	-	1.107	-	-	0	-	-0.44%
2021-02-23	0	2.280	-	2.280	-	-	0	0	-	1.112	-	1.112	-	-	0	-	0.00%
2021-02-22	0	2.280	-	2.280	-	-	0	0	-	1.112	-	1.112	-	-	0	-	0.00%
2021-02-19	0	2.280	-	2.280	-	-	0	0	-	1.112	-	1.112	-	-	0	-	0.00%
2021-02-18	0	2.280	2.130	2.280	-	-	0	0	-	1.112	1.039	1.112	-	-	0	-	0.00%
2021-02-17	0	2.280	2.050	2.290	-	-	0	0	-	1.112	1.000	1.117	-	-	0	-	0.00%
2021-02-16	0	2.280	-	2.290	2.280	2.290	6,000	13,700	2.2833	1.112	-	1.117	1.112	1.117	12,305	1.1134	-0.44%
2021-02-11	0	2.290	-	2.300	-	-	0	0	-	1.117	-	1.122	-	-	0	-	0.00%
2021-02-10	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2021-02-09	0	2.290	-	2.300	-	-	0	0	-	1.117	-	1.122	-	-	0	-	0.00%
2021-02-08	0	2.290	-	2.300	2.290	2.290	8,000	18,320	2.2900	1.117	-	1.122	1.117	1.117	16,407	1.1166	-0.43%
2021-02-05	0	2.300	2.110	2.240	2.250	2.300	36,000	81,100	2.2528	1.122	1.029	1.092	1.097	1.122	73,829	1.0985	1.77%
2021-02-04	0	2.260	2.160	2.250	-	-	0	0	-	1.102	1.053	1.097	-	-	0	-	0.00%
2021-02-03	0	2.260	2.150	2.260	2.100	2.300	78,000	171,860	2.2033	1.102	1.048	1.102	1.024	1.122	159,964	1.0744	-2.16%
2021-02-02	0	2.310	2.100	2.310	-	-	0	0	-	1.126	1.024	1.126	-	-	0	-	0.00%
2021-02-01	0	2.310	2.160	2.340	-	-	0	0	-	1.126	1.053	1.141	-	-	0	-	0.00%
2021-01-29	0	2.310	2.160	2.310	-	-	0	0	-	1.126	1.053	1.126	-	-	0	-	0.00%
2021-01-28	0	2.310	2.210	2.320	-	-	0	0	-	1.126	1.078	1.131	-	-	0	-	0.00%
2021-01-27	0	2.310	2.230	2.320	-	-	0	0	-	1.126	1.087	1.131	-	-	0	-	0.00%
2021-01-26	0	2.310	2.230	2.340	2.310	2.310	6,000	13,860	2.3100	1.126	1.087	1.141	1.126	1.126	12,305	1.1264	0.00%
2021-01-25	0	2.310	2.120	2.310	-	-	0	0	-	1.126	1.034	1.126	-	-	0	-	0.00%
2021-01-22	0	2.310	2.100	2.310	-	-	0	0	-	1.126	1.024	1.126	-	-	0	-	0.00%
2021-01-21	0	2.310	-	2.310	-	-	0	0	-	1.126	-	1.126	-	-	0	-	0.00%
2021-01-20	0	2.310	2.220	2.320	2.200	2.350	28,000	63,160	2.2557	1.126	1.082	1.131	1.073	1.146	57,423	1.0999	-2.12%
2021-01-19	0	2.360	-	2.370	-	-	0	0	-	1.151	-	1.156	-	-	0	-	0.00%
2021-01-18	0	2.360	-	2.380	-	-	0	0	-	1.151	-	1.161	-	-	0	-	0.00%
2021-01-15	0	2.360	2.300	2.360	-	-	0	0	-	1.151	1.122	1.151	-	-	0	-	0.00%
2021-01-14	0	2.360	2.010	2.360	-	-	0	0	-	1.151	0.980	1.151	-	-	0	-	0.00%
2021-01-13	0	2.360	-	2.360	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
2021-01-12	0	2.360	-	2.360	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
2021-01-11	0	2.360	-	2.360	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
2021-01-08	0	2.360	-	2.360	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
2021-01-07	0	2.360	-	2.360	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
2021-01-06	0	2.360	-	2.360	-	-	0	0	-	1.151	-	1.151	-	-	0	-	0.00%
2021-01-05	0	2.360	-	2.360	-	-	0	0	-	1.151	-	1.151	-	-	0	-	-0.42%
2021-01-04	0	2.370	1.570	2.370	2.390	2.390	250,000	597,500	2.3900	1.156	0.766	1.156	1.165	1.165	512,704	1.1654	-0.84%
2020-12-31	0	2.390	2.390	-	2.390	2.390	112,000	267,680	2.3900	1.165	1.165	-	1.165	1.165	229,691	1.1654	4.37%
2020-12-30	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-29	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-28	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-24	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-23	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-22	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-21	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-18	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-17	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-16	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-15	0	2.290	-	2.290	-	-	0	0	-	1.117	-	1.117	-	-	0	-	0.00%
2020-12-14	0	2.290	-	2.290	2.270	2.300	32,000	73,060	2.2831	1.117	-	1.117	1.107	1.122	65,626	1.1133	-0.43%
2020-12-11	0	2.300	2.180	2.300	-	-	0	0	-	1.122	1.063	1.122	-	-	0	-	0.00%
2020-12-10	0	2.300	-	2.300	-	-	0	0	-	1.122	-	1.122	-	-	0	-	0.00%
2020-12-09	0	2.300	-	2.300	-	-	0	0	-	1.122	-	1.122	-	-	0	-	0.00%
2020-12-08	0	2.300	-	2.300	-	-	0	0	-	1.122	-	1.122	-	-	0	-	0.00%
2020-12-07	0	2.300	-	2.300	-	-	0	0	-	1.122	-	1.122	-	-	0	-	0.00%
2020-12-04	0	2.300	2.200	2.300	-	-	0	0	-	1.122	1.073	1.122	-	-	0	-	0.00%
2020-12-03	0	2.300	2.210	2.300	-	-	0	0	-	1.122	1.078	1.122	-	-	0	-	0.00%
2020-12-02	0	2.300	2.200	2.300	2.200	2.300	14,000	31,580	2.2557	1.122	1.073	1.122	1.073	1.122	28,711	1.0999	0.00%
2020-12-01	0	2.300	2.200	2.300	-	-	0	0	-	1.122	1.073	1.122	-	-	0	-	0.00%
2020-11-30	0	2.300	2.200	2.300	2.290	2.300	6,000	13,780	2.2967	1.122	1.073	1.122	1.117	1.122	12,305	1.1199	0.00%
2020-11-27	0	2.300	2.200	2.300	-	-	0	0	-	1.122	1.073	1.122	-	-	0	-	-0.43%
2020-11-26	0	2.310	2.200	2.310	-	-	0	0	-	1.126	1.073	1.126	-	-	0	-	0.00%
2020-11-25	0	2.310	2.180	2.310	-	-	0	0	-	1.126	1.063	1.126	-	-	0	-	0.00%
2020-11-24	0	2.310	-	2.310	2.320	2.330	4,000	9,300	2.3250	1.126	-	1.126	1.131	1.136	8,203	1.1337	0.87%
2020-11-23	0	2.290	2.220	2.290	2.150	2.290	282,000	644,180	2.2843	1.117	1.082	1.117	1.048	1.117	578,330	1.1139	-1.72%
2020-11-20	0	2.330	2.010	2.330	-	-	0	0	-	1.136	0.980	1.136	-	-	0	-	0.00%
2020-11-19	0	2.330	-	2.330	-	-	0	0	-	1.136	-	1.136	-	-	0	-	0.00%
2020-11-18	0	2.330	2.280	2.330	2.310	2.330	38,000	88,500	2.3289	1.136	1.112	1.136	1.126	1.136	77,931	1.1356	0.00%
2020-11-17	0	2.330	-	2.330	-	-	0	0	-	1.136	-	1.136	-	-	0	-	0.00%
2020-11-16	0	2.330	-	2.330	2.300	2.330	14,000	32,260	2.3043	1.136	-	1.136	1.122	1.136	28,711	1.1236	0.00%
2020-11-13	0	2.330	-	2.330	2.310	2.330	4,000	9,280	2.3200	1.136	-	1.136	1.126	1.136	8,203	1.1313	0.00%
2020-11-12	0	2.330	-	2.330	-	-	0	0	-	1.136	-	1.136	-	-	0	-	0.00%
2020-11-11	0	2.330	-	2.330	2.320	2.330	4,000	9,300	2.3250	1.136	-	1.136	1.131	1.136	8,203	1.1337	0.00%
2020-11-10	0	2.330	-	2.330	2.290	2.370	68,000	157,080	2.3100	1.136	-	1.136	1.117	1.156	139,455	1.1264	-2.10%
2020-11-09	0	2.380	2.200	2.380	-	-	0	0	-	1.161	1.073	1.161	-	-	0	-	0.00%
2020-11-06	0	2.380	2.300	2.380	2.300	2.380	30,000	70,140	2.3380	1.161	1.122	1.161	1.122	1.161	61,524	1.1400	-0.83%
2020-11-05	0	2.400	2.300	2.400	-	-	0	0	-	1.170	1.122	1.170	-	-	0	-	0.00%
2020-11-04	0	2.400	2.210	2.400	2.300	2.410	50,000	118,840	2.3768	1.170	1.078	1.170	1.122	1.175	102,541	1.1590	-0.41%
2020-11-03	0	2.410	2.240	2.410	-	-	0	0	-	1.175	1.092	1.175	-	-	0	-	0.00%
2020-11-02	0	2.410	2.270	2.410	-	-	0	0	-	1.175	1.107	1.175	-	-	0	-	0.00%
2020-10-30	0	2.410	2.310	2.390	2.370	2.420	24,000	57,540	2.3975	1.175	1.126	1.165	1.156	1.180	49,220	1.1690	0.00%
2020-10-29	0	2.410	2.240	2.410	2.200	2.410	68,000	158,240	2.3271	1.175	1.092	1.175	1.073	1.175	139,455	1.1347	-0.41%
2020-10-28	0	2.420	-	2.420	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2020-10-27	0	2.420	-	2.420	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2020-10-23	0	2.420	-	2.420	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2020-10-22	0	2.420	-	2.420	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2020-10-21	0	2.420	2.100	2.420	-	-	0	0	-	1.180	1.024	1.180	-	-	0	-	0.00%
2020-10-20	0	2.420	-	2.420	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2020-10-19	0	2.420	-	2.420	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2020-10-16	0	2.420	-	2.420	-	-	0	0	-	1.180	-	1.180	-	-	0	-	0.00%
2020-10-15	0	2.420	1.990	2.420	-	-	0	0	-	1.180	0.970	1.180	-	-	0	-	0.00%
2020-10-14	0	2.420	2.250	2.420	-	-	0	0	-	1.180	1.097	1.180	-	-	0	-	0.00%
2020-10-12	0	2.420	-	2.420	2.210	2.420	140,000	332,799	2.3771	1.180	-	1.180	1.078	1.180	287,114	1.1591	-0.82%
2020-10-09	0	2.440	2.440	2.450	2.300	2.500	68,000	163,120	2.3988	1.190	1.190	1.195	1.122	1.219	139,455	1.1697	0.83%
2020-10-08	0	2.420	2.420	2.430	2.170	2.600	1,640,000	3,903,140	2.3800	1.180	1.180	1.185	1.058	1.268	3,363,338	1.1605	-6.20%
2020-10-07	0	2.580	2.280	2.580	-	-	0	0	-	1.258	1.112	1.258	-	-	0	-	-0.39%
2020-10-06	0	2.590	2.280	2.590	-	-	0	0	-	1.263	1.112	1.263	-	-	0	-	0.00%
2020-10-05	0	2.590	2.200	2.590	-	-	0	0	-	1.263	1.073	1.263	-	-	0	-	0.00%
2020-09-30	0	2.590	2.220	2.590	-	-	0	0	-	1.263	1.082	1.263	-	-	0	-	0.00%
2020-09-29	0	2.590	2.250	2.590	-	-	0	0	-	1.263	1.097	1.263	-	-	0	-	0.00%
2020-09-28	0	2.590	2.310	2.590	-	-	0	0	-	1.263	1.126	1.263	-	-	0	-	0.00%
2020-09-25	0	2.590	2.310	2.590	-	-	0	0	-	1.263	1.126	1.263	-	-	0	-	0.00%
2020-09-24	0	2.590	2.400	2.590	-	-	0	0	-	1.263	1.170	1.263	-	-	0	-	-0.38%
2020-09-23	0	2.600	2.380	2.600	-	-	0	0	-	1.268	1.161	1.268	-	-	0	-	0.00%
2020-09-22	0	2.600	2.400	2.590	2.590	2.600	4,000	10,380	2.5950	1.268	1.170	1.263	1.263	1.268	8,203	1.2654	0.00%
2020-09-21	0	2.600	2.400	2.600	2.500	2.600	66,000	170,640	2.5855	1.268	1.170	1.268	1.219	1.268	135,354	1.2607	-0.38%
2020-09-18	0	2.610	2.500	2.610	-	-	0	0	-	1.273	1.219	1.273	-	-	0	-	-0.38%
2020-09-17	0	2.620	2.570	2.620	-	-	0	0	-	1.278	1.253	1.278	-	-	0	-	-0.38%
2020-09-16	0	2.630	2.570	2.640	2.560	2.650	28,000	72,720	2.5971	1.282	1.253	1.287	1.248	1.292	57,423	1.2664	-1.13%
2020-09-15	0	2.660	2.530	2.680	2.570	2.670	22,000	58,120	2.6418	1.297	1.234	1.307	1.253	1.302	45,118	1.2882	-0.37%
2020-09-14	0	2.670	2.640	2.680	2.640	2.680	26,000	69,520	2.6738	1.302	1.287	1.307	1.287	1.307	53,321	1.3038	-0.37%
2020-09-11	0	2.680	2.450	2.680	2.680	2.690	752,000	2,015,380	2.6800	1.307	1.195	1.307	1.307	1.312	1,542,214	1.3068	-0.37%
2020-09-10	0	2.690	2.430	2.690	2.630	2.720	48,000	126,880	2.6433	1.312	1.185	1.312	1.282	1.326	98,439	1.2889	1.89%
2020-09-09	0	2.640	2.410	2.650	-	-	0	0	-	1.287	1.175	1.292	-	-	0	-	0.00%
2020-09-08	0	2.640	2.200	2.650	-	-	0	0	-	1.287	1.073	1.292	-	-	0	-	0.00%
2020-09-07	0	2.640	2.420	2.640	-	-	0	0	-	1.287	1.180	1.287	-	-	0	-	0.00%
2020-09-04	0	2.640	2.450	2.630	2.630	2.640	24,000	63,140	2.6308	1.287	1.195	1.282	1.282	1.287	49,220	1.2828	0.00%
2020-09-03	0	2.640	2.510	2.640	2.520	2.650	98,000	252,900	2.5806	1.287	1.224	1.287	1.229	1.292	200,980	1.2583	-1.86%
2020-09-02	0	2.690	2.500	2.690	-	-	0	0	-	1.312	1.219	1.312	-	-	0	-	0.00%
2020-09-01	0	2.690	2.500	2.690	-	-	0	0	-	1.312	1.219	1.312	-	-	0	-	0.00%
2020-08-31	0	2.690	2.510	2.690	2.650	2.710	24,000	64,160	2.6733	1.312	1.224	1.312	1.292	1.321	49,220	1.3035	-0.74%
2020-08-28	0	2.710	2.400	2.710	2.600	2.730	14,000	37,100	2.6500	1.321	1.170	1.321	1.268	1.331	28,711	1.2922	-0.37%
2020-08-27	0	2.720	-	2.730	2.610	2.730	10,000	26,780	2.6780	1.326	-	1.331	1.273	1.331	20,508	1.3058	-1.09%
2020-08-26	0	2.750	2.600	2.750	-	-	0	0	-	1.341	1.268	1.341	-	-	0	-	0.00%
2020-08-25	0	2.750	2.020	2.750	-	-	0	0	-	1.341	0.985	1.341	-	-	0	-	-0.36%
2020-08-24	0	2.760	2.600	2.760	-	-	0	0	-	1.346	1.268	1.346	-	-	0	-	0.00%
2020-08-21	0	2.760	-	2.760	2.700	2.760	12,000	32,520	2.7100	1.346	-	1.346	1.317	1.346	24,610	1.3214	-1.08%
2020-08-20	0	2.790	2.700	2.790	-	-	0	0	-	1.360	1.317	1.360	-	-	0	-	-0.36%
2020-08-19	0	2.800	2.720	2.800	2.830	2.830	2,000	5,660	2.8300	1.365	1.326	1.365	1.380	1.380	4,102	1.3799	0.00%
2020-08-18	0	2.800	2.700	2.800	2.750	2.820	102,000	283,140	2.7759	1.365	1.317	1.365	1.341	1.375	209,183	1.3536	-1.75%
2020-08-17	0	2.850	2.750	2.850	2.760	2.850	98,000	273,780	2.7937	1.390	1.341	1.390	1.346	1.390	200,980	1.3622	0.00%
2020-08-14	0	2.850	2.800	2.850	2.800	2.880	76,000	215,780	2.8392	1.390	1.365	1.390	1.365	1.404	155,862	1.3844	-1.04%
2020-08-13	0	2.880	2.720	2.880	2.800	3.050	120,000	343,100	2.8592	1.404	1.326	1.404	1.365	1.487	246,098	1.3942	-0.69%
2020-08-12	0	2.900	2.800	2.890	2.890	2.900	10,000	28,920	2.8920	1.414	1.365	1.409	1.409	1.414	20,508	1.4102	0.00%
2020-08-11	0	2.900	2.820	2.900	2.850	3.050	52,000	150,680	2.8977	1.414	1.375	1.414	1.390	1.487	106,642	1.4129	-1.69%
2020-08-10	0	2.950	2.860	2.950	3.050	3.050	2,000	6,100	3.0500	1.438	1.395	1.438	1.487	1.487	4,102	1.4872	0.00%
2020-08-07	0	2.950	2.810	2.950	2.950	2.970	566,000	1,669,760	2.9501	1.438	1.370	1.438	1.438	1.448	1,160,762	1.4385	0.00%
2020-08-06	0	2.950	2.830	2.950	2.900	2.960	82,000	240,060	2.9276	1.438	1.380	1.438	1.414	1.443	168,167	1.4275	-0.34%
2020-08-05	0	2.960	2.850	2.950	-	-	0	0	-	1.443	1.390	1.438	-	-	0	-	-0.34%
2020-08-04	0	2.970	2.900	2.950	2.910	3.040	32,000	94,120	2.9413	1.448	1.414	1.438	1.419	1.482	65,626	1.4342	-1.00%
2020-08-03	0	3.000	2.850	3.000	2.900	3.050	10,000	29,900	2.9900	1.463	1.390	1.463	1.414	1.487	20,508	1.4580	1.69%
2020-07-31	0	2.950	2.900	2.910	2.900	3.050	528,000	1,556,820	2.9485	1.438	1.414	1.419	1.414	1.487	1,082,831	1.4377	0.00%
2020-07-30	0	2.950	2.900	2.950	2.880	2.950	24,000	70,640	2.9433	1.438	1.414	1.438	1.404	1.438	49,220	1.4352	-1.99%
2020-07-29	0	3.010	-	3.010	2.980	3.010	40,000	120,000	3.0000	1.468	-	1.468	1.453	1.468	82,033	1.4628	-0.99%
2020-07-28	0	3.040	2.910	3.040	2.960	3.050	106,000	319,260	3.0119	1.482	1.419	1.482	1.443	1.487	217,386	1.4686	-1.94%
2020-07-27	0	3.100	3.000	3.100	3.200	3.200	2,000	6,400	3.2000	1.512	1.463	1.512	1.560	1.560	4,102	1.5604	1.31%
2020-07-24	0	3.060	3.050	3.060	2.960	3.080	404,000	1,211,900	2.9998	1.492	1.487	1.492	1.443	1.502	828,530	1.4627	-1.61%
2020-07-23	0	3.110	3.040	3.110	3.120	3.290	12,000	37,780	3.1483	1.516	1.482	1.516	1.521	1.604	24,610	1.5352	0.32%
2020-07-22	0	3.100	-	3.100	2.960	3.180	180,000	552,480	3.0693	1.512	-	1.512	1.443	1.551	369,147	1.4966	-1.59%
2020-07-21	0	3.150	3.000	3.140	3.100	3.150	16,000	50,160	3.1350	1.536	1.463	1.531	1.512	1.536	32,813	1.5287	0.00%
2020-07-20	0	3.150	3.060	3.150	3.040	3.300	116,000	361,580	3.1171	1.536	1.492	1.536	1.482	1.609	237,895	1.5199	-3.08%
2020-07-17	0	3.250	3.050	3.250	-	-	0	0	-	1.585	1.487	1.585	-	-	0	-	-0.31%
2020-07-16	0	3.260	3.100	3.260	3.200	3.300	8,000	25,920	3.2400	1.590	1.512	1.590	1.560	1.609	16,407	1.5799	-0.31%
2020-07-15	0	3.270	3.100	3.270	-	-	0	0	-	1.594	1.512	1.594	-	-	0	-	0.00%
2020-07-14	0	3.270	3.130	3.270	-	-	0	0	-	1.594	1.526	1.594	-	-	0	-	-0.30%
2020-07-13	0	3.280	3.120	3.280	3.250	3.280	20,000	65,180	3.2590	1.599	1.521	1.599	1.585	1.599	41,016	1.5891	0.00%
2020-07-10	0	3.280	3.180	3.290	-	-	0	0	-	1.599	1.551	1.604	-	-	0	-	0.00%
2020-07-09	0	3.280	3.160	3.280	3.400	3.400	2,000	6,800	3.4000	1.599	1.541	1.599	1.658	1.658	4,102	1.6579	-0.30%
2020-07-08	0	3.290	3.120	3.290	-	-	0	0	-	1.604	1.521	1.604	-	-	0	-	0.00%
2020-07-07	0	3.290	3.150	3.290	-	-	0	0	-	1.604	1.536	1.604	-	-	0	-	-0.60%
2020-07-06	0	3.310	3.150	3.310	-	-	0	0	-	1.614	1.536	1.614	-	-	0	-	0.00%
2020-07-03	0	3.310	3.150	3.310	-	-	0	0	-	1.614	1.536	1.614	-	-	0	-	0.00%
2020-07-02	0	3.310	3.160	3.310	-	-	0	0	-	1.614	1.541	1.614	-	-	0	-	-0.30%
2020-06-30	0	3.320	-	3.320	3.100	3.320	14,000	45,860	3.2757	1.619	-	1.619	1.512	1.619	28,711	1.5973	0.91%
2020-06-29	0	3.290	3.100	3.290	3.300	3.300	2,000	6,600	3.3000	1.604	1.512	1.604	1.609	1.609	4,102	1.6091	2.49%
2020-06-26	0	3.210	3.100	3.210	-	-	0	0	-	1.565	1.512	1.565	-	-	0	-	0.00%
2020-06-24	0	3.210	3.100	3.210	3.210	3.220	316,000	1,014,380	3.2101	1.565	1.512	1.565	1.565	1.570	648,058	1.5653	-0.31%
2020-06-23	0	3.220	3.100	3.220	-	-	0	0	-	1.570	1.512	1.570	-	-	0	-	0.00%
2020-06-22	0	3.220	3.100	3.220	-	-	0	0	-	1.570	1.512	1.570	-	-	0	-	0.00%
2020-06-19	0	3.220	3.100	3.220	3.240	3.240	2,000	6,480	3.2400	1.570	1.512	1.570	1.580	1.580	4,102	1.5799	0.62%
2020-06-18	0	3.200	3.150	3.200	3.200	3.300	12,000	39,520	3.2933	1.560	1.536	1.560	1.560	1.609	24,610	1.6059	0.00%
2020-06-17	0	3.200	3.100	3.200	3.250	3.250	2,000	6,500	3.2500	1.560	1.512	1.560	1.585	1.585	4,102	1.5847	1.59%
2020-06-16	0	3.150	3.100	3.200	3.150	3.200	6,000	19,060	3.1767	1.536	1.512	1.560	1.536	1.560	12,305	1.5490	-2.48%
2020-06-15	0	3.230	3.150	3.230	-	-	0	0	-	1.575	1.536	1.575	-	-	0	-	0.00%
2020-06-12	0	3.230	3.150	3.230	-	-	0	0	-	1.575	1.536	1.575	-	-	0	-	0.00%
2020-06-11	0	3.230	3.150	3.230	3.200	3.230	6,000	19,300	3.2167	1.575	1.536	1.575	1.560	1.575	12,305	1.5685	0.00%
2020-06-10	0	3.230	3.150	3.230	-	-	0	0	-	1.575	1.536	1.575	-	-	0	-	0.00%
2020-06-09	0	3.230	3.150	3.230	3.230	3.230	4,000	12,920	3.2300	1.575	1.536	1.575	1.575	1.575	8,203	1.5750	0.00%
2020-06-08	0	3.230	3.150	3.240	3.240	3.240	2,000	6,480	3.2400	1.575	1.536	1.580	1.580	1.580	4,102	1.5799	-0.31%
2020-06-05	0	3.240	3.150	3.240	-	-	0	0	-	1.580	1.536	1.580	-	-	0	-	0.00%
2020-06-04	0	3.240	3.150	3.240	3.230	3.250	10,000	32,380	3.2380	1.580	1.536	1.580	1.575	1.585	20,508	1.5789	0.00%
2020-06-03	0	3.240	3.200	3.240	3.240	3.240	2,000	6,480	3.2400	1.580	1.560	1.580	1.580	1.580	4,102	1.5799	0.00%
2020-06-02	0	3.240	3.200	3.240	3.240	3.240	4,000	12,960	3.2400	1.580	1.560	1.580	1.580	1.580	8,203	1.5799	0.00%
2020-06-01	0	3.240	3.210	3.240	3.240	3.250	500,000	1,620,020	3.2400	1.580	1.565	1.580	1.580	1.585	1,025,408	1.5799	0.31%
2020-05-29	0	3.230	3.230	3.300	3.050	3.230	150,000	480,780	3.2052	1.575	1.575	1.609	1.487	1.575	307,622	1.5629	0.00%
2020-05-28	0	3.230	3.100	3.150	3.240	3.240	2,000	6,480	3.2400	1.575	1.512	1.536	1.580	1.580	4,102	1.5799	1.25%
2020-05-27	0	3.190	3.100	3.180	3.120	3.280	56,000	176,460	3.1511	1.555	1.512	1.551	1.521	1.599	114,846	1.5365	0.63%
2020-05-26	0	3.170	3.150	3.170	3.150	3.180	34,000	107,720	3.1682	1.546	1.536	1.546	1.536	1.551	69,728	1.5449	-0.31%
2020-05-25	0	3.180	3.120	3.180	3.100	3.250	98,000	311,680	3.1804	1.551	1.521	1.551	1.512	1.585	200,980	1.5508	-3.05%
2020-05-22	0	3.280	3.250	3.280	-	-	0	0	-	1.599	1.585	1.599	-	-	0	-	0.00%
2020-05-21	0	3.280	3.250	3.300	-	-	0	0	-	1.599	1.585	1.609	-	-	0	-	0.00%
2020-05-20	0	3.280	3.250	3.280	-	-	0	0	-	1.599	1.585	1.599	-	-	0	-	-0.30%
2020-05-19	0	3.290	3.240	3.290	3.210	3.300	28,000	91,380	3.2636	1.604	1.580	1.604	1.565	1.609	57,423	1.5914	-0.30%
2020-05-18	0	3.300	3.250	3.300	-	-	0	0	-	1.609	1.585	1.609	-	-	0	-	0.00%
2020-05-15	0	3.300	3.250	3.300	-	-	0	0	-	1.609	1.585	1.609	-	-	0	-	0.00%
2020-05-14	0	3.300	3.250	3.300	-	-	0	0	-	1.609	1.585	1.609	-	-	0	-	0.00%
2020-05-13	0	3.300	3.250	3.300	-	-	2,000	6,600	3.3000	1.609	1.585	1.609	-	-	4,102	1.6091	-0.90%
2020-05-12	0	3.330	3.300	3.330	-	-	0	0	-	1.624	1.609	1.624	-	-	0	-	0.00%
2020-05-11	0	3.330	3.250	3.320	3.250	3.340	38,000	124,260	3.2700	1.624	1.585	1.619	1.585	1.629	77,931	1.5945	-0.30%
2020-05-08	0	3.340	3.250	3.340	3.250	3.370	18,000	59,000	3.2778	1.629	1.585	1.629	1.585	1.643	36,915	1.5983	-0.30%
2020-05-07	0	3.350	3.330	3.350	3.350	3.350	2,000	6,700	3.3500	1.633	1.624	1.633	1.633	1.633	4,102	1.6335	0.60%
2020-05-06	0	3.330	3.330	3.390	3.330	3.370	12,000	40,160	3.3467	1.624	1.624	1.653	1.624	1.643	24,610	1.6319	-2.35%
2020-05-05	0	3.410	3.350	3.410	3.360	3.410	14,000	47,320	3.3800	1.663	1.633	1.663	1.638	1.663	28,711	1.6481	-1.16%
2020-05-04	0	3.450	3.350	3.450	3.360	3.600	14,000	47,900	3.4214	1.682	1.633	1.682	1.638	1.755	28,711	1.6683	0.29%
2020-04-29	0	3.440	3.440	3.450	3.350	3.440	54,000	184,540	3.4174	1.677	1.677	1.682	1.633	1.677	110,744	1.6664	0.29%
2020-04-28	0	3.430	3.460	3.470	3.350	3.460	24,000	81,660	3.4025	1.673	1.687	1.692	1.633	1.687	49,220	1.6591	-1.44%
2020-04-27	0	3.480	3.400	3.460	-	-	0	0	-	1.697	1.658	1.687	-	-	0	-	0.00%
2020-04-24	0	3.480	3.400	3.480	3.380	3.490	93,000	316,240	3.4004	1.697	1.658	1.697	1.648	1.702	190,726	1.6581	-1.97%
2020-04-23	0	3.550	3.410	3.550	-	-	0	0	-	1.731	1.663	1.731	-	-	0	-	0.00%
2020-04-22	0	3.550	3.410	3.550	-	-	0	0	-	1.731	1.663	1.731	-	-	0	-	0.00%
2020-04-21	0	3.550	3.410	3.550	-	-	0	0	-	1.731	1.663	1.731	-	-	0	-	0.00%
2020-04-20	0	3.550	3.400	3.550	3.600	3.600	2,000	7,200	3.6000	1.731	1.658	1.731	1.755	1.755	4,102	1.7554	0.57%
2020-04-17	0	3.530	3.400	3.530	3.550	3.550	4,000	14,200	3.5500	1.721	1.658	1.721	1.731	1.731	8,203	1.7310	4.13%
2020-04-16	0	3.390	3.320	3.400	3.350	3.390	14,000	47,140	3.3671	1.653	1.619	1.658	1.633	1.653	28,711	1.6419	0.30%
2020-04-15	0	3.380	3.350	3.390	-	-	0	0	-	1.648	1.633	1.653	-	-	0	-	-0.59%
2020-04-14	0	3.400	3.360	3.400	3.410	3.410	22,000	75,000	3.4091	1.658	1.638	1.658	1.663	1.663	45,118	1.6623	-3.13%
2020-04-09	0	3.510	3.400	3.520	3.410	3.550	58,000	202,100	3.4845	1.712	1.658	1.716	1.663	1.731	118,947	1.6991	4.46%
2020-04-08	0	3.360	3.300	3.350	3.350	3.450	206,000	693,660	3.3673	1.638	1.609	1.633	1.633	1.682	422,468	1.6419	-3.17%
2020-04-07	0	3.470	3.400	3.470	3.350	3.480	252,000	864,920	3.4322	1.692	1.658	1.692	1.633	1.697	516,806	1.6736	-0.57%
2020-04-06	0	3.490	3.450	3.480	-	-	0	0	-	1.702	1.682	1.697	-	-	0	-	-0.29%
2020-04-03	0	3.500	3.450	3.490	-	-	0	0	-	1.707	1.682	1.702	-	-	0	-	-1.13%
2020-04-02	0	3.540	3.410	3.520	3.450	3.550	116,000	409,360	3.5290	1.726	1.663	1.716	1.682	1.731	237,895	1.7208	-1.67%
2020-04-01	0	3.600	3.500	3.600	-	-	0	0	-	1.755	1.707	1.755	-	-	0	-	-1.64%
2020-03-31	0	3.660	3.660	-	3.490	3.660	38,000	135,680	3.5705	1.785	1.785	-	1.702	1.785	77,931	1.7410	4.87%
2020-03-30	0	3.490	3.450	3.490	3.490	3.490	4,000	13,960	3.4900	1.702	1.682	1.702	1.702	1.702	8,203	1.7018	0.00%
2020-03-27	0	3.490	3.450	3.500	3.490	3.500	38,000	132,960	3.4989	1.702	1.682	1.707	1.702	1.707	77,931	1.7061	-1.69%
2020-03-26	0	3.550	3.500	3.550	-	-	0	0	-	1.731	1.707	1.731	-	-	0	-	0.00%
2020-03-25	0	3.550	3.500	3.550	-	-	0	0	-	1.731	1.707	1.731	-	-	0	-	0.00%
2020-03-24	0	3.550	3.500	3.550	-	-	0	0	-	1.731	1.707	1.731	-	-	0	-	-1.11%
2020-03-23	0	3.590	3.590	3.600	3.500	3.590	50,000	178,740	3.5748	1.751	1.751	1.755	1.707	1.751	102,541	1.7431	1.13%
2020-03-20	0	3.550	3.500	3.560	3.550	3.560	8,000	28,440	3.5550	1.731	1.707	1.736	1.731	1.736	16,407	1.7335	-0.28%
2020-03-19	0	3.560	3.500	3.560	3.550	3.650	292,000	1,061,860	3.6365	1.736	1.707	1.736	1.731	1.780	598,838	1.7732	-2.47%
2020-03-18	0	3.650	3.550	3.650	3.600	3.650	12,000	43,700	3.6417	1.780	1.731	1.780	1.755	1.780	24,610	1.7757	0.00%
2020-03-17	0	3.650	3.600	3.650	3.650	3.650	34,000	124,100	3.6500	1.780	1.755	1.780	1.780	1.780	69,728	1.7798	0.00%
2020-03-16	0	3.650	3.630	3.650	-	-	0	0	-	1.780	1.770	1.780	-	-	0	-	-0.82%
2020-03-13	0	3.680	3.600	3.680	-	-	0	0	-	1.794	1.755	1.794	-	-	0	-	-0.27%
2020-03-12	0	3.690	3.500	3.690	3.550	3.700	14,000	50,360	3.5971	1.799	1.707	1.799	1.731	1.804	28,711	1.7540	3.94%
2020-03-11	0	3.550	3.500	3.550	3.550	3.560	14,000	49,780	3.5557	1.731	1.707	1.731	1.731	1.736	28,711	1.7338	-0.84%
2020-03-10	0	3.580	3.550	3.580	-	-	0	0	-	1.746	1.731	1.746	-	-	0	-	0.00%
2020-03-09	0	3.580	3.500	3.580	-	-	0	0	-	1.746	1.707	1.746	-	-	0	-	0.00%
2020-03-06	0	3.580	3.500	3.580	3.560	3.580	11,110,000	38,892,360	3.5007	1.746	1.707	1.746	1.736	1.746	22,784,564	1.7070	0.00%
2020-03-05	0	3.580	3.560	3.580	3.560	3.580	64,000	227,920	3.5613	1.746	1.736	1.746	1.736	1.746	131,252	1.7365	0.00%
2020-03-04	0	3.580	3.580	3.590	-	-	0	0	-	1.746	1.746	1.751	-	-	0	-	0.00%
2020-03-03	0	3.580	3.560	3.600	3.510	3.580	66,000	234,960	3.5600	1.746	1.736	1.755	1.712	1.746	135,354	1.7359	-0.28%
2020-03-02	0	3.590	3.500	3.590	-	-	0	0	-	1.751	1.707	1.751	-	-	0	-	0.00%
2020-02-28	0	3.590	3.510	3.590	3.500	3.590	74,000	265,000	3.5811	1.751	1.712	1.751	1.707	1.751	151,760	1.7462	0.00%
2020-02-27	0	3.590	3.500	3.590	-	-	0	0	-	1.751	1.707	1.751	-	-	0	-	0.00%
2020-02-26	0	3.590	3.500	3.600	-	-	0	0	-	1.751	1.707	1.755	-	-	0	-	0.00%
2020-02-25	0	3.590	3.500	3.600	-	-	0	0	-	1.751	1.707	1.755	-	-	0	-	0.00%
2020-02-24	0	3.590	3.500	3.590	-	-	0	0	-	1.751	1.707	1.751	-	-	0	-	0.00%
2020-02-21	0	3.590	3.500	3.590	3.590	3.590	12,000	42,280	3.5233	1.751	1.707	1.751	1.751	1.751	24,610	1.7180	0.00%
2020-02-20	0	3.590	3.500	3.590	3.590	3.600	640,000	2,297,620	3.5900	1.751	1.707	1.751	1.751	1.755	1,312,522	1.7505	1.13%
2020-02-19	0	3.550	3.500	3.550	-	-	0	0	-	1.731	1.707	1.731	-	-	0	-	0.00%
2020-02-18	0	3.550	3.520	3.550	-	-	0	0	-	1.731	1.716	1.731	-	-	0	-	0.00%
2020-02-17	0	3.550	3.500	3.550	3.500	3.560	10,000	35,360	3.5360	1.731	1.707	1.731	1.707	1.736	20,508	1.7242	-0.28%
2020-02-14	0	3.560	3.500	3.560	-	-	0	0	-	1.736	1.707	1.736	-	-	0	-	0.00%
2020-02-13	0	3.560	3.500	3.560	-	-	0	0	-	1.736	1.707	1.736	-	-	0	-	0.00%
2020-02-12	0	3.560	3.500	3.560	3.530	3.560	16,000	56,380	3.5238	1.736	1.707	1.736	1.721	1.736	32,813	1.7182	-0.28%
2020-02-11	0	3.570	3.500	3.560	3.570	3.570	14,000	49,380	3.5271	1.741	1.707	1.736	1.741	1.741	28,711	1.7199	0.00%
2020-02-10	0	3.570	3.500	3.560	-	-	0	0	-	1.741	1.707	1.736	-	-	0	-	0.00%
2020-02-07	0	3.570	3.510	3.560	-	-	0	0	-	1.741	1.712	1.736	-	-	0	-	0.00%
2020-02-06	0	3.570	3.500	3.560	-	-	0	0	-	1.741	1.707	1.736	-	-	0	-	0.00%
2020-02-05	0	3.570	3.500	3.560	-	-	0	0	-	1.741	1.707	1.736	-	-	0	-	-0.28%
2020-02-04	0	3.580	3.500	3.570	-	-	0	0	-	1.746	1.707	1.741	-	-	0	-	0.00%
2020-02-03	0	3.580	3.500	3.580	3.500	3.580	96,000	336,860	3.5090	1.746	1.707	1.746	1.707	1.746	196,878	1.7110	-0.56%
2020-01-31	0	3.600	3.500	3.600	3.600	3.600	10,001	36,003	3.5999	1.755	1.707	1.755	1.755	1.755	20,510	1.7554	1.12%
2020-01-30	0	3.560	3.500	3.540	3.500	3.560	36,000	126,940	3.5261	1.736	1.707	1.726	1.707	1.736	73,829	1.7194	-0.56%
2020-01-29	0	3.580	3.470	3.570	3.400	3.600	876,000	3,015,680	3.4426	1.746	1.692	1.741	1.658	1.755	1,796,515	1.6786	-0.56%
2020-01-24	0	3.600	3.550	3.600	-	-	0	0	-	1.755	1.731	1.755	-	-	0	-	0.00%
2020-01-23	0	3.600	3.500	3.600	3.550	3.600	128,000	460,680	3.5991	1.755	1.707	1.755	1.731	1.755	262,504	1.7549	1.98%
2020-01-22	0	3.530	3.410	3.530	3.350	3.660	1,214,000	4,183,620	3.4461	1.721	1.663	1.721	1.633	1.785	2,489,690	1.6804	-0.84%
2020-01-21	0	3.560	3.450	3.650	3.500	3.650	146,000	527,400	3.6123	1.736	1.682	1.780	1.707	1.780	299,419	1.7614	-2.47%
2020-01-20	0	3.650	3.560	3.650	3.580	3.660	472,000	1,724,720	3.6541	1.780	1.736	1.780	1.746	1.785	967,985	1.7818	0.00%
2020-01-17	0	3.650	3.600	3.650	3.650	3.660	5,332,000	19,284,500	3.6167	1.780	1.755	1.780	1.780	1.785	10,934,950	1.7636	-0.27%
2020-01-16	0	3.660	3.600	3.660	3.660	3.660	20,000	73,200	3.6600	1.785	1.755	1.785	1.785	1.785	41,016	1.7847	0.55%
2020-01-15	0	3.640	3.600	3.640	-	-	0	0	-	1.775	1.755	1.775	-	-	0	-	0.00%
2020-01-14	0	3.640	3.600	3.640	-	-	0	0	-	1.775	1.755	1.775	-	-	0	-	0.00%
2020-01-13	0	3.640	3.600	3.640	-	-	0	0	-	1.775	1.755	1.775	-	-	0	-	0.00%
2020-01-10	0	3.640	3.600	3.640	-	-	0	0	-	1.775	1.755	1.775	-	-	0	-	0.00%
2020-01-09	0	3.640	3.600	3.640	3.640	3.640	6,000	21,840	3.6400	1.775	1.755	1.775	1.775	1.775	12,305	1.7749	0.00%
2020-01-08	0	3.640	3.550	3.600	-	-	0	0	-	1.775	1.731	1.755	-	-	0	-	0.00%
2020-01-07	0	3.640	3.600	3.640	3.640	3.640	724,000	2,635,360	3.6400	1.775	1.755	1.775	1.775	1.775	1,484,791	1.7749	1.11%
2020-01-06	0	3.600	3.550	3.600	3.600	3.670	22,000	79,680	3.6218	1.755	1.731	1.755	1.755	1.790	45,118	1.7660	-1.10%
2020-01-03	0	3.640	3.550	3.700	3.590	3.700	24,000	87,000	3.6250	1.775	1.731	1.804	1.751	1.804	49,220	1.7676	1.68%
2020-01-02	0	3.580	3.580	3.700	3.580	3.750	92,000	334,400	3.6348	1.746	1.746	1.804	1.746	1.829	188,675	1.7724	-2.98%
2019-12-31	0	3.690	3.650	3.690	3.690	3.700	514,000	1,896,740	3.6902	1.799	1.780	1.799	1.799	1.804	1,054,119	1.7994	0.00%
2019-12-30	0	3.690	3.600	3.690	3.650	3.700	32,000	117,840	3.6825	1.799	1.755	1.799	1.780	1.804	65,626	1.7956	-0.27%
2019-12-27	0	3.700	3.580	3.690	3.680	3.730	8,000	29,600	3.7000	1.804	1.746	1.799	1.794	1.819	16,407	1.8042	0.54%
2019-12-24	0	3.680	3.560	3.660	3.550	3.700	2,394,000	8,746,060	3.6533	1.794	1.736	1.785	1.731	1.804	4,909,653	1.7814	-3.16%
2019-12-23	0	3.800	3.700	3.800	3.650	3.800	12,000	44,100	3.6750	1.853	1.804	1.853	1.780	1.853	24,610	1.7920	4.11%
2019-12-20	0	3.650	3.580	3.650	3.500	3.710	3,860,000	13,861,020	3.5909	1.780	1.746	1.780	1.707	1.809	7,916,149	1.7510	2.82%
2019-12-19	0	3.550	3.510	3.550	3.500	3.700	48,000	170,860	3.5596	1.731	1.712	1.731	1.707	1.804	98,439	1.7357	0.00%
2019-12-18	0	3.550	3.400	3.550	3.450	3.650	8,950,000	31,946,740	3.5695	1.731	1.658	1.731	1.682	1.780	18,354,802	1.7405	-4.05%
2019-12-17	0	3.700	3.510	3.700	3.400	3.730	170,000	607,960	3.5762	1.804	1.712	1.804	1.658	1.819	348,639	1.7438	0.00%
2019-12-16	0	3.700	3.650	3.750	3.700	3.740	12,000	44,560	3.7133	1.804	1.780	1.829	1.804	1.824	24,610	1.8107	0.00%
2019-12-13	0	3.700	3.650	3.740	3.700	3.740	14,000	52,060	3.7186	1.804	1.780	1.824	1.804	1.824	28,711	1.8132	-1.33%
2019-12-12	0	3.750	3.710	3.750	3.700	3.750	1,222,000	4,581,480	3.7492	1.829	1.809	1.829	1.804	1.829	2,506,097	1.8281	1.35%
2019-12-11	0	3.700	3.670	3.740	3.700	3.750	20,000	74,500	3.7250	1.804	1.790	1.824	1.804	1.829	41,016	1.8164	-1.33%
2019-12-10	0	3.750	3.650	3.750	3.700	3.750	1,392,000	5,206,900	3.7406	1.829	1.780	1.829	1.804	1.829	2,854,736	1.8240	0.00%
2019-12-09	0	3.750	3.700	3.750	3.750	3.750	2,000	7,500	3.7500	1.829	1.804	1.829	1.829	1.829	4,102	1.8285	1.35%
2019-12-06	0	3.700	3.650	3.740	3.700	3.750	1,602,000	5,990,680	3.7395	1.804	1.780	1.824	1.804	1.829	3,285,407	1.8234	-1.33%
2019-12-05	0	3.750	3.650	3.750	3.700	3.750	1,062,000	3,971,800	3.7399	1.829	1.780	1.829	1.804	1.829	2,177,966	1.8236	0.27%
2019-12-04	0	3.740	3.700	3.740	-	-	0	0	-	1.824	1.804	1.824	-	-	0	-	0.00%
2019-12-03	0	3.740	3.700	3.740	3.720	3.740	440,000	1,639,120	3.7253	1.824	1.804	1.824	1.814	1.824	902,359	1.8165	0.00%
2019-12-02	0	3.740	3.700	3.740	-	-	0	0	-	1.824	1.804	1.824	-	-	0	-	0.00%
2019-11-29	0	3.740	3.700	3.740	3.740	3.750	5,434,000	20,123,280	3.7032	1.824	1.804	1.824	1.824	1.829	11,144,133	1.8057	1.08%
2019-11-28	0	3.700	3.650	3.740	3.700	3.740	94,000	348,680	3.7094	1.804	1.780	1.824	1.804	1.824	192,777	1.8087	0.00%
2019-11-27	0	3.700	3.660	3.740	3.700	3.750	200,000	747,800	3.7390	1.804	1.785	1.824	1.804	1.829	410,163	1.8232	0.00%
2019-11-26	0	3.700	3.650	3.700	3.700	3.750	126,000	472,100	3.7468	1.804	1.780	1.804	1.804	1.829	258,403	1.8270	-0.80%
2019-11-25	0	3.730	3.700	3.730	-	-	3,200,000	12,000,000	3.7500	1.819	1.804	1.819	-	-	6,562,611	1.8285	-0.53%
2019-11-22	0	3.750	3.700	3.750	3.750	3.770	220,000	825,120	3.7505	1.829	1.804	1.829	1.829	1.838	451,179	1.8288	1.35%
2019-11-21	0	3.700	3.650	3.700	3.700	3.750	436,000	1,630,560	3.7398	1.804	1.780	1.804	1.804	1.829	894,156	1.8236	0.00%
2019-11-20	0	3.700	3.650	3.730	3.700	3.740	272,000	1,014,240	3.7288	1.804	1.780	1.819	1.804	1.824	557,822	1.8182	0.00%
2019-11-19	0	3.700	3.650	3.700	3.700	3.770	70,000	263,140	3.7591	1.804	1.780	1.804	1.804	1.838	143,557	1.8330	1.09%
2019-11-18	0	3.660	3.620	3.660	3.660	3.710	10,000	37,000	3.7000	1.785	1.765	1.785	1.785	1.809	20,508	1.8042	-2.66%
2019-11-15	0	3.760	3.710	3.760	3.760	3.800	86,000	324,340	3.7714	1.833	1.809	1.833	1.833	1.853	176,370	1.8390	0.00%
2019-11-14	0	3.760	3.710	3.760	3.760	3.760	12,000	45,120	3.7600	1.833	1.809	1.833	1.833	1.833	24,610	1.8334	0.00%
2019-11-13	0	3.760	3.710	3.760	3.760	3.760	2,000	7,520	3.7600	1.833	1.809	1.833	1.833	1.833	4,102	1.8334	0.00%
2019-11-12	0	3.760	3.720	3.760	3.760	3.760	4,000	15,040	3.7600	1.833	1.814	1.833	1.833	1.833	8,203	1.8334	-0.27%
2019-11-11	0	3.770	3.720	3.770	3.770	3.770	2,000	7,540	3.7700	1.838	1.814	1.838	1.838	1.838	4,102	1.8383	0.00%
2019-11-08	0	3.770	3.700	3.770	3.700	3.800	30,000	112,160	3.7387	1.838	1.804	1.838	1.804	1.853	61,524	1.8230	0.00%
2019-11-07	0	3.770	3.770	3.790	3.770	3.770	120,000	452,400	3.7700	1.838	1.838	1.848	1.838	1.838	246,098	1.8383	0.27%
2019-11-06	0	3.760	3.690	3.770	3.690	3.760	8,516,000	32,019,500	3.7599	1.833	1.799	1.838	1.799	1.833	17,464,748	1.8334	-0.27%
2019-11-05	0	3.770	3.740	3.770	3.760	3.770	822,000	3,090,740	3.7600	1.838	1.824	1.838	1.833	1.838	1,685,771	1.8334	0.00%
2019-11-04	0	3.770	3.740	3.770	3.760	3.770	1,406,000	5,286,620	3.7600	1.838	1.824	1.838	1.833	1.838	2,883,447	1.8334	0.00%
2019-11-01	0	3.770	3.740	3.770	3.760	3.770	1,306,000	4,910,620	3.7600	1.838	1.824	1.838	1.833	1.838	2,678,366	1.8334	0.00%
2019-10-31	0	3.770	3.740	3.770	-	-	3	11	3.6667	1.838	1.824	1.838	-	-	6	1.7879	0.00%
2019-10-30	0	3.770	3.720	3.770	3.730	3.770	50,001	187,823	3.7564	1.838	1.814	1.838	1.819	1.838	102,543	1.8317	0.00%
2019-10-29	0	3.770	3.750	3.770	3.770	3.770	6,000	22,620	3.7700	1.838	1.829	1.838	1.838	1.838	12,305	1.8383	0.00%
2019-10-28	0	3.770	3.700	3.770	3.750	3.770	16,000	60,200	3.7625	1.838	1.804	1.838	1.829	1.838	32,813	1.8346	0.00%
2019-10-25	0	3.770	3.750	3.770	3.770	3.770	28,000	105,560	3.7700	1.838	1.829	1.838	1.838	1.838	57,423	1.8383	0.00%
2019-10-24	0	3.770	3.750	3.770	3.770	3.770	8,000	30,160	3.7700	1.838	1.829	1.838	1.838	1.838	16,407	1.8383	0.00%
2019-10-23	0	3.770	3.710	3.770	3.750	3.770	20,000	75,080	3.7540	1.838	1.809	1.838	1.829	1.838	41,016	1.8305	0.00%
2019-10-22	0	3.770	3.750	3.770	3.770	3.770	404,000	1,523,080	3.7700	1.838	1.829	1.838	1.838	1.838	828,530	1.8383	0.27%
2019-10-21	0	3.760	3.700	3.770	3.750	3.770	310,000	1,168,240	3.7685	1.833	1.804	1.838	1.829	1.838	635,753	1.8376	0.00%
2019-10-18	0	3.760	3.720	3.760	3.770	3.770	6,000	22,580	3.7633	1.833	1.814	1.833	1.838	1.838	12,305	1.8350	-0.27%
2019-10-17	0	3.770	3.750	3.770	3.770	3.770	18,000	67,860	3.7700	1.838	1.829	1.838	1.838	1.838	36,915	1.8383	0.00%
2019-10-16	0	3.770	3.750	3.770	3.770	3.770	824,000	3,106,480	3.7700	1.838	1.829	1.838	1.838	1.838	1,689,872	1.8383	0.00%
2019-10-15	0	3.770	3.750	3.770	3.770	3.770	8,000	30,160	3.7700	1.838	1.829	1.838	1.838	1.838	16,407	1.8383	0.00%
2019-10-14	0	3.770	3.710	3.770	3.750	3.770	258,000	972,620	3.7698	1.838	1.809	1.838	1.829	1.838	529,110	1.8382	0.00%
2019-10-11	0	3.770	3.700	3.770	3.750	3.770	8,000	30,120	3.7650	1.838	1.804	1.838	1.829	1.838	16,407	1.8359	-0.79%
2019-10-10	0	3.800	3.720	3.800	3.750	3.800	20,000	75,520	3.7760	1.853	1.814	1.853	1.829	1.853	41,016	1.8412	1.06%
2019-10-09	0	3.760	3.700	3.770	3.720	3.840	13,154,000	49,507,520	3.7637	1.833	1.804	1.838	1.814	1.872	26,976,432	1.8352	-0.27%
2019-10-08	0	3.770	3.750	3.770	3.740	3.860	4,296,000	16,253,620	3.7834	1.838	1.829	1.838	1.824	1.882	8,810,305	1.8448	0.00%
2019-10-04	0	3.770	3.750	3.840	3.770	3.770	8,000	30,160	3.7700	1.838	1.829	1.872	1.838	1.838	16,407	1.8383	0.27%
2019-10-03	0	3.760	3.750	3.840	3.760	3.770	14,004	52,754	3.7671	1.833	1.829	1.872	1.833	1.838	28,720	1.8369	0.00%
2019-10-02	0	3.760	3.740	3.780	3.760	3.770	3,230,000	12,155,340	3.7633	1.833	1.824	1.843	1.833	1.838	6,624,135	1.8350	-0.27%
2019-09-30	0	3.770	3.760	3.770	3.780	3.800	2,662,000	9,982,900	3.7502	1.838	1.833	1.838	1.843	1.853	5,459,272	1.8286	0.53%
2019-09-27	0	3.750	3.740	3.750	3.750	3.790	550,000	2,078,540	3.7792	1.829	1.824	1.829	1.829	1.848	1,127,949	1.8428	-0.53%
2019-09-26	0	3.770	3.750	3.760	3.750	3.770	24,000	90,320	3.7633	1.838	1.829	1.833	1.829	1.838	49,220	1.8350	0.00%
2019-09-25	0	3.770	3.750	3.770	3.770	3.770	56,000	211,120	3.7700	1.838	1.829	1.838	1.838	1.838	114,846	1.8383	-0.26%
2019-09-24	0	3.780	3.750	3.780	3.770	3.780	22,000	82,980	3.7718	1.843	1.829	1.843	1.838	1.843	45,118	1.8392	0.00%
2019-09-23	0	3.780	3.740	3.780	3.770	3.780	22,001	83,103	3.7772	1.843	1.824	1.843	1.838	1.843	45,120	1.8418	0.00%
2019-09-20	0	3.780	3.750	3.780	3.780	3.780	10,000	37,800	3.7800	1.843	1.829	1.843	1.843	1.843	20,508	1.8432	0.00%
2019-09-19	0	3.780	3.750	3.780	3.790	3.790	22,000	83,380	3.7900	1.843	1.829	1.843	1.848	1.848	45,118	1.8480	-0.26%
2019-09-18	0	3.790	3.750	3.790	3.790	3.810	22,000	83,560	3.7982	1.848	1.829	1.848	1.848	1.858	45,118	1.8520	1.07%
2019-09-17	0	3.750	3.740	3.750	3.740	3.830	232,000	874,580	3.7697	1.829	1.824	1.829	1.824	1.868	475,789	1.8382	-0.79%
2019-09-16	0	3.780	3.770	3.780	3.780	3.900	202,000	771,560	3.8196	1.843	1.838	1.843	1.843	1.902	414,265	1.8625	-4.30%
2019-09-13	0	3.950	3.910	3.950	3.860	3.950	132,000	514,520	3.8979	1.926	1.907	1.926	1.882	1.926	270,708	1.9006	2.07%
2019-09-12	0	3.870	3.850	3.870	3.830	3.880	166,000	640,900	3.8608	1.887	1.877	1.887	1.868	1.892	340,435	1.8826	0.00%
2019-09-11	0	3.870	3.850	3.870	3.830	3.890	108,000	416,480	3.8563	1.887	1.877	1.887	1.868	1.897	221,488	1.8804	0.26%
2019-09-10	0	3.860	3.850	3.880	3.850	3.900	116,000	448,660	3.8678	1.882	1.877	1.892	1.877	1.902	237,895	1.8860	-0.77%
2019-09-09	0	3.890	3.860	3.890	3.850	3.890	206,000	796,760	3.8678	1.897	1.882	1.897	1.877	1.897	422,468	1.8860	-0.51%
2019-09-06	0	3.910	3.870	3.910	3.840	3.930	226,000	879,400	3.8912	1.907	1.887	1.907	1.872	1.916	463,484	1.8974	-0.51%
2019-09-05	0	3.930	3.900	3.940	3.890	3.950	192,000	751,720	3.9152	1.916	1.902	1.921	1.897	1.926	393,757	1.9091	0.13%
2019-09-04	0	3.950	3.910	3.950	3.900	3.950	230,000	901,460	3.9194	1.914	1.894	1.914	1.890	1.914	474,692	1.8990	0.00%
2019-09-03	0	3.950	3.890	3.950	3.880	3.950	220,023	862,768	3.9213	1.914	1.885	1.914	1.880	1.914	454,101	1.8999	0.25%
2019-09-02	0	3.940	3.900	3.940	3.880	4.000	224,000	882,540	3.9399	1.909	1.890	1.909	1.880	1.938	462,309	1.9090	-1.50%
2019-08-30	0	4.000	3.850	4.000	3.850	4.000	162,002	628,627	3.8804	1.938	1.865	1.938	1.865	1.938	334,352	1.8801	3.36%
2019-08-29	0	3.870	3.850	3.870	3.810	3.880	170,000	655,060	3.8533	1.875	1.865	1.875	1.846	1.880	350,859	1.8670	0.00%
2019-08-28	0	3.870	3.810	3.880	3.840	3.870	50,000	192,280	3.8456	1.875	1.846	1.880	1.861	1.875	103,194	1.8633	0.52%
2019-08-27	0	3.850	3.820	3.850	3.800	3.880	266,000	1,022,060	3.8423	1.865	1.851	1.865	1.841	1.880	548,992	1.8617	0.26%
2019-08-26	0	3.840	3.840	3.890	3.820	3.890	163,000	628,240	3.8542	1.861	1.861	1.885	1.851	1.885	336,412	1.8675	-1.54%
2019-08-23	0	3.900	3.860	4.000	3.860	3.960	152,000	596,200	3.9224	1.890	1.870	1.938	1.870	1.919	313,710	1.9005	-1.02%
2019-08-22	0	3.940	3.880	3.960	3.820	3.940	530,000	2,055,660	3.8786	1.909	1.880	1.919	1.851	1.909	1,093,856	1.8793	0.25%
2019-08-21	0	3.930	3.870	3.940	3.750	3.940	3,194,000	12,124,940	3.7962	1.904	1.875	1.909	1.817	1.909	6,592,028	1.8393	-0.51%
2019-08-20	0	3.950	3.910	3.950	3.910	3.960	122,002	481,207	3.9443	1.914	1.894	1.914	1.894	1.919	251,797	1.9111	0.00%
2019-08-19	0	3.950	3.880	3.970	3.920	3.970	146,000	576,320	3.9474	1.914	1.880	1.924	1.899	1.924	301,326	1.9126	0.25%
2019-08-16	0	3.940	3.900	3.940	3.880	3.950	114,000	445,180	3.9051	1.909	1.890	1.909	1.880	1.914	235,282	1.8921	0.00%
2019-08-15	0	3.940	3.870	3.940	3.860	3.940	140,000	545,000	3.8929	1.909	1.875	1.909	1.870	1.909	288,943	1.8862	1.55%
2019-08-14	0	3.880	3.870	3.880	3.800	4.000	4,332,000	17,294,460	3.9923	1.880	1.875	1.880	1.841	1.938	8,940,721	1.9343	0.52%
2019-08-13	0	3.860	3.820	3.870	3.830	3.910	180,000	697,540	3.8752	1.870	1.851	1.875	1.856	1.894	371,498	1.8776	-1.03%
2019-08-12	0	3.900	3.860	3.900	3.850	3.930	206,010	803,878	3.9021	1.890	1.870	1.890	1.865	1.904	425,180	1.8907	-0.51%
2019-08-09	0	3.920	3.870	3.920	3.890	3.940	256,000	1,002,040	3.9142	1.899	1.875	1.899	1.885	1.909	528,353	1.8965	-0.25%
2019-08-08	0	3.930	3.890	3.920	3.810	3.940	236,000	916,240	3.8824	1.904	1.885	1.899	1.846	1.909	487,075	1.8811	1.55%
2019-08-07	0	3.870	3.850	3.890	3.850	4.020	524,000	2,068,000	3.9466	1.875	1.865	1.885	1.865	1.948	1,081,472	1.9122	-3.25%
2019-08-06	0	4.000	3.950	4.040	3.920	4.100	894,000	3,565,980	3.9888	1.938	1.914	1.957	1.899	1.987	1,845,107	1.9327	-0.99%
2019-08-05	0	4.040	3.940	4.050	3.900	4.050	510,000	2,019,800	3.9604	1.957	1.909	1.962	1.890	1.962	1,052,578	1.9189	1.51%
2019-08-02	0	3.980	3.930	3.980	3.890	4.000	1,424,000	5,620,420	3.9469	1.928	1.904	1.928	1.885	1.938	2,938,963	1.9124	1.53%
2019-08-01	0	3.920	3.910	3.940	3.850	4.000	722,010	2,814,757	3.8985	1.899	1.894	1.909	1.865	1.938	1,490,141	1.8889	-2.97%
2019-07-31	0	4.040	3.930	4.040	3.850	4.050	542,000	2,121,080	3.9134	1.957	1.904	1.957	1.865	1.962	1,118,622	1.8962	1.51%
2019-07-30	0	3.980	3.880	3.990	3.850	4.000	910,000	3,557,180	3.9090	1.928	1.880	1.933	1.865	1.938	1,878,129	1.8940	1.53%
2019-07-29	0	3.920	3.880	3.970	3.880	3.990	212,000	835,700	3.9420	1.899	1.880	1.924	1.880	1.933	437,542	1.9100	-1.26%
2019-07-26	0	3.970	3.940	3.970	3.920	4.160	692,000	2,750,560	3.9748	1.924	1.909	1.924	1.899	2.016	1,428,204	1.9259	-1.73%
2019-07-25	0	4.040	3.950	4.050	3.940	4.040	716,000	2,866,780	4.0039	1.957	1.914	1.962	1.909	1.957	1,477,737	1.9400	1.00%
2019-07-24	0	4.000	3.910	4.120	3.740	4.000	2,046,000	7,950,800	3.8860	1.938	1.894	1.996	1.812	1.938	4,222,695	1.8829	1.27%
2019-07-23	0	3.950	3.910	3.970	3.880	4.000	1,154,000	4,541,780	3.9357	1.914	1.894	1.924	1.880	1.938	2,381,716	1.9069	-0.50%
2019-07-22	0	3.970	3.910	3.970	3.890	3.980	358,000	1,413,080	3.9472	1.924	1.894	1.924	1.885	1.928	738,868	1.9125	0.25%
2019-07-19	0	3.960	3.960	3.990	3.860	4.000	1,384,000	5,454,120	3.9408	1.919	1.919	1.933	1.870	1.938	2,856,408	1.9094	0.76%
2019-07-18	0	3.930	3.880	3.930	3.880	4.000	830,000	3,291,700	3.9659	1.904	1.880	1.904	1.880	1.938	1,713,019	1.9216	0.77%
2019-07-17	0	3.900	3.840	3.920	3.730	3.950	6,314,000	23,955,120	3.7940	1.890	1.861	1.899	1.807	1.914	13,031,328	1.8383	-0.76%
2019-07-16	0	3.930	3.830	3.930	3.840	4.140	2,506,000	9,771,680	3.8993	1.904	1.856	1.904	1.861	2.006	5,172,079	1.8893	-4.15%
2019-07-15	0	4.100	3.960	4.100	3.940	4.100	248,000	1,001,840	4.0397	1.987	1.919	1.987	1.909	1.987	511,842	1.9573	1.23%
2019-07-12	0	4.050	3.900	4.050	3.860	4.050	114,000	444,620	3.9002	1.962	1.890	1.962	1.870	1.962	235,282	1.8897	4.65%
2019-07-11	0	3.870	3.820	3.870	3.800	3.900	298,000	1,156,280	3.8801	1.875	1.851	1.875	1.841	1.890	615,036	1.8800	3.20%
2019-07-10	0	3.750	3.700	3.800	3.730	3.880	320,000	1,206,900	3.7716	1.817	1.793	1.841	1.807	1.880	660,441	1.8274	-3.60%
2019-07-09	0	3.890	3.810	3.890	3.780	3.900	212,000	812,440	3.8323	1.885	1.846	1.885	1.832	1.890	437,542	1.8568	1.04%
2019-07-08	0	3.850	3.800	3.840	3.800	3.920	184,000	711,340	3.8660	1.865	1.841	1.861	1.841	1.899	379,754	1.8732	-2.04%
2019-07-05	0	3.930	3.880	3.890	3.890	3.960	568,000	2,240,160	3.9439	1.904	1.880	1.885	1.885	1.919	1,172,283	1.9109	-0.76%
2019-07-04	0	3.960	3.930	3.980	3.890	4.000	718,000	2,846,060	3.9639	1.919	1.904	1.928	1.885	1.938	1,481,865	1.9206	-0.25%
2019-07-03	0	3.970	3.910	4.000	3.910	4.040	264,000	1,047,540	3.9680	1.924	1.894	1.938	1.894	1.957	544,864	1.9226	-1.24%
2019-07-02	0	4.020	3.970	4.030	3.900	4.040	444,000	1,765,140	3.9755	1.948	1.924	1.953	1.890	1.957	916,362	1.9262	0.50%
2019-06-28	0	4.000	3.950	4.150	3.870	4.150	1,938,000	7,692,840	3.9695	1.938	1.914	2.011	1.875	2.011	3,999,796	1.9233	0.76%
2019-06-27	0	3.970	3.920	3.990	3.860	4.020	678,000	2,684,800	3.9599	1.924	1.899	1.933	1.870	1.948	1,399,310	1.9187	0.00%
2019-06-26	0	3.970	3.930	3.970	3.920	4.000	288,017	1,147,865	3.9854	1.924	1.904	1.924	1.899	1.938	594,432	1.9310	-0.75%
2019-06-25	0	4.000	3.920	4.000	3.910	4.000	580,000	2,304,760	3.9737	1.938	1.899	1.938	1.894	1.938	1,197,049	1.9254	0.00%
2019-06-24	0	4.000	3.920	4.000	3.860	4.000	570,000	2,264,720	3.9732	1.938	1.899	1.938	1.870	1.938	1,176,411	1.9251	2.30%
2019-06-21	0	3.910	3.880	4.000	3.880	4.040	792,005	3,162,299	3.9928	1.894	1.880	1.938	1.880	1.957	1,634,602	1.9346	-2.25%
2019-06-20	0	4.000	3.960	4.000	3.930	4.090	1,154,000	4,628,560	4.0109	1.938	1.919	1.938	1.904	1.982	2,381,716	1.9434	0.00%
2019-06-19	0	4.000	3.950	4.050	3.960	4.050	1,052,000	4,210,520	4.0024	1.938	1.914	1.962	1.919	1.962	2,171,200	1.9393	0.50%
2019-06-18	0	3.980	3.970	4.000	3.980	4.030	322,000	1,292,980	4.0155	1.928	1.924	1.938	1.928	1.953	664,569	1.9456	-0.50%
2019-06-17	0	4.000	3.960	4.010	3.980	4.040	532,000	2,130,100	4.0039	1.938	1.919	1.943	1.928	1.957	1,097,983	1.9400	0.00%
2019-06-14	0	4.000	3.950	4.030	3.980	4.020	296,000	1,184,600	4.0020	1.938	1.914	1.953	1.928	1.948	610,908	1.9391	0.00%
2019-06-13	0	4.000	3.970	4.020	3.960	4.030	332,000	1,327,500	3.9985	1.938	1.924	1.948	1.919	1.953	685,208	1.9374	0.00%
2019-06-12	0	4.000	3.950	4.000	3.980	4.020	284,000	1,136,460	4.0016	1.938	1.914	1.938	1.928	1.948	586,141	1.9389	0.00%
2019-06-11	0	4.000	3.950	4.000	3.950	4.030	1,424,000	5,651,620	3.9688	1.938	1.914	1.938	1.914	1.953	2,938,963	1.9230	0.25%
2019-06-10	0	3.990	3.950	4.000	3.930	4.000	328,003	1,304,111	3.9759	1.933	1.914	1.938	1.904	1.938	676,958	1.9264	0.50%
2019-06-06	0	3.970	3.920	3.990	3.840	4.140	1,506,000	5,917,280	3.9291	1.924	1.899	1.933	1.861	2.006	3,108,201	1.9038	0.00%
2019-06-05	0	3.970	3.900	3.970	3.950	4.120	402,000	1,605,700	3.9943	1.924	1.890	1.924	1.914	1.996	829,679	1.9353	-2.46%
2019-06-04	0	4.120	4.050	4.120	4.050	4.140	376,000	1,540,340	4.0966	1.972	1.939	1.972	1.939	1.982	785,552	1.9608	2.49%
2019-06-03	0	4.020	3.970	4.030	3.900	4.040	426,000	1,692,120	3.9721	1.924	1.900	1.929	1.867	1.934	890,013	1.9012	2.03%
2019-05-31	0	3.940	3.900	4.040	3.900	4.200	10,146,000	42,450,888	4.1840	1.886	1.867	1.934	1.867	2.010	21,197,360	2.0026	-6.86%
2019-05-30	0	4.230	4.190	4.230	4.150	4.240	554,000	2,325,740	4.1981	2.025	2.006	2.025	1.986	2.029	1,157,435	2.0094	0.00%
2019-05-29	0	4.230	4.110	4.230	4.150	4.290	574,000	2,424,480	4.2238	2.025	1.967	2.025	1.986	2.053	1,199,220	2.0217	-0.47%
2019-05-28	0	4.250	4.180	4.260	4.170	4.360	906,000	3,855,280	4.2553	2.034	2.001	2.039	1.996	2.087	1,892,845	2.0368	0.24%
2019-05-27	0	4.240	4.190	4.260	4.180	4.400	660,000	2,817,960	4.2696	2.029	2.006	2.039	2.001	2.106	1,378,894	2.0436	0.47%
2019-05-24	0	4.220	4.180	4.240	4.130	4.230	566,000	2,373,460	4.1934	2.020	2.001	2.029	1.977	2.025	1,182,506	2.0071	0.00%
2019-05-23	0	4.220	4.230	4.240	3.650	4.240	15,384,000	57,664,360	3.7483	2.020	2.025	2.029	1.747	2.029	32,140,763	1.7941	8.48%
2019-05-22	0	3.890	3.810	3.890	3.660	3.900	1,784,000	6,671,980	3.7399	1.862	1.824	1.862	1.752	1.867	3,727,192	1.7901	4.29%
2019-05-21	0	3.730	3.660	3.750	3.650	3.790	9,484,046	34,681,386	3.6568	1.785	1.752	1.795	1.747	1.814	19,814,383	1.7503	0.27%
2019-05-20	0	3.720	3.630	3.720	3.600	3.750	4,442,000	16,220,260	3.6516	1.781	1.737	1.781	1.723	1.795	9,280,374	1.7478	1.09%
2019-05-17	0	3.680	3.640	3.680	3.640	3.700	6,576,000	24,083,280	3.6623	1.761	1.742	1.761	1.742	1.771	13,738,797	1.7529	0.82%
2019-05-16	0	3.650	3.630	3.670	3.630	3.750	5,628,000	20,786,180	3.6934	1.747	1.737	1.757	1.737	1.795	11,758,204	1.7678	-1.08%
2019-05-15	0	3.690	3.630	3.700	3.610	3.690	424,000	1,551,540	3.6593	1.766	1.737	1.771	1.728	1.766	885,835	1.7515	0.00%
2019-05-14	0	3.690	3.650	3.700	3.650	3.700	386,000	1,413,900	3.6630	1.766	1.747	1.771	1.747	1.771	806,444	1.7533	-0.27%
2019-05-10	0	3.700	3.680	3.750	3.650	3.750	382,000	1,412,000	3.6963	1.771	1.761	1.795	1.747	1.795	798,087	1.7692	-1.07%
2019-05-09	0	3.740	3.700	3.740	3.640	3.750	494,000	1,815,140	3.6744	1.790	1.771	1.790	1.742	1.795	1,032,081	1.7587	0.00%
2019-05-08	0	3.740	3.620	3.660	3.620	3.750	356,000	1,302,180	3.6578	1.790	1.733	1.752	1.733	1.795	743,767	1.7508	1.08%
2019-05-07	0	3.700	3.620	3.700	3.620	3.700	308,000	1,124,520	3.6510	1.771	1.733	1.771	1.733	1.771	643,484	1.7475	0.00%
2019-05-06	0	3.700	3.610	3.700	3.590	3.700	876,000	3,183,540	3.6342	1.771	1.728	1.771	1.718	1.771	1,830,168	1.7395	1.37%
2019-05-03	0	3.650	3.650	3.670	3.640	3.710	510,000	1,867,700	3.6622	1.747	1.747	1.757	1.742	1.776	1,065,509	1.7529	-2.14%
2019-05-02	0	3.730	3.670	3.720	3.630	3.750	748,000	2,728,900	3.6483	1.785	1.757	1.781	1.737	1.795	1,562,746	1.7462	-1.32%
2019-04-30	0	3.780	3.610	3.780	3.620	3.790	1,848,000	6,804,880	3.6823	1.809	1.728	1.809	1.733	1.814	3,860,903	1.7625	3.56%
2019-04-29	0	3.650	3.620	3.660	3.640	3.710	534,000	1,954,940	3.6609	1.747	1.733	1.752	1.742	1.776	1,115,651	1.7523	-0.82%
2019-04-26	0	3.680	3.650	3.700	3.650	3.730	442,000	1,628,660	3.6848	1.761	1.747	1.771	1.747	1.785	923,441	1.7637	-1.87%
2019-04-25	0	3.750	3.670	3.750	3.650	3.750	1,078,000	3,978,480	3.6906	1.795	1.757	1.795	1.747	1.795	2,252,193	1.7665	0.27%
2019-04-24	0	3.740	3.700	3.740	3.650	3.830	1,178,000	4,410,900	3.7444	1.790	1.771	1.790	1.747	1.833	2,461,117	1.7922	-1.58%
2019-04-23	0	3.800	3.750	3.800	3.650	3.800	824,000	3,040,260	3.6896	1.819	1.795	1.819	1.747	1.819	1,721,528	1.7660	1.88%
2019-04-18	0	3.730	3.620	3.730	3.700	3.800	140,000	519,780	3.7127	1.785	1.733	1.785	1.771	1.819	292,493	1.7771	-0.53%
2019-04-17	0	3.750	3.700	3.740	3.720	3.790	404,000	1,514,720	3.7493	1.795	1.771	1.790	1.781	1.814	844,050	1.7946	-0.27%
2019-04-16	0	3.760	3.720	3.760	3.750	3.850	308,000	1,160,800	3.7688	1.800	1.781	1.800	1.795	1.843	643,484	1.8039	-0.27%
2019-04-15	0	3.770	3.720	3.770	3.740	3.780	676,000	2,542,080	3.7605	1.804	1.781	1.804	1.790	1.809	1,412,322	1.7999	0.27%
2019-04-12	0	3.760	3.740	3.760	3.740	3.790	874,000	3,286,680	3.7605	1.800	1.790	1.800	1.790	1.814	1,825,990	1.7999	-0.53%
2019-04-11	0	3.780	3.740	3.780	3.750	3.890	482,000	1,824,040	3.7843	1.809	1.790	1.809	1.795	1.862	1,007,010	1.8113	-0.53%
2019-04-10	0	3.800	3.730	3.800	3.720	3.800	862,000	3,244,080	3.7634	1.819	1.785	1.819	1.781	1.819	1,800,919	1.8013	0.80%
2019-04-09	0	3.770	3.720	3.770	3.700	3.790	10,134,000	38,464,360	3.7956	1.804	1.781	1.804	1.771	1.814	21,172,289	1.8167	-0.79%
2019-04-08	0	3.800	3.740	3.800	3.750	3.810	1,030,346	3,902,680	3.7877	1.819	1.790	1.819	1.795	1.824	2,152,633	1.8130	0.26%
2019-04-04	0	3.790	3.710	3.790	3.670	3.810	10,864,000	41,115,380	3.7846	1.814	1.776	1.814	1.757	1.824	22,697,429	1.8115	0.80%
2019-04-03	0	3.760	3.740	3.800	3.750	3.800	1,606,000	6,080,000	3.7858	1.800	1.790	1.819	1.795	1.819	3,355,308	1.8121	-1.31%
2019-04-02	0	3.810	3.800	3.880	3.730	3.880	774,000	2,916,120	3.7676	1.824	1.819	1.857	1.785	1.857	1,617,066	1.8033	0.53%
2019-04-01	0	3.790	3.750	3.790	3.730	3.870	622,000	2,353,800	3.7842	1.814	1.795	1.814	1.785	1.852	1,299,503	1.8113	-0.26%
2019-03-29	0	3.800	3.800	3.820	3.730	3.810	686,000	2,595,000	3.7828	1.819	1.819	1.828	1.785	1.824	1,433,214	1.8106	-0.52%
2019-03-28	0	3.820	3.790	3.820	3.780	3.820	682,000	2,586,900	3.7931	1.828	1.814	1.828	1.809	1.828	1,424,857	1.8156	0.00%
2019-03-27	0	3.820	3.780	3.820	3.790	3.820	698,000	2,654,760	3.8034	1.828	1.809	1.828	1.814	1.828	1,458,285	1.8205	0.00%
2019-03-26	0	3.820	3.780	3.830	3.790	3.840	678,000	2,588,520	3.8179	1.828	1.809	1.833	1.814	1.838	1,416,500	1.8274	-0.26%
2019-03-25	0	3.830	3.760	3.830	3.810	3.840	548,000	2,093,660	3.8205	1.833	1.800	1.833	1.824	1.838	1,144,900	1.8287	0.79%
2019-03-22	0	3.800	3.760	3.800	3.770	3.850	752,000	2,856,340	3.7983	1.819	1.800	1.819	1.804	1.843	1,571,103	1.8180	0.53%
2019-03-21	0	3.780	3.750	3.790	3.780	3.800	1,044,000	3,951,180	3.7847	1.809	1.795	1.814	1.809	1.819	2,181,159	1.8115	-0.53%
2019-03-20	0	3.800	3.750	3.790	3.790	3.860	1,180,500	4,495,890	3.8085	1.819	1.795	1.814	1.814	1.848	2,466,340	1.8229	-1.30%
2019-03-19	0	3.850	3.800	3.850	3.780	3.950	1,227,000	4,681,450	3.8154	1.843	1.819	1.843	1.809	1.891	2,563,489	1.8262	-3.02%
2019-03-18	0	3.970	3.900	3.970	3.880	3.980	822,000	3,243,540	3.9459	1.900	1.867	1.900	1.857	1.905	1,717,350	1.8887	1.79%
2019-03-15	0	3.900	3.860	3.980	3.820	3.980	492,000	1,915,080	3.8924	1.867	1.848	1.905	1.828	1.905	1,027,903	1.8631	-1.02%
2019-03-14	0	3.940	3.840	3.940	3.830	3.990	442,000	1,733,640	3.9223	1.886	1.838	1.886	1.833	1.910	923,441	1.8774	0.00%
2019-03-13	0	3.940	3.820	3.960	-	-	0	0	-	1.886	1.828	1.895	-	-	0	-	0.00%
2019-03-12	0	3.940	3.850	3.940	3.860	3.990	1,638,000	6,485,780	3.9596	1.886	1.843	1.886	1.848	1.910	3,422,164	1.8952	1.81%
2019-03-11	0	3.870	3.820	3.880	3.800	3.900	160,000	612,040	3.8253	1.852	1.828	1.857	1.819	1.867	334,277	1.8309	-2.27%
2019-03-08	0	3.960	3.840	3.960	3.960	4.000	76,000	301,040	3.9611	1.895	1.838	1.895	1.895	1.915	158,782	1.8959	-0.75%
2019-03-07	0	3.990	3.860	3.990	3.830	4.000	294,000	1,146,240	3.8988	1.910	1.848	1.910	1.833	1.915	614,235	1.8661	2.31%
2019-03-06	0	3.900	3.810	3.900	3.900	3.900	287,000	1,119,260	3.8999	1.867	1.824	1.867	1.867	1.867	599,610	1.8666	0.00%
2019-03-05	0	3.900	3.800	3.900	3.880	3.900	52,000	201,960	3.8838	1.867	1.819	1.867	1.857	1.867	108,640	1.8590	-2.01%
2019-03-04	0	3.980	3.820	3.980	3.860	4.000	18,000	70,980	3.9433	1.905	1.828	1.905	1.848	1.915	37,606	1.8875	4.19%
2019-03-01	0	3.820	3.800	3.850	3.790	3.970	603,000	2,352,200	3.9008	1.828	1.819	1.843	1.814	1.900	1,259,808	1.8671	-4.50%
2019-02-28	0	4.000	3.920	4.000	3.910	4.000	5,252,000	20,781,660	3.9569	1.915	1.876	1.915	1.872	1.915	10,972,653	1.8940	3.63%
2019-02-27	0	3.860	3.800	3.920	3.700	3.950	1,358,000	5,171,200	3.8080	1.848	1.819	1.876	1.771	1.891	2,837,179	1.8227	-2.28%
2019-02-26	0	3.950	3.900	4.070	-	-	0	0	-	1.891	1.867	1.948	-	-	0	-	0.00%
2019-02-25	0	3.950	3.850	3.950	3.940	3.950	106,000	418,600	3.9491	1.891	1.843	1.891	1.886	1.891	221,459	1.8902	1.28%
2019-02-22	0	3.900	3.820	3.950	-	-	2,000	7,800	3.9000	1.867	1.828	1.891	-	-	4,178	1.8667	0.00%
2019-02-21	0	3.900	3.810	3.950	3.810	4.000	346,000	1,366,580	3.9497	1.867	1.824	1.891	1.824	1.915	722,875	1.8905	-4.41%
2019-02-20	0	4.080	3.950	4.080	-	-	0	0	-	1.953	1.891	1.953	-	-	0	-	-0.49%
2019-02-19	0	4.100	3.920	4.100	4.060	4.100	34,000	138,260	4.0665	1.962	1.876	1.962	1.943	1.962	71,034	1.9464	0.49%
2019-02-18	0	4.080	3.910	4.080	3.930	4.090	230,000	933,380	4.0582	1.953	1.872	1.953	1.881	1.958	480,524	1.9424	-0.24%
2019-02-15	0	4.090	3.930	4.100	-	-	0	0	-	1.958	1.881	1.962	-	-	0	-	0.00%
2019-02-14	0	4.090	3.940	4.090	3.930	4.090	46,000	182,500	3.9674	1.958	1.886	1.958	1.881	1.958	96,105	1.8990	-0.24%
2019-02-13	0	4.100	3.900	4.100	-	-	0	0	-	1.962	1.867	1.962	-	-	0	-	0.00%
2019-02-12	0	4.100	4.000	4.100	4.000	4.100	64,000	257,340	4.0209	1.962	1.915	1.962	1.915	1.962	133,711	1.9246	2.50%
2019-02-11	0	4.000	3.900	4.090	-	-	0	0	-	1.915	1.867	1.958	-	-	0	-	0.00%
2019-02-08	0	4.000	3.900	4.000	4.000	4.000	764,000	3,056,000	4.0000	1.915	1.867	1.915	1.915	1.915	1,596,174	1.9146	-2.44%
2019-02-04	0	4.100	3.900	4.100	4.100	4.100	2,000	8,200	4.1000	1.962	1.867	1.962	1.962	1.962	4,178	1.9624	2.50%
2019-02-01	0	4.000	3.850	4.000	3.940	4.040	44,009	175,494	3.9877	1.915	1.843	1.915	1.886	1.934	91,945	1.9087	1.52%
2019-01-31	0	3.940	4.000	4.100	3.930	4.100	182,000	723,880	3.9774	1.886	1.915	1.962	1.881	1.962	380,240	1.9037	0.00%
2019-01-30	0	3.940	3.830	3.940	3.750	3.960	511,000	1,945,390	3.8070	1.886	1.833	1.886	1.795	1.895	1,067,598	1.8222	1.03%
2019-01-29	0	3.900	3.820	3.900	3.780	3.950	3,262,000	12,653,180	3.8790	1.867	1.828	1.867	1.809	1.891	6,815,079	1.8566	0.00%
2019-01-28	0	3.900	3.890	3.900	3.830	3.950	832,000	3,239,540	3.8937	1.867	1.862	1.867	1.833	1.891	1,738,242	1.8637	0.00%
2019-01-25	0	3.900	3.900	3.980	3.770	4.080	4,720,000	18,655,160	3.9524	1.867	1.867	1.905	1.804	1.953	9,861,180	1.8918	-4.65%
2019-01-24	0	4.090	3.970	4.100	4.060	4.100	8,394,000	31,987,200	3.8107	1.958	1.900	1.962	1.943	1.962	17,537,023	1.8240	0.99%
2019-01-23	0	4.050	4.000	4.050	3.950	4.080	46,000	184,260	4.0057	1.939	1.915	1.939	1.891	1.953	96,105	1.9173	0.25%
2019-01-22	0	4.040	3.900	4.050	3.900	4.100	4,354,000	16,613,980	3.8158	1.934	1.867	1.939	1.867	1.962	9,096,521	1.8264	3.59%
2019-01-21	0	3.900	3.850	3.910	3.800	3.910	1,010,000	3,871,980	3.8336	1.867	1.843	1.872	1.819	1.872	2,110,125	1.8350	-1.02%
2019-01-18	0	3.940	3.850	3.970	3.750	4.400	5,476,000	21,169,340	3.8658	1.886	1.843	1.900	1.795	2.106	11,440,641	1.8504	-4.14%
2019-01-17	0	4.110	4.100	4.120	3.800	4.300	1,388,000	5,577,120	4.0181	1.967	1.962	1.972	1.819	2.058	2,899,856	1.9232	-1.44%
2019-01-16	0	4.170	4.120	4.170	4.180	4.200	768,000	3,224,400	4.1984	1.996	1.972	1.996	2.001	2.010	1,604,531	2.0096	-0.71%
2019-01-15	0	4.200	4.100	4.240	4.200	4.280	8,000	33,920	4.2400	2.010	1.962	2.029	2.010	2.049	16,714	2.0295	0.00%
2019-01-14	0	4.200	4.130	4.280	4.200	4.280	36,000	151,520	4.2089	2.010	1.977	2.049	2.010	2.049	75,212	2.0146	-1.87%
2019-01-11	0	4.280	4.200	4.280	4.200	4.280	255,001	1,081,102	4.2396	2.049	2.010	2.049	2.010	2.049	532,757	2.0293	0.00%
2019-01-10	0	4.280	4.200	4.280	4.270	4.280	8,000	34,220	4.2775	2.049	2.010	2.049	2.044	2.049	16,714	2.0474	0.71%
2019-01-09	0	4.250	4.120	4.260	4.200	4.300	18,000	76,560	4.2533	2.034	1.972	2.039	2.010	2.058	37,606	2.0358	0.24%
2019-01-08	0	4.240	4.120	4.240	4.200	4.300	110,000	465,440	4.2313	2.029	1.972	2.029	2.010	2.058	229,816	2.0253	0.24%
2019-01-07	0	4.230	4.200	4.230	4.200	4.290	22,092	93,809	4.2463	2.025	2.010	2.025	2.010	2.053	46,155	2.0325	-1.17%
2019-01-04	0	4.280	4.120	4.280	4.180	4.440	258,000	1,087,400	4.2147	2.049	1.972	2.049	2.001	2.125	539,022	2.0174	-2.73%
2019-01-03	0	4.400	4.280	4.400	4.200	4.400	164,000	700,940	4.2740	2.106	2.049	2.106	2.010	2.106	342,634	2.0457	1.85%
2019-01-02	0	4.320	4.230	4.330	4.210	4.570	604,000	2,677,000	4.4321	2.068	2.025	2.073	2.015	2.187	1,261,897	2.1214	-9.43%
2018-12-31	0	4.770	4.700	4.790	4.500	4.800	4,100,000	19,210,340	4.6854	2.283	2.250	2.293	2.154	2.297	8,565,856	2.2427	7.43%
2018-12-28	0	4.440	4.300	4.450	4.430	4.450	282,000	1,253,220	4.4440	2.125	2.058	2.130	2.120	2.130	589,164	2.1271	3.26%
2018-12-27	0	4.300	4.200	4.430	4.420	4.480	160,000	711,020	4.4439	2.058	2.010	2.120	2.116	2.144	334,277	2.1270	-4.44%
2018-12-24	0	4.500	4.450	-	4.450	4.500	720,000	3,239,500	4.4993	2.154	2.130	-	2.130	2.154	1,504,248	2.1536	5.14%
2018-12-21	0	4.280	4.250	4.280	4.220	4.340	176,041	757,330	4.3020	2.049	2.034	2.049	2.020	2.077	367,791	2.0591	0.71%
2018-12-20	0	4.250	4.200	4.250	4.270	4.290	6,000	25,680	4.2800	2.034	2.010	2.034	2.044	2.053	12,535	2.0486	-1.16%
2018-12-19	0	4.300	4.200	4.300	-	-	0	0	-	2.058	2.010	2.058	-	-	0	-	0.00%
2018-12-18	0	4.300	4.200	4.300	-	-	0	0	-	2.058	2.010	2.058	-	-	0	-	0.00%
2018-12-17	0	4.300	4.200	4.300	-	-	0	0	-	2.058	2.010	2.058	-	-	0	-	0.00%
2018-12-14	0	4.300	4.200	4.300	-	-	0	0	-	2.058	2.010	2.058	-	-	0	-	0.00%
2018-12-13	0	4.300	4.200	4.300	4.290	4.300	4,000	17,180	4.2950	2.058	2.010	2.058	2.053	2.058	8,357	2.0558	0.23%
2018-12-12	0	4.290	4.200	4.290	4.200	4.290	18,086	76,628	4.2369	2.053	2.010	2.053	2.010	2.053	37,786	2.0280	0.23%
2018-12-11	0	4.280	4.200	4.280	-	-	0	0	-	2.049	2.010	2.049	-	-	0	-	-0.47%
2018-12-10	0	4.300	4.200	4.300	4.300	4.380	24,000	103,520	4.3133	2.058	2.010	2.058	2.058	2.096	50,142	2.0646	0.00%
2018-12-07	0	4.300	4.200	4.300	4.300	4.300	10,000	43,000	4.3000	2.058	2.010	2.058	2.058	2.058	20,892	2.0582	0.00%
2018-12-06	0	4.300	4.200	4.300	4.300	4.300	2,000	8,600	4.3000	2.058	2.010	2.058	2.058	2.058	4,178	2.0582	0.00%
2018-12-05	0	4.300	4.200	4.300	4.300	4.300	14,000	60,200	4.3000	2.058	2.010	2.058	2.058	2.058	29,249	2.0582	0.00%
2018-12-04	0	4.300	4.200	4.300	4.300	4.300	8,000	34,400	4.3000	2.058	2.010	2.058	2.058	2.058	16,714	2.0582	0.00%
2018-12-03	0	4.300	4.200	4.300	4.300	4.300	10,000	43,000	4.3000	2.058	2.010	2.058	2.058	2.058	20,892	2.0582	1.18%
2018-11-30	0	4.250	4.110	4.250	4.200	4.300	166,000	710,000	4.2771	2.034	1.967	2.034	2.010	2.058	346,813	2.0472	0.95%
2018-11-29	0	4.210	4.170	4.210	4.100	4.280	420,000	1,752,060	4.1716	2.015	1.996	2.015	1.962	2.049	877,478	1.9967	-1.41%
2018-11-28	0	4.270	4.130	4.270	4.100	4.300	84,000	353,840	4.2124	2.044	1.977	2.044	1.962	2.058	175,496	2.0162	-0.23%
2018-11-27	0	4.280	4.110	4.280	4.270	4.280	18,000	76,980	4.2767	2.049	1.967	2.049	2.044	2.049	37,606	2.0470	0.23%
2018-11-26	0	4.270	4.100	4.270	4.270	4.270	2,005	8,561	4.2698	2.044	1.962	2.044	2.044	2.044	4,189	2.0437	0.47%
2018-11-23	0	4.250	4.100	4.250	4.250	4.250	2,000	8,500	4.2500	2.034	1.962	2.034	2.034	2.034	4,178	2.0342	1.43%
2018-11-22	0	4.190	4.010	4.200	4.100	4.300	10,000	41,920	4.1920	2.006	1.919	2.010	1.962	2.058	20,892	2.0065	-0.24%
2018-11-21	0	4.200	4.120	4.280	4.200	4.220	10,000	42,140	4.2140	2.010	1.972	2.049	2.010	2.020	20,892	2.0170	-2.78%
2018-11-20	0	4.320	4.110	4.320	4.030	4.400	54,000	226,280	4.1904	2.068	1.967	2.068	1.929	2.106	112,819	2.0057	3.35%
2018-11-19	0	4.180	4.080	4.180	4.020	4.250	50,000	206,880	4.1376	2.001	1.953	2.001	1.924	2.034	104,462	1.9804	-0.24%
2018-11-16	0	4.190	4.100	4.190	4.200	4.220	26,000	109,680	4.2185	2.006	1.962	2.006	2.010	2.020	54,320	2.0191	-0.24%
2018-11-15	0	4.200	4.100	4.200	4.200	4.280	24,000	101,140	4.2142	2.010	1.962	2.010	2.010	2.049	50,142	2.0171	-0.47%
2018-11-14	0	4.220	4.100	4.220	4.230	4.250	12,000	50,680	4.2233	2.020	1.962	2.020	2.025	2.034	25,071	2.0215	-1.40%
2018-11-13	0	4.280	4.180	4.280	4.200	4.500	14,000	59,920	4.2800	2.049	2.001	2.049	2.010	2.154	29,249	2.0486	0.71%
2018-11-12	0	4.250	4.200	4.250	4.200	4.800	146,000	620,640	4.2510	2.034	2.010	2.034	2.010	2.297	305,028	2.0347	-3.41%
2018-11-09	0	4.400	4.240	4.400	4.200	4.400	146,000	623,560	4.2710	2.106	2.029	2.106	2.010	2.106	305,028	2.0443	0.00%
2018-11-08	0	4.400	4.300	4.420	4.210	4.400	104,000	447,220	4.3002	2.106	2.058	2.116	2.015	2.106	217,280	2.0583	-4.35%
2018-11-07	0	4.600	4.210	4.600	4.320	4.790	24,013	105,519	4.3942	2.202	2.015	2.202	2.068	2.293	50,169	2.1033	4.78%
2018-11-06	0	4.390	4.200	4.390	-	-	12	52	4.3333	2.101	2.010	2.101	-	-	25	2.0741	0.00%
2018-11-05	0	4.390	4.210	4.390	4.200	4.390	50,016	212,709	4.2528	2.101	2.015	2.101	2.010	2.101	104,495	2.0356	0.00%
2018-11-02	0	4.390	4.250	4.390	4.200	4.400	430,000	1,862,780	4.3320	2.101	2.034	2.101	2.010	2.106	898,370	2.0735	-0.90%
2018-11-01	0	4.430	4.210	4.450	4.200	4.480	254,002	1,087,128	4.2800	2.120	2.015	2.130	2.010	2.144	530,669	2.0486	-5.74%
2018-10-31	0	4.700	4.520	4.700	4.500	4.700	1,524,000	6,910,560	4.5345	2.250	2.163	2.250	2.154	2.250	3,183,991	2.1704	4.44%
2018-10-30	0	4.500	4.300	4.500	4.300	4.800	20,151	93,699	4.6498	2.154	2.058	2.154	2.058	2.297	42,100	2.2256	-4.05%
2018-10-29	0	4.690	4.300	4.690	-	-	145	680	4.6897	2.245	2.058	2.245	-	-	303	2.2447	0.00%
2018-10-26	0	4.690	4.300	4.690	-	-	73	342	4.6849	2.245	2.058	2.245	-	-	153	2.2424	-1.68%
2018-10-25	0	4.770	4.300	4.770	-	-	75	357	4.7600	2.283	2.058	2.283	-	-	157	2.2783	0.00%
2018-10-24	0	4.770	4.300	4.770	4.800	4.800	2,080	9,981	4.7986	2.283	2.058	2.283	2.297	2.297	4,346	2.2968	0.00%
2018-10-23	0	4.770	4.300	4.770	4.800	4.800	2,010	9,647	4.7995	2.283	2.058	2.283	2.297	2.297	4,199	2.2973	6.24%
2018-10-22	0	4.490	4.210	4.490	4.300	4.500	14,002	61,009	4.3572	2.149	2.015	2.149	2.058	2.154	29,253	2.0855	6.40%
2018-10-19	0	4.220	4.150	4.220	4.200	4.300	196,003	825,152	4.2099	2.020	1.986	2.020	2.010	2.058	409,496	2.0150	-1.86%
2018-10-18	0	4.300	4.150	4.330	4.200	4.370	32,000	136,100	4.2531	2.058	1.986	2.073	2.010	2.092	66,855	2.0357	-1.83%
2018-10-16	0	4.380	4.300	4.380	-	-	0	0	-	2.096	2.058	2.096	-	-	0	-	0.00%
2018-10-15	0	4.380	4.300	4.380	4.380	4.380	18,000	78,940	4.3856	2.096	2.058	2.096	2.096	2.096	37,606	2.0991	-2.45%
2018-10-12	0	4.490	4.300	4.490	-	-	0	0	-	2.149	2.058	2.149	-	-	0	-	-4.06%
2018-10-11	0	4.680	4.500	4.680	-	-	0	0	-	2.240	2.154	2.240	-	-	0	-	0.00%
2018-10-10	0	4.680	4.300	4.680	-	-	0	0	-	2.240	2.058	2.240	-	-	0	-	0.00%
2018-10-09	0	4.680	4.300	4.680	4.390	4.680	52,000	229,880	4.4208	2.240	2.058	2.240	2.101	2.240	108,640	2.1160	0.00%
2018-10-08	0	4.680	4.400	4.680	4.800	4.800	2,000	9,600	4.8000	2.240	2.106	2.240	2.297	2.297	4,178	2.2975	0.21%
2018-10-05	0	4.670	4.400	4.680	4.670	4.800	12,000	56,380	4.6983	2.235	2.106	2.240	2.235	2.297	25,071	2.2488	2.64%
2018-10-04	0	4.550	4.300	4.550	4.800	4.800	4,000	19,200	4.8000	2.178	2.058	2.178	2.297	2.297	8,357	2.2975	-0.44%
2018-10-03	0	4.570	4.300	4.570	4.800	4.900	4,000	19,400	4.8500	2.187	2.058	2.187	2.297	2.345	8,357	2.3214	-6.73%
2018-10-02	0	4.900	4.300	4.900	4.700	5.000	46,000	226,320	4.9200	2.345	2.058	2.345	2.250	2.393	96,105	2.3549	-2.00%
2018-09-28	0	5.000	4.700	5.000	4.600	5.150	216,000	1,022,680	4.7346	2.393	2.250	2.393	2.202	2.465	451,274	2.2662	6.38%
2018-09-27	0	4.700	4.660	4.700	4.660	4.700	6,000	28,040	4.6733	2.250	2.230	2.250	2.230	2.250	12,535	2.2369	0.86%
2018-09-26	0	4.660	4.300	4.660	4.660	4.660	10,000	46,600	4.6600	2.230	2.058	2.230	2.230	2.230	20,892	2.2305	-0.43%
2018-09-24	0	4.680	4.300	4.680	-	-	0	0	-	2.240	2.058	2.240	-	-	0	-	0.00%
2018-09-21	0	4.680	4.300	4.680	-	-	0	0	-	2.240	2.058	2.240	-	-	0	-	0.00%
2018-09-20	0	4.680	4.300	4.680	-	-	0	0	-	2.240	2.058	2.240	-	-	0	-	0.00%
2018-09-19	0	4.680	4.300	4.680	4.700	4.700	2,000	9,400	4.7000	2.240	2.058	2.240	2.250	2.250	4,178	2.2496	1.96%
2018-09-18	0	4.590	4.300	4.590	-	-	0	0	-	2.197	2.058	2.197	-	-	0	-	-2.34%
2018-09-17	0	4.700	4.320	4.700	4.700	4.700	2,000	9,400	4.7000	2.250	2.068	2.250	2.250	2.250	4,178	2.2496	2.17%
2018-09-14	0	4.600	4.300	4.600	4.400	4.600	12,000	53,200	4.4333	2.202	2.058	2.202	2.106	2.202	25,071	2.1220	4.55%
2018-09-13	0	4.400	4.300	4.400	-	-	0	0	-	2.106	2.058	2.106	-	-	0	-	0.00%
2018-09-12	0	4.400	4.300	4.400	-	-	0	0	-	2.106	2.058	2.106	-	-	0	-	-6.38%
2018-09-11	0	4.700	4.300	4.700	4.400	4.700	12,000	54,220	4.5183	2.250	2.058	2.250	2.106	2.250	25,071	2.1627	6.82%
2018-09-10	0	4.400	4.300	4.400	4.320	4.400	14,000	60,640	4.3314	2.106	2.058	2.106	2.068	2.106	29,249	2.0732	1.62%
2018-09-07	0	4.350	4.300	4.350	-	-	0	0	-	2.073	2.049	2.073	-	-	0	-	-1.14%
2018-09-06	0	4.400	4.300	4.400	-	-	0	0	-	2.096	2.049	2.096	-	-	0	-	0.00%
2018-09-05	0	4.400	4.300	4.400	4.380	4.400	4,000	17,560	4.3900	2.096	2.049	2.096	2.087	2.096	8,396	2.0916	0.00%
2018-09-04	0	4.400	4.300	4.400	4.400	4.400	2,000	8,800	4.4000	2.096	2.049	2.096	2.096	2.096	4,198	2.0964	-1.12%
2018-09-03	0	4.450	4.300	4.450	4.450	4.450	2,000	8,900	4.4500	2.120	2.049	2.120	2.120	2.120	4,198	2.1202	1.14%
2018-08-31	0	4.400	4.300	4.410	4.360	4.400	256,000	1,126,160	4.3991	2.096	2.049	2.101	2.077	2.096	537,314	2.0959	0.00%
2018-08-30	0	4.400	4.300	4.400	-	-	4,250,000	18,700,000	4.4000	2.096	2.049	2.096	-	-	8,920,254	2.0964	-0.23%
2018-08-29	0	4.410	4.300	4.410	4.410	4.420	230,000	1,013,340	4.4058	2.101	2.049	2.101	2.101	2.106	482,743	2.0991	-1.34%
2018-08-28	0	4.470	4.300	4.470	4.450	4.480	254,000	1,137,800	4.4795	2.130	2.049	2.130	2.120	2.134	533,116	2.1342	-0.22%
2018-08-27	0	4.480	4.300	4.480	4.490	4.490	240,000	1,077,600	4.4900	2.134	2.049	2.134	2.139	2.139	503,732	2.1392	-0.44%
2018-08-24	0	4.500	4.300	4.500	-	-	0	0	-	2.144	2.049	2.144	-	-	0	-	0.00%
2018-08-23	0	4.500	4.300	4.500	-	-	0	0	-	2.144	2.049	2.144	-	-	0	-	0.00%
2018-08-22	0	4.500	4.300	4.500	4.500	4.500	2,000	9,000	4.5000	2.144	2.049	2.144	2.144	2.144	4,198	2.1440	2.27%
2018-08-21	0	4.400	4.300	4.400	4.400	4.400	10,000	44,000	4.4000	2.096	2.049	2.096	2.096	2.096	20,989	2.0964	0.00%
2018-08-20	0	4.400	4.300	4.400	4.380	4.400	886,000	3,893,900	4.3949	2.096	2.049	2.096	2.087	2.096	1,859,611	2.0939	0.46%
2018-08-17	0	4.380	4.300	4.380	4.380	4.380	2,000	8,760	4.3800	2.087	2.049	2.087	2.087	2.087	4,198	2.0868	-0.23%
2018-08-16	0	4.390	4.300	4.390	4.390	4.390	972,000	4,267,080	4.3900	2.092	2.049	2.092	2.092	2.092	2,040,114	2.0916	-0.23%
2018-08-15	0	4.400	4.300	4.400	4.400	4.400	782,000	3,440,800	4.4000	2.096	2.049	2.096	2.096	2.096	1,641,327	2.0964	0.00%
2018-08-14	0	4.400	4.300	4.440	4.400	4.400	2,000	8,800	4.4000	2.096	2.049	2.115	2.096	2.096	4,198	2.0964	0.00%
2018-08-13	0	4.400	4.300	4.440	4.400	4.400	2,000	8,800	4.4000	2.096	2.049	2.115	2.096	2.096	4,198	2.0964	0.23%
2018-08-10	0	4.390	4.300	4.390	4.400	4.400	2,000	8,800	4.4000	2.092	2.049	2.092	2.096	2.096	4,198	2.0964	0.00%
2018-08-09	0	4.390	4.300	4.390	4.420	4.420	2,000	8,840	4.4200	2.092	2.049	2.092	2.106	2.106	4,198	2.1059	0.00%
2018-08-08	0	4.390	4.300	4.390	4.390	4.390	2,000	8,780	4.3900	2.092	2.049	2.092	2.092	2.092	4,198	2.0916	-0.23%
2018-08-07	0	4.400	4.300	4.400	4.400	4.400	2,000	8,800	4.4000	2.096	2.049	2.096	2.096	2.096	4,198	2.0964	0.00%
2018-08-06	0	4.400	4.300	4.400	4.420	4.500	6,000	26,680	4.4467	2.096	2.049	2.096	2.106	2.144	12,593	2.1186	0.23%
2018-08-03	0	4.390	4.300	4.390	4.390	4.390	2,000	8,780	4.3900	2.092	2.049	2.092	2.092	2.092	4,198	2.0916	-0.23%
2018-08-02	0	4.400	4.300	4.400	4.390	4.400	4,000	17,580	4.3950	2.096	2.049	2.096	2.092	2.096	8,396	2.0940	0.00%
2018-08-01	0	4.400	4.300	4.400	4.420	4.420	2,000	8,840	4.4200	2.096	2.049	2.096	2.106	2.106	4,198	2.1059	0.69%
2018-07-31	0	4.370	4.300	4.370	4.380	4.480	8,000	35,420	4.4275	2.082	2.049	2.082	2.087	2.134	16,791	2.1095	-2.46%
2018-07-30	0	4.480	4.300	4.480	4.480	4.480	2,000	8,960	4.4800	2.134	2.049	2.134	2.134	2.134	4,198	2.1345	1.59%
2018-07-27	0	4.410	4.300	4.410	4.490	4.490	2,000	8,980	4.4900	2.101	2.049	2.101	2.139	2.139	4,198	2.1392	-0.23%
2018-07-26	0	4.420	4.350	4.420	4.470	4.490	6,000	26,860	4.4767	2.106	2.073	2.106	2.130	2.139	12,593	2.1329	3.51%
2018-07-25	0	4.270	4.200	4.270	4.300	4.500	964,000	4,189,420	4.3459	2.034	2.001	2.034	2.049	2.144	2,023,323	2.0706	-2.06%
2018-07-24	0	4.360	4.250	4.360	4.300	4.450	878,000	3,811,280	4.3409	2.077	2.025	2.077	2.049	2.120	1,842,819	2.0682	-2.02%
2018-07-23	0	4.450	4.360	4.450	4.350	4.470	4,000	17,640	4.4100	2.120	2.077	2.120	2.073	2.130	8,396	2.1011	-0.89%
2018-07-20	0	4.490	4.430	4.490	4.490	4.490	2,000	8,980	4.4900	2.139	2.111	2.139	2.139	2.139	4,198	2.1392	-0.22%
2018-07-19	0	4.500	4.350	4.490	4.400	4.540	538,000	2,393,160	4.4483	2.144	2.073	2.139	2.096	2.163	1,129,199	2.1193	1.12%
2018-07-18	0	4.450	4.420	4.450	4.450	4.450	2,000	8,900	4.4500	2.120	2.106	2.120	2.120	2.120	4,198	2.1202	-0.45%
2018-07-17	0	4.470	4.390	4.470	4.470	4.470	4,000	17,880	4.4700	2.130	2.092	2.130	2.130	2.130	8,396	2.1297	-0.22%
2018-07-16	0	4.480	4.400	4.480	4.460	4.490	18,000	80,340	4.4633	2.134	2.096	2.134	2.125	2.139	37,780	2.1265	-0.22%
2018-07-13	0	4.490	4.390	4.490	4.450	4.540	78,000	348,360	4.4662	2.139	2.092	2.139	2.120	2.163	163,713	2.1279	2.05%
2018-07-12	0	4.400	4.320	4.400	4.380	4.530	3,070,000	13,543,480	4.4116	2.096	2.058	2.096	2.087	2.158	6,443,571	2.1019	-2.87%
2018-07-11	0	4.530	4.480	4.530	4.500	4.580	11,948,000	52,572,240	4.4001	2.158	2.134	2.158	2.144	2.182	25,077,456	2.0964	0.00%
2018-07-10	0	4.530	4.440	4.540	4.500	4.550	74,000	335,200	4.5297	2.158	2.115	2.163	2.144	2.168	155,317	2.1582	-0.44%
2018-07-09	0	4.550	4.420	4.550	4.500	4.600	14,000	63,440	4.5314	2.168	2.106	2.168	2.144	2.192	29,384	2.1590	3.41%
2018-07-06	0	4.400	4.320	4.400	4.310	4.540	46,000	202,300	4.3978	2.096	2.058	2.096	2.053	2.163	96,549	2.0953	-3.30%
2018-07-05	0	4.550	4.400	4.550	4.400	4.600	24,000	108,080	4.5033	2.168	2.096	2.168	2.096	2.192	50,373	2.1456	0.00%
2018-07-04	0	4.550	4.410	4.550	4.410	4.600	318,000	1,432,360	4.5043	2.168	2.101	2.168	2.101	2.192	667,445	2.1460	3.64%
2018-07-03	0	4.390	4.500	4.600	4.100	4.500	432,000	1,861,520	4.3091	2.092	2.144	2.192	1.953	2.144	906,718	2.0530	-1.57%
2018-06-29	0	4.460	4.480	4.490	4.400	4.800	1,841,000	8,313,620	4.5158	2.125	2.134	2.139	2.096	2.287	3,864,044	2.1515	-3.04%
2018-06-28	0	4.600	4.600	4.630	4.500	4.800	1,320,000	6,131,200	4.6448	2.192	2.192	2.206	2.144	2.287	2,770,526	2.2130	0.00%
2018-06-27	0	4.600	4.530	4.700	4.440	4.730	3,036,000	13,898,920	4.5780	2.192	2.158	2.239	2.115	2.254	6,372,209	2.1812	0.00%
2018-06-26	0	4.600	4.450	4.600	4.350	4.600	3,622,000	16,333,880	4.5096	2.192	2.120	2.192	2.073	2.192	7,602,155	2.1486	2.22%
2018-06-25	0	4.500	4.460	4.500	4.300	4.500	3,858,000	16,861,680	4.3706	2.144	2.125	2.144	2.049	2.144	8,097,491	2.0823	3.45%
2018-06-22	0	4.350	4.250	4.380	4.290	4.400	2,596,000	11,171,080	4.3032	2.073	2.025	2.087	2.044	2.096	5,448,701	2.0502	0.23%
2018-06-21	0	4.340	4.270	4.380	4.320	4.400	1,498,000	6,525,220	4.3560	2.068	2.034	2.087	2.058	2.096	3,144,127	2.0754	0.70%
2018-06-20	0	4.310	4.310	4.340	4.200	4.350	668,000	2,874,800	4.3036	2.053	2.053	2.068	2.001	2.073	1,402,054	2.0504	0.23%
2018-06-19	0	4.300	4.200	4.300	4.270	4.300	148,000	632,140	4.2712	2.049	2.001	2.049	2.034	2.049	310,635	2.0350	0.00%
2018-06-15	0	4.300	4.200	4.450	4.250	4.300	308,000	1,321,300	4.2899	2.049	2.001	2.120	2.025	2.049	646,456	2.0439	1.18%
2018-06-14	0	4.250	4.200	4.290	4.250	4.250	2,000	8,500	4.2500	2.025	2.001	2.044	2.025	2.025	4,198	2.0249	0.00%
2018-06-13	0	4.250	4.250	4.290	4.040	4.300	346,000	1,480,220	4.2781	2.025	2.025	2.044	1.925	2.049	726,214	2.0383	-1.16%
2018-06-12	0	4.300	4.200	4.300	4.300	4.300	2,000	8,600	4.3000	2.049	2.001	2.049	2.049	2.049	4,198	2.0487	0.00%
2018-06-11	0	4.300	4.200	4.300	4.300	4.350	258,000	1,120,800	4.3442	2.049	2.001	2.049	2.049	2.073	541,512	2.0698	0.00%
2018-06-08	0	4.300	4.200	4.300	4.240	4.300	16,000	68,060	4.2538	2.049	2.001	2.049	2.020	2.049	33,582	2.0267	0.00%
2018-06-07	0	4.300	4.200	4.300	4.300	4.300	2,000	8,600	4.3000	2.049	2.001	2.049	2.049	2.049	4,198	2.0487	0.00%
2018-06-06	0	4.300	4.200	4.300	4.300	4.310	4,000	17,220	4.3050	2.049	2.001	2.049	2.049	2.053	8,396	2.0511	-0.46%
2018-06-05	0	4.320	4.200	4.320	4.320	4.320	252,000	1,088,600	4.3198	2.058	2.001	2.058	2.058	2.058	528,919	2.0582	-1.82%
2018-06-04	0	4.400	4.300	4.420	4.220	4.400	4,000	17,240	4.3100	2.096	2.049	2.106	2.011	2.096	8,396	2.0535	-0.68%
2018-06-01	0	4.450	4.150	4.490	4.450	4.450	2,000	8,900	4.4500	2.111	1.968	2.130	2.111	2.111	4,217	2.1106	0.00%
2018-05-31	0	4.450	4.200	4.450	4.390	4.500	22,000	97,900	4.4500	2.111	1.992	2.111	2.082	2.134	46,384	2.1106	2.53%
2018-05-30	0	4.340	4.160	4.340	4.200	4.990	1,282,000	5,535,480	4.3178	2.058	1.973	2.058	1.992	2.367	2,702,916	2.0480	-0.23%
2018-05-29	0	4.350	4.150	4.400	4.100	4.350	8,000	34,080	4.2600	2.063	1.968	2.087	1.945	2.063	16,867	2.0205	1.16%
2018-05-28	0	4.300	4.100	4.300	4.100	4.300	20,000	82,500	4.1250	2.040	1.945	2.040	1.945	2.040	42,167	1.9565	0.00%
2018-05-25	0	4.300	4.110	4.300	4.150	4.300	12,000	50,180	4.1817	2.040	1.949	2.040	1.968	2.040	25,300	1.9834	0.00%
2018-05-24	0	4.300	4.150	4.350	4.150	4.300	20,000	83,380	4.1690	2.040	1.968	2.063	1.968	2.040	42,167	1.9774	0.23%
2018-05-23	0	4.290	4.120	4.380	4.210	4.380	22,000	94,380	4.2900	2.035	1.954	2.077	1.997	2.077	46,384	2.0348	-2.05%
2018-05-21	0	4.380	4.250	4.390	4.100	4.410	16,000	67,260	4.2038	2.077	2.016	2.082	1.945	2.092	33,734	1.9938	-1.57%
2018-05-18	0	4.450	4.150	4.450	4.450	4.450	2,000	8,900	4.4500	2.111	1.968	2.111	2.111	2.111	4,217	2.1106	0.00%
2018-05-17	0	4.450	4.110	4.450	4.200	4.450	32,000	135,360	4.2300	2.111	1.949	2.111	1.992	2.111	67,467	2.0063	-1.11%
2018-05-16	0	4.500	4.100	4.500	4.300	4.500	20,000	86,460	4.3230	2.134	1.945	2.134	2.040	2.134	42,167	2.0504	1.12%
2018-05-15	0	4.450	4.300	4.500	4.450	4.450	2,000	8,900	4.4500	2.111	2.040	2.134	2.111	2.111	4,217	2.1106	3.49%
2018-05-14	0	4.300	4.250	4.300	4.300	4.300	70,000	301,000	4.3000	2.040	2.016	2.040	2.040	2.040	147,585	2.0395	0.00%
2018-05-11	0	4.300	4.250	4.300	4.300	4.300	100,000	430,000	4.3000	2.040	2.016	2.040	2.040	2.040	210,836	2.0395	0.00%
2018-05-10	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-05-09	0	4.300	4.250	4.300	4.270	4.300	238,000	1,016,440	4.2708	2.040	2.016	2.040	2.025	2.040	501,789	2.0256	0.00%
2018-05-08	0	4.300	4.250	4.300	4.290	4.300	124,000	531,980	4.2902	2.040	2.016	2.040	2.035	2.040	261,437	2.0348	0.23%
2018-05-07	0	4.290	4.250	4.290	4.300	4.300	4,000	17,180	4.2950	2.035	2.016	2.035	2.040	2.040	8,433	2.0371	0.00%
2018-05-04	0	4.290	4.250	4.290	4.290	4.400	1,972,000	8,490,540	4.3055	2.035	2.016	2.035	2.035	2.087	4,157,684	2.0421	-6.74%
2018-05-03	0	4.600	4.500	4.600	4.600	4.600	2,000	9,200	4.6000	2.182	2.134	2.182	2.182	2.182	4,217	2.1818	-4.17%
2018-05-02	0	4.800	4.550	4.800	4.600	5.000	20,000	96,700	4.8350	2.277	2.158	2.277	2.182	2.372	42,167	2.2933	4.58%
2018-04-30	0	4.590	4.450	4.650	4.500	4.600	304,000	1,382,200	4.5467	2.177	2.111	2.206	2.134	2.182	640,941	2.1565	2.68%
2018-04-27	0	4.470	4.350	4.470	4.450	4.470	4,000	17,840	4.4600	2.120	2.063	2.120	2.111	2.120	8,433	2.1154	0.45%
2018-04-26	0	4.450	4.300	4.450	4.400	4.450	4,000	17,700	4.4250	2.111	2.040	2.111	2.087	2.111	8,433	2.0988	1.14%
2018-04-25	0	4.400	4.300	4.400	4.400	4.400	2,000	8,800	4.4000	2.087	2.040	2.087	2.087	2.087	4,217	2.0869	0.00%
2018-04-24	0	4.400	4.250	4.400	4.400	4.400	2,000	8,800	4.4000	2.087	2.016	2.087	2.087	2.087	4,217	2.0869	2.33%
2018-04-23	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-20	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-19	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-18	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-17	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-16	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-13	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-12	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-11	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-10	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-09	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-06	0	4.300	4.250	4.300	4.300	4.300	22,000	94,600	4.3000	2.040	2.016	2.040	2.040	2.040	46,384	2.0395	0.00%
2018-04-04	0	4.300	4.250	4.300	4.300	4.300	2,000	8,600	4.3000	2.040	2.016	2.040	2.040	2.040	4,217	2.0395	0.00%
2018-04-03	0	4.300	4.250	4.300	4.250	4.300	12,000	51,200	4.2667	2.040	2.016	2.040	2.016	2.040	25,300	2.0237	0.00%
2018-03-29	0	4.300	4.200	4.300	4.250	4.300	20,000	85,100	4.2550	2.040	1.992	2.040	2.016	2.040	42,167	2.0182	0.00%
2018-03-28	0	4.300	4.250	4.300	4.300	4.300	924,000	3,973,200	4.3000	2.040	2.016	2.040	2.040	2.040	1,948,124	2.0395	0.00%
2018-03-27	0	4.300	4.270	4.300	4.260	4.350	20,000	86,240	4.3120	2.040	2.025	2.040	2.021	2.063	42,167	2.0452	0.00%
2018-03-26	0	4.300	4.250	4.300	4.300	4.300	4,000	17,200	4.3000	2.040	2.016	2.040	2.040	2.040	8,433	2.0395	-1.15%
2018-03-23	0	4.350	4.250	4.350	4.300	4.350	6,000	26,000	4.3333	2.063	2.016	2.063	2.040	2.063	12,650	2.0553	-3.33%
2018-03-22	0	4.500	4.350	4.500	4.400	4.500	12,000	53,000	4.4167	2.134	2.063	2.134	2.087	2.134	25,300	2.0948	2.27%
2018-03-21	0	4.400	4.350	4.600	4.400	4.400	2,000	8,800	4.4000	2.087	2.063	2.182	2.087	2.087	4,217	2.0869	0.00%
2018-03-20	0	4.400	4.350	4.400	4.400	4.400	4,000	17,600	4.4000	2.087	2.063	2.087	2.087	2.087	8,433	2.0869	0.00%
2018-03-19	0	4.400	4.350	4.400	4.400	4.400	4,000	17,600	4.4000	2.087	2.063	2.087	2.087	2.087	8,433	2.0869	0.23%
2018-03-16	0	4.390	4.350	4.390	4.390	4.400	46,000	202,000	4.3913	2.082	2.063	2.082	2.082	2.087	96,985	2.0828	-0.23%
2018-03-15	0	4.400	4.350	4.400	4.400	4.400	334,000	1,469,600	4.4000	2.087	2.063	2.087	2.087	2.087	704,192	2.0869	0.00%
2018-03-14	0	4.400	4.350	4.400	4.400	4.400	4,000	17,600	4.4000	2.087	2.063	2.087	2.087	2.087	8,433	2.0869	0.00%
2018-03-13	0	4.400	4.350	4.400	4.400	4.400	4,000	17,600	4.4000	2.087	2.063	2.087	2.087	2.087	8,433	2.0869	0.23%
2018-03-12	0	4.390	4.300	4.390	4.350	4.400	10,000	43,740	4.3740	2.082	2.040	2.082	2.063	2.087	21,084	2.0746	-0.23%
2018-03-09	0	4.400	4.350	4.400	4.400	4.400	6,000	26,400	4.4000	2.087	2.063	2.087	2.087	2.087	12,650	2.0869	0.00%
2018-03-08	0	4.400	4.300	4.400	4.350	4.400	22,000	96,080	4.3673	2.087	2.040	2.087	2.063	2.087	46,384	2.0714	0.00%
2018-03-07	0	4.400	4.350	4.480	4.400	4.480	6,000	26,720	4.4533	2.087	2.063	2.125	2.087	2.125	12,650	2.1122	-2.22%
2018-03-06	0	4.500	4.400	4.500	4.550	4.550	2,000	9,100	4.5500	2.134	2.087	2.134	2.158	2.158	4,217	2.1581	-1.10%
2018-03-05	0	4.550	4.400	4.550	4.550	4.550	4,000	18,200	4.5500	2.158	2.087	2.158	2.158	2.158	8,433	2.1581	-1.09%
2018-03-02	0	4.600	4.400	4.600	4.500	4.600	12,000	54,200	4.5167	2.182	2.087	2.182	2.134	2.182	25,300	2.1423	0.00%
2018-03-01	0	4.600	4.400	4.600	4.600	4.600	2,000	9,200	4.6000	2.182	2.087	2.182	2.182	2.182	4,217	2.1818	-2.13%
2018-02-28	0	4.700	4.700	5.000	4.400	4.700	66,000	292,500	4.4318	2.229	2.229	2.372	2.087	2.229	139,152	2.1020	6.82%
2018-02-27	0	4.400	4.350	4.400	4.400	4.400	354,000	1,557,600	4.4000	2.087	2.063	2.087	2.087	2.087	746,359	2.0869	0.00%
2018-02-26	0	4.400	4.300	4.400	4.350	4.400	20,000	87,500	4.3750	2.087	2.040	2.087	2.063	2.087	42,167	2.0751	1.15%
2018-02-23	0	4.350	4.300	4.400	4.350	4.400	60,000	261,300	4.3550	2.063	2.040	2.087	2.063	2.087	126,502	2.0656	-1.14%
2018-02-22	0	4.400	4.350	4.400	4.400	4.400	6,000	26,400	4.4000	2.087	2.063	2.087	2.087	2.087	12,650	2.0869	0.00%
2018-02-21	0	4.400	4.350	4.400	4.400	4.400	5,000	22,000	4.4000	2.087	2.063	2.087	2.087	2.087	10,542	2.0869	0.00%
2018-02-20	0	4.400	4.300	4.400	4.350	4.450	214,000	932,520	4.3576	2.087	2.040	2.087	2.063	2.111	451,189	2.0668	-1.12%
2018-02-15	0	4.450	4.350	4.450	4.350	4.450	38,000	166,420	4.3795	2.111	2.063	2.111	2.063	2.111	80,118	2.0772	0.00%
2018-02-14	0	4.450	4.400	4.450	4.450	4.450	6,000	26,700	4.4500	2.111	2.087	2.111	2.111	2.111	12,650	2.1106	0.00%
2018-02-13	0	4.450	4.350	4.450	4.400	4.450	18,000	79,440	4.4133	2.111	2.063	2.111	2.087	2.111	37,950	2.0933	0.00%
2018-02-12	0	4.450	4.400	4.450	4.350	4.450	900,000	3,961,760	4.4020	2.111	2.087	2.111	2.063	2.111	1,897,523	2.0879	1.60%
2018-02-09	0	4.380	4.350	4.380	4.300	4.400	462,000	2,004,680	4.3391	2.077	2.063	2.077	2.040	2.087	974,062	2.0581	-0.23%
2018-02-08	0	4.390	4.350	4.390	4.370	4.410	110,000	482,840	4.3895	2.082	2.063	2.082	2.073	2.092	231,919	2.0819	-0.23%
2018-02-07	0	4.400	4.350	4.400	4.390	4.500	48,000	212,000	4.4167	2.087	2.063	2.087	2.082	2.134	101,201	2.0948	0.00%
2018-02-06	0	4.400	4.350	4.400	4.350	4.450	104,000	460,000	4.4231	2.087	2.063	2.087	2.063	2.111	219,269	2.0979	1.15%
2018-02-05	0	4.350	4.300	4.350	4.350	4.400	26,000	113,720	4.3738	2.063	2.040	2.063	2.063	2.087	54,817	2.0745	-0.91%
2018-02-02	0	4.390	4.300	4.400	4.390	4.400	20,000	87,880	4.3940	2.082	2.040	2.087	2.082	2.087	42,167	2.0841	-0.23%
2018-02-01	0	4.400	4.380	4.440	4.390	4.400	16,000	70,300	4.3938	2.087	2.077	2.106	2.082	2.087	33,734	2.0840	1.38%
2018-01-31	0	4.340	4.300	4.340	4.300	4.480	1,236,000	5,495,140	4.4459	2.058	2.040	2.058	2.040	2.125	2,605,932	2.1087	-3.12%
2018-01-30	0	4.480	4.450	4.480	4.450	4.500	90,000	401,500	4.4611	2.125	2.111	2.125	2.111	2.134	189,752	2.1159	-0.22%
2018-01-29	0	4.490	4.450	4.490	4.460	4.500	16,000	71,800	4.4875	2.130	2.111	2.130	2.115	2.134	33,734	2.1284	0.90%
2018-01-26	0	4.450	4.450	4.470	4.310	4.500	26,000	115,760	4.4523	2.111	2.111	2.120	2.044	2.134	54,817	2.1117	1.14%
2018-01-25	0	4.400	4.350	4.400	4.390	4.500	19,000	84,420	4.4432	2.087	2.063	2.087	2.082	2.134	40,059	2.1074	-1.35%
2018-01-24	0	4.460	4.400	4.460	4.310	4.500	38,000	169,580	4.4626	2.115	2.087	2.115	2.044	2.134	80,118	2.1166	-0.89%
2018-01-23	0	4.500	4.450	4.500	4.480	4.520	360,000	1,621,020	4.5028	2.134	2.111	2.134	2.125	2.144	759,009	2.1357	0.00%
2018-01-22	0	4.500	4.450	4.500	4.500	4.500	100,000	450,000	4.5000	2.134	2.111	2.134	2.134	2.134	210,836	2.1344	0.00%
2018-01-19	0	4.500	4.450	4.500	4.480	4.530	1,548,000	6,971,180	4.5033	2.134	2.111	2.134	2.125	2.149	3,263,740	2.1359	0.00%
2018-01-18	0	4.500	4.450	4.550	4.450	4.510	1,270,000	5,709,820	4.4959	2.134	2.111	2.158	2.111	2.139	2,677,616	2.1324	0.00%
2018-01-17	0	4.500	4.500	4.570	4.450	4.500	164,000	732,900	4.4689	2.134	2.134	2.168	2.111	2.134	345,771	2.1196	0.00%
2018-01-16	0	4.500	4.450	4.500	4.400	4.550	656,000	2,939,860	4.4815	2.134	2.111	2.134	2.087	2.158	1,383,083	2.1256	-0.66%
2018-01-15	0	4.530	4.530	4.590	4.530	4.600	366,000	1,665,680	4.5510	2.149	2.149	2.177	2.149	2.182	771,659	2.1586	0.00%
2018-01-12	0	4.530	4.450	4.550	4.500	4.600	40,000	181,720	4.5430	2.149	2.111	2.158	2.134	2.182	84,334	2.1548	0.67%
2018-01-11	0	4.500	4.450	4.500	4.350	4.500	1,126,000	5,012,920	4.4520	2.134	2.111	2.134	2.063	2.134	2,374,012	2.1116	0.67%
2018-01-10	0	4.470	4.420	4.470	4.450	4.500	12,000	53,500	4.4583	2.120	2.096	2.120	2.111	2.134	25,300	2.1146	-0.67%
2018-01-09	0	4.500	4.450	4.500	4.450	4.550	40,000	179,460	4.4865	2.134	2.111	2.134	2.111	2.158	84,334	2.1280	0.22%
2018-01-08	0	4.490	4.450	4.490	4.490	4.500	10,000	44,980	4.4980	2.130	2.111	2.130	2.130	2.134	21,084	2.1334	0.22%
2018-01-05	0	4.480	4.480	4.490	4.350	4.600	132,000	582,800	4.4152	2.125	2.125	2.130	2.063	2.182	278,303	2.0941	-1.97%
2018-01-04	0	4.570	4.450	4.570	4.440	4.700	178,000	803,980	4.5167	2.168	2.111	2.168	2.106	2.229	375,288	2.1423	-4.79%
2018-01-03	0	4.800	4.610	4.800	4.600	4.810	114,000	538,660	4.7251	2.277	2.187	2.277	2.182	2.281	240,353	2.2411	-2.04%
2018-01-02	0	4.900	4.900	4.950	4.800	5.040	88,000	427,380	4.8566	2.324	2.324	2.348	2.277	2.390	185,536	2.3035	-2.00%
2017-12-29	0	5.000	4.900	5.020	4.500	5.020	310,000	1,482,000	4.7806	2.372	2.324	2.381	2.134	2.381	653,591	2.2675	6.38%
2017-12-28	0	4.700	4.500	4.700	4.450	4.700	142,000	643,700	4.5331	2.229	2.134	2.229	2.111	2.229	299,387	2.1501	4.44%
2017-12-27	0	4.500	4.350	4.550	4.390	4.550	99,500	447,265	4.4951	2.134	2.063	2.158	2.082	2.158	209,782	2.1320	2.51%
2017-12-22	0	4.390	4.300	4.410	4.340	4.420	1,662,000	7,340,940	4.4169	2.082	2.040	2.092	2.058	2.096	3,504,093	2.0950	0.00%
2017-12-21	0	4.390	4.300	4.390	4.200	4.400	960,000	4,116,500	4.2880	2.082	2.040	2.082	1.992	2.087	2,024,025	2.0338	1.62%
2017-12-20	0	4.320	4.210	4.320	4.210	4.550	360,000	1,574,960	4.3749	2.049	1.997	2.049	1.997	2.158	759,009	2.0750	-3.57%
2017-12-19	0	4.480	4.410	4.480	4.350	4.550	500,000	2,205,940	4.4119	2.125	2.092	2.125	2.063	2.158	1,054,179	2.0926	-0.44%
2017-12-18	0	4.500	4.450	4.500	4.400	4.550	42,000	188,760	4.4943	2.134	2.111	2.134	2.087	2.158	88,551	2.1317	3.45%
2017-12-15	0	4.350	4.350	4.500	4.200	4.600	1,896,000	8,255,680	4.3543	2.063	2.063	2.134	1.992	2.182	3,997,449	2.0652	-5.02%
2017-12-14	0	4.580	4.580	4.600	4.490	4.650	32,000	145,280	4.5400	2.172	2.172	2.182	2.130	2.206	67,467	2.1533	-0.43%
2017-12-13	0	4.600	4.530	4.600	4.250	4.610	1,450,000	6,329,140	4.3649	2.182	2.149	2.182	2.016	2.187	3,057,120	2.0703	5.75%
2017-12-12	0	4.350	4.190	4.350	4.150	4.550	2,764,000	11,603,640	4.1981	2.063	1.987	2.063	1.968	2.158	5,827,504	1.9912	0.93%
2017-12-11	0	4.310	4.250	4.310	4.200	4.550	3,618,000	15,505,140	4.2856	2.044	2.016	2.044	1.992	2.158	7,628,043	2.0326	-0.92%
2017-12-08	0	4.350	4.250	4.350	4.100	4.520	3,276,000	13,764,100	4.2015	2.063	2.016	2.063	1.945	2.144	6,906,984	1.9928	-4.40%
2017-12-07	0	4.550	4.500	4.550	4.550	4.550	4,000	18,200	4.5500	2.158	2.134	2.158	2.158	2.158	8,433	2.1581	0.00%
2017-12-06	0	4.550	4.450	4.550	4.500	4.550	8,000	36,220	4.5275	2.158	2.111	2.158	2.134	2.158	16,867	2.1474	-0.44%
2017-12-05	0	4.570	4.500	4.590	4.500	4.590	14,000	63,840	4.5600	2.168	2.134	2.177	2.134	2.177	29,517	2.1628	1.56%
2017-12-04	0	4.500	4.400	4.640	4.400	4.800	144,000	665,100	4.6188	2.134	2.087	2.201	2.087	2.277	303,604	2.1907	-8.16%
2017-12-01	0	4.900	4.850	4.900	4.600	4.900	870,000	4,090,380	4.7016	2.324	2.300	2.324	2.182	2.324	1,834,272	2.2300	2.08%
2017-11-30	0	4.800	4.700	4.800	4.400	4.900	3,470,000	15,922,100	4.5885	2.277	2.229	2.277	2.087	2.324	7,316,006	2.1763	3.67%
2017-11-29	0	4.630	4.550	4.630	4.510	4.630	38,000	172,580	4.5416	2.196	2.158	2.196	2.139	2.196	80,118	2.1541	2.89%
2017-11-28	0	4.500	4.450	4.500	4.500	4.550	12,000	54,100	4.5083	2.134	2.111	2.134	2.134	2.158	25,300	2.1383	-1.10%
2017-11-27	0	4.550	4.500	4.580	4.550	4.590	24,000	110,080	4.5867	2.158	2.134	2.172	2.158	2.177	50,601	2.1755	-0.87%
2017-11-24	0	4.590	4.550	4.590	4.590	4.590	4,000	18,360	4.5900	2.177	2.158	2.177	2.177	2.177	8,433	2.1770	-0.22%
2017-11-23	0	4.600	4.550	4.600	4.600	4.600	2,000	9,200	4.6000	2.182	2.158	2.182	2.182	2.182	4,217	2.1818	0.00%
2017-11-22	0	4.600	4.550	4.600	4.600	4.600	4,000	18,400	4.6000	2.182	2.158	2.182	2.182	2.182	8,433	2.1818	0.00%
2017-11-21	0	4.600	4.550	4.600	4.470	4.600	12,000	53,900	4.4917	2.182	2.158	2.182	2.120	2.182	25,300	2.1304	2.91%
2017-11-20	0	4.470	4.410	4.470	4.450	4.500	24,000	107,120	4.4633	2.120	2.092	2.120	2.111	2.134	50,601	2.1170	-2.19%
2017-11-17	0	4.570	4.500	4.570	4.580	4.580	6,000	27,480	4.5800	2.168	2.134	2.168	2.172	2.172	12,650	2.1723	-0.22%
2017-11-16	0	4.580	4.400	4.590	4.200	4.580	168,000	747,700	4.4506	2.172	2.087	2.177	1.992	2.172	354,204	2.1109	2.00%
2017-11-15	0	4.490	4.400	4.500	4.450	4.550	94,000	426,820	4.5406	2.130	2.087	2.134	2.111	2.158	198,186	2.1536	-2.18%
2017-11-14	0	4.590	4.550	4.590	4.400	4.650	152,000	684,920	4.5061	2.177	2.158	2.177	2.087	2.206	320,471	2.1372	-1.29%
2017-11-13	0	4.650	4.600	4.650	4.650	4.680	18,000	84,060	4.6700	2.206	2.182	2.206	2.206	2.220	37,950	2.2150	-0.64%
2017-11-10	0	4.680	4.680	4.750	4.580	4.680	378,000	1,739,120	4.6008	2.220	2.220	2.253	2.172	2.220	796,960	2.1822	1.74%
2017-11-09	0	4.600	4.550	4.600	4.580	4.600	20,127	92,331	4.5874	2.182	2.158	2.182	2.172	2.182	42,435	2.1758	0.00%
2017-11-08	0	4.600	4.600	4.650	4.600	4.650	12,000	55,300	4.6083	2.182	2.182	2.206	2.182	2.206	25,300	2.1857	-1.08%
2017-11-07	0	4.650	4.600	4.650	4.650	4.650	2,000	9,300	4.6500	2.206	2.182	2.206	2.206	2.206	4,217	2.2055	0.00%
2017-11-06	0	4.650	4.650	4.670	4.640	4.670	16,000	74,440	4.6525	2.206	2.206	2.215	2.201	2.215	33,734	2.2067	0.00%
2017-11-03	0	4.650	4.630	4.650	4.650	4.660	4,000	18,620	4.6550	2.206	2.196	2.206	2.206	2.210	8,433	2.2079	-0.43%
2017-11-02	0	4.670	4.650	4.670	4.670	4.670	4,000	18,680	4.6700	2.215	2.206	2.215	2.215	2.215	8,433	2.2150	-0.43%
2017-11-01	0	4.690	4.650	4.690	4.700	4.700	4,000	18,800	4.7000	2.224	2.206	2.224	2.229	2.229	8,433	2.2292	0.43%
2017-10-31	0	4.670	4.650	4.670	4.680	4.680	6,000	28,080	4.6800	2.215	2.206	2.215	2.220	2.220	12,650	2.2197	0.00%
2017-10-30	0	4.670	4.630	4.670	4.600	4.670	14,000	64,920	4.6371	2.215	2.196	2.215	2.182	2.215	29,517	2.1994	0.00%
2017-10-27	0	4.670	4.650	4.700	4.670	4.670	8,000	37,360	4.6700	2.215	2.206	2.229	2.215	2.215	16,867	2.2150	0.00%
2017-10-26	0	4.670	4.650	4.700	4.670	4.670	4,000	18,680	4.6700	2.215	2.206	2.229	2.215	2.215	8,433	2.2150	0.00%
2017-10-25	0	4.670	4.650	4.700	4.670	4.670	6,000	28,020	4.6700	2.215	2.206	2.229	2.215	2.215	12,650	2.2150	0.00%
2017-10-24	0	4.670	4.650	4.700	4.670	4.670	14,000	65,380	4.6700	2.215	2.206	2.229	2.215	2.215	29,517	2.2150	0.43%
2017-10-23	0	4.650	4.600	4.650	4.650	4.650	12,000	55,800	4.6500	2.206	2.182	2.206	2.206	2.206	25,300	2.2055	0.00%
2017-10-20	0	4.650	4.600	4.650	4.640	4.650	10,000	46,440	4.6440	2.206	2.182	2.206	2.201	2.206	21,084	2.2027	0.22%
2017-10-19	0	4.640	4.600	4.640	4.650	4.650	10,000	46,500	4.6500	2.201	2.182	2.201	2.206	2.206	21,084	2.2055	-0.22%
2017-10-18	0	4.650	4.600	4.650	4.500	4.650	84,000	382,960	4.5590	2.206	2.182	2.206	2.134	2.206	177,102	2.1624	-0.43%
2017-10-17	0	4.670	4.650	4.670	4.670	4.690	110,000	514,180	4.6744	2.215	2.206	2.215	2.215	2.224	231,919	2.2171	0.21%
2017-10-16	0	4.660	4.600	4.650	4.650	4.700	14,000	65,480	4.6771	2.210	2.182	2.206	2.206	2.229	29,517	2.2184	-0.85%
2017-10-13	0	4.700	4.650	4.700	4.700	4.700	2,000	9,400	4.7000	2.229	2.206	2.229	2.229	2.229	4,217	2.2292	0.64%
2017-10-12	0	4.670	4.670	4.700	4.650	4.650	2,000	9,300	4.6500	2.215	2.215	2.229	2.206	2.206	4,217	2.2055	0.43%
2017-10-11	0	4.650	4.630	4.700	4.650	4.650	2,000	9,300	4.6500	2.206	2.196	2.229	2.206	2.206	4,217	2.2055	0.00%
2017-10-10	0	4.650	4.600	4.670	4.650	4.650	2,000	9,300	4.6500	2.206	2.182	2.215	2.206	2.206	4,217	2.2055	-0.43%
2017-10-09	0	4.670	4.620	4.690	4.660	4.670	12,000	56,020	4.6683	2.215	2.191	2.224	2.210	2.215	25,300	2.2142	0.65%
2017-10-06	0	4.640	4.600	4.640	4.650	4.670	14,000	65,200	4.6571	2.201	2.182	2.201	2.206	2.215	29,517	2.2089	0.87%
2017-10-04	0	4.600	4.580	4.630	4.560	4.690	146,000	672,440	4.6058	2.182	2.172	2.196	2.163	2.224	307,820	2.1845	-2.13%
2017-10-03	0	4.700	4.650	4.700	4.650	4.700	4,000	18,700	4.6750	2.229	2.206	2.229	2.206	2.229	8,433	2.2174	1.29%
2017-09-29	0	4.640	4.640	4.650	4.500	4.700	166,000	757,040	4.5605	2.201	2.201	2.206	2.134	2.229	349,988	2.1630	-0.85%
2017-09-28	0	4.680	4.650	4.680	4.680	4.700	12,000	56,240	4.6867	2.220	2.206	2.220	2.220	2.229	25,300	2.2229	0.00%
2017-09-27	0	4.680	4.650	4.680	4.650	4.700	16,000	74,940	4.6838	2.220	2.206	2.220	2.206	2.229	33,734	2.2215	0.00%
2017-09-26	0	4.680	4.650	4.680	4.680	4.700	14,000	65,640	4.6886	2.220	2.206	2.220	2.220	2.229	29,517	2.2238	0.00%
2017-09-25	0	4.680	4.650	4.680	4.650	4.690	20,000	93,460	4.6730	2.220	2.206	2.220	2.206	2.224	42,167	2.2164	0.43%
2017-09-22	0	4.660	4.550	4.690	4.600	4.700	776,000	3,632,740	4.6814	2.210	2.158	2.224	2.182	2.229	1,636,087	2.2204	-0.64%
2017-09-21	0	4.690	4.650	4.690	4.650	4.690	26,000	121,740	4.6823	2.224	2.206	2.224	2.206	2.224	54,817	2.2208	0.00%
2017-09-20	0	4.690	4.650	4.690	4.630	4.700	38,000	177,240	4.6642	2.224	2.206	2.224	2.196	2.229	80,118	2.2122	-0.21%
2017-09-19	0	4.700	4.660	4.700	4.660	4.700	34,000	159,040	4.6776	2.229	2.210	2.229	2.210	2.229	71,684	2.2186	0.00%
2017-09-18	0	4.700	4.660	4.700	4.700	4.700	14,000	65,800	4.7000	2.229	2.210	2.229	2.229	2.229	29,517	2.2292	0.00%
2017-09-15	0	4.700	4.660	4.700	4.660	4.700	38,000	177,940	4.6826	2.229	2.210	2.229	2.210	2.229	80,118	2.2210	0.00%
2017-09-14	0	4.700	4.660	4.700	4.660	4.700	1,374,000	6,457,600	4.6999	2.229	2.210	2.229	2.210	2.229	2,896,885	2.2292	0.00%
2017-09-13	0	4.700	4.660	4.700	4.660	4.700	20,000	93,800	4.6900	2.229	2.210	2.229	2.210	2.229	42,167	2.2245	0.00%
2017-09-12	0	4.700	4.660	4.700	4.650	4.700	16,000	74,700	4.6688	2.229	2.210	2.229	2.206	2.229	33,734	2.2144	0.00%
2017-09-11	0	4.700	4.650	4.700	4.700	4.700	16,000	75,200	4.7000	2.229	2.206	2.229	2.229	2.229	33,734	2.2292	0.00%
2017-09-08	0	4.700	4.650	4.700	4.700	4.700	20,000	94,000	4.7000	2.229	2.206	2.229	2.229	2.229	42,167	2.2292	0.00%
2017-09-07	0	4.700	4.650	4.700	4.650	4.700	24,000	112,500	4.6875	2.229	2.206	2.229	2.206	2.229	50,601	2.2233	1.51%
2017-09-06	0	4.700	4.650	4.690	4.690	4.700	132,000	619,180	4.6908	2.196	2.173	2.191	2.191	2.196	282,511	2.1917	0.00%
2017-09-05	0	4.700	4.700	4.730	4.640	4.750	46,000	214,380	4.6604	2.196	2.196	2.210	2.168	2.219	98,451	2.1775	1.29%
2017-09-04	0	4.640	4.560	4.600	4.590	4.640	18,000	83,180	4.6211	2.168	2.131	2.149	2.145	2.168	38,524	2.1592	1.31%
2017-09-01	0	4.580	4.560	4.570	4.530	4.720	488,000	2,242,840	4.5960	2.140	2.131	2.135	2.117	2.205	1,044,435	2.1474	-2.14%
2017-08-31	0	4.680	4.650	4.680	4.600	4.760	688,000	3,244,340	4.7156	2.187	2.173	2.187	2.149	2.224	1,472,482	2.2033	-1.47%
2017-08-30	0	4.750	4.680	4.700	4.680	4.750	36,000	169,860	4.7183	2.219	2.187	2.196	2.187	2.219	77,048	2.2046	0.00%
2017-08-29	0	4.750	4.750	4.800	4.680	4.750	86,000	405,040	4.7098	2.219	2.219	2.243	2.187	2.219	184,060	2.2006	0.00%
2017-08-28	0	4.750	4.700	4.780	4.700	4.750	54,000	256,240	4.7452	2.219	2.196	2.233	2.196	2.219	115,573	2.2171	1.06%
2017-08-25	0	4.700	4.660	4.750	4.650	4.700	186,000	871,100	4.6833	2.196	2.177	2.219	2.173	2.196	398,084	2.1882	0.43%
2017-08-24	0	4.680	4.660	4.680	4.650	4.700	20,000	93,520	4.6760	2.187	2.177	2.187	2.173	2.196	42,805	2.1848	-0.43%
2017-08-22	0	4.700	4.650	4.700	4.680	4.700	68,000	318,820	4.6885	2.196	2.173	2.196	2.187	2.196	145,536	2.1907	0.00%
2017-08-21	0	4.700	4.690	4.730	4.700	4.700	4,000	18,800	4.7000	2.196	2.191	2.210	2.196	2.196	8,561	2.1960	0.21%
2017-08-18	0	4.690	4.670	4.690	4.600	4.690	38,000	176,640	4.6484	2.191	2.182	2.191	2.149	2.191	81,329	2.1719	0.00%
2017-08-17	0	4.690	4.670	4.690	4.650	4.690	36,000	168,660	4.6850	2.191	2.182	2.191	2.173	2.191	77,048	2.1890	0.00%
2017-08-16	0	4.690	4.670	4.690	4.690	4.690	12,000	56,280	4.6900	2.191	2.182	2.191	2.191	2.191	25,683	2.1913	-0.21%
2017-08-15	0	4.700	4.700	4.720	-	-	0	0	-	2.196	2.196	2.205	-	-	0	-	0.21%
2017-08-14	0	4.690	4.670	4.690	4.680	4.690	12,000	56,220	4.6850	2.191	2.182	2.191	2.187	2.191	25,683	2.1890	-0.42%
2017-08-11	0	4.710	4.670	4.710	4.600	4.710	144,000	672,100	4.6674	2.201	2.182	2.201	2.149	2.201	308,194	2.1808	0.00%
2017-08-10	0	4.710	4.650	4.710	4.550	4.710	106,000	491,660	4.6383	2.201	2.173	2.201	2.126	2.201	226,865	2.1672	0.00%
2017-08-09	0	4.710	4.690	4.710	4.700	4.710	20,000	94,060	4.7030	2.201	2.191	2.201	2.196	2.201	42,805	2.1974	0.00%
2017-08-08	0	4.710	4.680	4.710	4.700	4.710	44,000	206,880	4.7018	2.201	2.187	2.201	2.196	2.201	94,170	2.1969	0.00%
2017-08-07	0	4.710	4.680	4.710	4.700	4.720	30,000	141,160	4.7053	2.201	2.187	2.201	2.196	2.205	64,207	2.1985	-0.84%
2017-08-04	0	4.750	4.700	4.750	4.750	4.750	6,000	28,400	4.7333	2.219	2.196	2.219	2.219	2.219	12,841	2.2116	1.06%
2017-08-03	0	4.700	4.650	4.700	4.700	4.700	18,000	84,600	4.7000	2.196	2.173	2.196	2.196	2.196	38,524	2.1960	0.00%
2017-08-02	0	4.700	4.700	4.720	4.600	4.850	364,000	1,715,640	4.7133	2.196	2.196	2.205	2.149	2.266	779,045	2.2022	-3.09%
2017-08-01	0	4.850	4.800	4.880	4.850	4.900	16,000	78,000	4.8750	2.266	2.243	2.280	2.266	2.289	34,244	2.2778	-1.02%
2017-07-31	0	4.900	4.800	4.900	4.700	4.900	712,000	3,411,760	4.7918	2.289	2.243	2.289	2.196	2.289	1,523,847	2.2389	2.08%
2017-07-28	0	4.800	4.780	4.800	4.700	4.800	86,000	411,660	4.7867	2.243	2.233	2.243	2.196	2.243	184,060	2.2366	0.00%
2017-07-27	0	4.800	4.700	4.800	4.800	4.800	2,000	9,600	4.8000	2.243	2.196	2.243	2.243	2.243	4,280	2.2427	0.00%
2017-07-26	0	4.800	4.750	4.800	4.710	4.800	12,000	57,420	4.7850	2.243	2.219	2.243	2.201	2.243	25,683	2.2357	0.00%
2017-07-25	0	4.800	4.780	4.800	4.800	4.800	8,000	38,400	4.8000	2.243	2.233	2.243	2.243	2.243	17,122	2.2427	-1.03%
2017-07-24	0	4.850	4.850	4.870	4.750	4.940	172,000	841,200	4.8907	2.266	2.266	2.275	2.219	2.308	368,120	2.2851	0.00%
2017-07-21	0	4.850	4.800	4.900	4.810	4.850	40,000	193,760	4.8440	2.266	2.243	2.289	2.247	2.266	85,609	2.2633	0.00%
2017-07-20	0	4.850	4.800	4.880	4.800	4.880	10,000	48,420	4.8420	2.266	2.243	2.280	2.243	2.280	21,402	2.2624	1.04%
2017-07-19	0	4.800	4.780	4.820	4.500	4.800	726,000	3,342,600	4.6041	2.243	2.233	2.252	2.103	2.243	1,553,810	2.1512	1.05%
2017-07-18	0	4.750	4.750	4.760	4.750	4.770	62,000	295,140	4.7603	2.219	2.219	2.224	2.219	2.229	132,695	2.2242	-0.42%
2017-07-17	0	4.770	4.750	4.800	4.750	4.810	26,000	124,400	4.7846	2.229	2.219	2.243	2.219	2.247	55,646	2.2356	-0.63%
2017-07-14	0	4.800	4.760	4.810	4.760	4.800	18,000	86,000	4.7778	2.243	2.224	2.247	2.224	2.243	38,524	2.2324	0.00%
2017-07-13	0	4.800	4.750	4.800	4.740	4.800	20,000	95,400	4.7700	2.243	2.219	2.243	2.215	2.243	42,805	2.2287	1.48%
2017-07-12	0	4.730	4.730	4.750	4.700	4.750	98,000	464,660	4.7414	2.210	2.210	2.219	2.196	2.219	209,743	2.2154	0.64%
2017-07-11	0	4.700	4.620	4.700	4.610	4.750	80,000	374,960	4.6870	2.196	2.159	2.196	2.154	2.219	171,219	2.1899	0.86%
2017-07-10	0	4.660	4.630	4.660	4.660	4.750	76,000	357,920	4.7095	2.177	2.163	2.177	2.177	2.219	162,658	2.2004	-0.85%
2017-07-07	0	4.700	4.700	4.730	4.700	4.750	68,000	321,520	4.7282	2.196	2.196	2.210	2.196	2.219	145,536	2.2092	-0.63%
2017-07-06	0	4.730	4.720	4.730	4.730	4.800	54,000	256,780	4.7552	2.210	2.205	2.210	2.210	2.243	115,573	2.2218	0.00%
2017-07-05	0	4.730	4.680	4.730	4.690	4.800	356,000	1,678,900	4.7160	2.210	2.187	2.210	2.191	2.243	761,924	2.2035	0.21%
2017-07-04	0	4.720	4.670	4.720	4.660	4.820	138,000	653,780	4.7375	2.205	2.182	2.205	2.177	2.252	295,352	2.2136	-1.46%
2017-07-03	0	4.790	4.760	4.880	4.770	4.900	200,000	970,400	4.8520	2.238	2.224	2.280	2.229	2.289	428,047	2.2670	-2.24%
2017-06-30	0	4.900	4.850	4.900	4.810	4.900	2,140,000	10,406,960	4.8631	2.289	2.266	2.289	2.247	2.289	4,580,102	2.2722	1.45%
2017-06-29	0	4.860	4.810	4.860	4.810	4.920	424,000	2,059,860	4.8582	2.257	2.234	2.257	2.234	2.285	913,096	2.2559	-0.82%
2017-06-28	0	4.900	4.860	4.910	4.700	4.910	2,172,000	10,435,640	4.8046	2.275	2.257	2.280	2.182	2.280	4,677,463	2.2310	3.59%
2017-06-27	0	4.730	4.710	4.730	4.650	4.730	1,278,000	5,978,620	4.6781	2.196	2.187	2.196	2.159	2.196	2,752,209	2.1723	1.72%
2017-06-26	0	4.650	4.630	4.650	4.530	4.650	1,622,000	7,466,560	4.6033	2.159	2.150	2.159	2.104	2.159	3,493,023	2.1376	2.88%
2017-06-23	0	4.520	4.520	4.530	4.500	4.540	274,000	1,240,580	4.5277	2.099	2.099	2.104	2.090	2.108	590,067	2.1024	0.00%
2017-06-22	0	4.520	4.510	4.530	4.500	4.560	900,000	4,085,980	4.5400	2.099	2.094	2.104	2.090	2.117	1,938,175	2.1082	-0.88%
2017-06-21	0	4.560	4.530	4.560	4.470	4.560	12,944,000	49,847,640	3.8510	2.117	2.104	2.117	2.076	2.117	27,875,269	1.7882	2.70%
2017-06-20	0	4.440	4.440	4.460	4.440	4.530	191,600	861,840	4.4981	2.062	2.062	2.071	2.062	2.104	412,616	2.0887	-1.77%
2017-06-19	0	4.520	4.500	4.520	4.460	4.520	556,000	2,506,500	4.5081	2.099	2.090	2.099	2.071	2.099	1,197,362	2.0934	0.44%
2017-06-16	0	4.500	4.480	4.500	4.440	4.500	442,953	1,982,313	4.4752	2.090	2.080	2.090	2.062	2.090	953,912	2.0781	0.67%
2017-06-15	0	4.470	4.450	4.470	4.440	4.480	126,000	561,220	4.4541	2.076	2.066	2.076	2.062	2.080	271,345	2.0683	0.45%
2017-06-14	0	4.450	4.440	4.460	4.360	4.510	1,836,000	8,140,660	4.4339	2.066	2.062	2.071	2.025	2.094	3,953,878	2.0589	-0.67%
2017-06-13	0	4.480	4.480	4.500	4.400	4.500	1,284,000	5,727,320	4.4605	2.080	2.080	2.090	2.043	2.090	2,765,130	2.0713	0.00%
2017-06-12	0	4.480	4.480	4.500	4.450	4.530	286,000	1,284,120	4.4899	2.080	2.080	2.090	2.066	2.104	615,909	2.0849	-0.67%
2017-06-09	0	4.510	4.490	4.510	4.460	4.540	1,882,000	8,470,440	4.5008	2.094	2.085	2.094	2.071	2.108	4,052,940	2.0899	0.22%
2017-06-08	0	4.500	4.490	4.500	4.490	4.560	408,000	1,844,820	4.5216	2.090	2.085	2.090	2.085	2.117	878,639	2.0996	-1.53%
2017-06-07	0	4.570	4.570	4.580	4.510	4.580	566,000	2,567,640	4.5365	2.122	2.122	2.127	2.094	2.127	1,218,897	2.1065	0.66%
2017-06-06	0	4.540	4.540	4.560	4.510	4.600	166,000	757,240	4.5617	2.108	2.108	2.117	2.094	2.136	357,486	2.1182	0.22%
2017-06-05	0	4.530	4.500	4.560	4.480	4.570	388,000	1,755,800	4.5253	2.104	2.090	2.117	2.080	2.122	835,569	2.1013	0.22%
2017-06-02	0	4.520	4.520	4.530	4.380	4.570	4,060,000	18,027,720	4.4403	2.099	2.099	2.104	2.034	2.122	8,743,324	2.0619	-0.44%
2017-06-01	0	4.540	4.480	4.500	4.480	4.800	3,858,000	17,774,480	4.6072	2.108	2.080	2.090	2.080	2.229	8,308,312	2.1394	-5.42%
2017-05-31	0	4.800	4.830	4.900	4.400	4.820	4,268,000	19,420,360	4.5502	2.229	2.243	2.275	2.043	2.238	9,191,258	2.1129	4.35%
2017-05-29	0	4.600	4.600	4.620	4.510	4.650	252,000	1,159,280	4.6003	2.136	2.136	2.145	2.094	2.159	542,689	2.1362	-0.43%
2017-05-26	0	4.620	4.620	4.660	4.590	4.680	324,000	1,501,780	4.6351	2.145	2.145	2.164	2.131	2.173	697,743	2.1523	-1.07%
2017-05-25	0	4.670	4.660	4.680	4.630	4.700	222,000	1,034,840	4.6614	2.169	2.164	2.173	2.150	2.182	478,083	2.1646	0.00%
2017-05-24	0	4.670	4.650	4.690	4.630	4.750	280,000	1,310,900	4.6818	2.169	2.159	2.178	2.150	2.206	602,988	2.1740	0.65%
2017-05-23	0	4.640	4.650	4.660	4.580	4.680	594,000	2,749,620	4.6290	2.155	2.159	2.164	2.127	2.173	1,279,196	2.1495	-0.64%
2017-05-22	0	4.670	4.650	4.680	4.530	4.700	276,000	1,280,320	4.6388	2.169	2.159	2.173	2.104	2.182	594,374	2.1541	3.09%
2017-05-19	0	4.530	4.530	4.540	4.490	4.540	334,000	1,511,260	4.5247	2.104	2.104	2.108	2.085	2.108	719,278	2.1011	0.00%
2017-05-18	0	4.530	4.500	4.530	4.390	4.550	768,000	3,457,080	4.5014	2.104	2.090	2.104	2.039	2.113	1,653,910	2.0902	3.42%
2017-05-17	0	4.380	4.380	4.420	4.320	4.400	302,000	1,313,800	4.3503	2.034	2.034	2.052	2.006	2.043	650,366	2.0201	0.46%
2017-05-16	0	4.360	4.360	4.370	4.340	4.390	668,000	2,910,960	4.3577	2.025	2.025	2.029	2.015	2.039	1,438,557	2.0235	0.23%
2017-05-15	0	4.350	4.290	4.350	4.300	4.360	650,000	2,816,660	4.3333	2.020	1.992	2.020	1.997	2.025	1,399,793	2.0122	0.69%
2017-05-12	0	4.320	4.320	4.360	4.200	4.400	828,000	3,567,180	4.3082	2.006	2.006	2.025	1.950	2.043	1,783,121	2.0005	-0.46%
2017-05-11	0	4.340	4.270	4.320	4.250	4.360	778,000	3,354,420	4.3116	2.015	1.983	2.006	1.974	2.025	1,675,445	2.0021	1.88%
2017-05-10	0	4.260	4.420	4.550	4.150	4.360	1,038,000	4,403,400	4.2422	1.978	2.052	2.113	1.927	2.025	2,235,362	1.9699	1.43%
2017-05-09	0	4.200	4.190	4.200	4.000	4.230	14,796,000	60,084,420	4.0609	1.950	1.946	1.950	1.857	1.964	31,863,603	1.8857	5.79%
2017-05-08	0	3.970	4.050	4.090	3.920	4.180	6,726,000	27,092,780	4.0281	1.843	1.881	1.899	1.820	1.941	14,484,631	1.8705	-4.80%
2017-05-05	0	4.170	4.110	4.170	4.100	4.240	798,000	3,328,360	4.1709	1.936	1.908	1.936	1.904	1.969	1,718,515	1.9368	0.48%
2017-05-04	0	4.150	4.120	4.240	4.050	4.240	2,388,000	9,926,760	4.1569	1.927	1.913	1.969	1.881	1.969	5,142,625	1.9303	-2.12%
2017-05-02	0	4.240	4.190	4.240	4.190	4.380	1,394,000	5,944,280	4.2642	1.969	1.946	1.969	1.946	2.034	3,002,018	1.9801	-1.17%
2017-04-28	0	4.290	4.260	4.300	4.250	4.300	4,216,000	16,924,180	4.0143	1.992	1.978	1.997	1.974	1.997	9,079,275	1.8640	1.18%
2017-04-27	0	4.240	4.210	4.240	4.200	4.320	1,764,000	7,489,540	4.2458	1.969	1.955	1.969	1.950	2.006	3,798,824	1.9715	-1.85%
2017-04-26	0	4.320	4.310	4.320	4.290	4.320	400,000	1,722,700	4.3068	2.006	2.001	2.006	1.992	2.006	861,411	1.9999	0.70%
2017-04-25	0	4.290	4.280	4.300	4.270	4.320	656,000	2,814,960	4.2911	1.992	1.987	1.997	1.983	2.006	1,412,714	1.9926	0.00%
2017-04-24	0	4.290	4.250	4.290	4.260	4.300	506,000	2,167,440	4.2835	1.992	1.974	1.992	1.978	1.997	1,089,685	1.9891	0.70%
2017-04-21	0	4.260	4.260	4.300	4.140	4.310	2,434,000	10,254,420	4.2130	1.978	1.978	1.997	1.922	2.001	5,241,688	1.9563	0.24%
2017-04-20	0	4.250	4.240	4.250	4.200	4.280	1,038,000	4,426,340	4.2643	1.974	1.969	1.974	1.950	1.987	2,235,362	1.9801	-1.16%
2017-04-19	0	4.300	4.260	4.300	4.250	4.330	480,000	2,057,860	4.2872	1.997	1.978	1.997	1.974	2.011	1,033,694	1.9908	-0.46%
2017-04-18	0	4.320	4.280	4.320	4.240	4.340	1,776,000	7,607,000	4.2832	2.006	1.987	2.006	1.969	2.015	3,824,666	1.9889	-0.92%
2017-04-13	0	4.360	4.290	4.340	4.290	4.380	5,634,000	22,366,180	3.9699	2.025	1.992	2.015	1.992	2.034	12,132,978	1.8434	-0.23%
2017-04-12	0	4.370	4.350	4.390	4.330	4.550	5,568,000	24,884,180	4.4691	2.029	2.020	2.039	2.011	2.113	11,990,845	2.0753	-0.46%
2017-04-11	0	4.390	4.370	4.390	4.330	4.470	966,000	4,227,480	4.3763	2.039	2.029	2.039	2.011	2.076	2,080,308	2.0321	-1.79%
2017-04-10	0	4.470	4.410	4.470	4.370	4.510	2,126,000	9,452,420	4.4461	2.076	2.048	2.076	2.029	2.094	4,578,401	2.0646	2.76%
2017-04-07	0	4.350	4.310	4.350	4.320	4.450	1,156,000	5,052,140	4.3704	2.020	2.001	2.020	2.006	2.066	2,489,479	2.0294	-2.47%
2017-04-06	0	4.460	4.400	4.460	4.390	4.460	412,000	1,828,060	4.4370	2.071	2.043	2.071	2.039	2.071	887,254	2.0604	0.22%
2017-04-05	0	4.450	4.400	4.450	4.400	4.470	256,784	1,141,209	4.4442	2.066	2.043	2.066	2.043	2.076	552,992	2.0637	0.00%
2017-04-03	0	4.450	4.380	4.460	4.370	4.550	568,000	2,529,360	4.4531	2.066	2.034	2.071	2.029	2.113	1,223,204	2.0678	-2.20%
2017-03-31	0	4.550	4.550	4.600	4.370	4.550	1,418,000	6,287,760	4.4342	2.113	2.113	2.136	2.029	2.113	3,053,703	2.0591	4.12%
2017-03-30	0	4.370	4.300	4.370	4.300	4.420	600,000	2,624,620	4.3744	2.029	1.997	2.029	1.997	2.052	1,292,117	2.0313	0.00%
2017-03-29	0	4.370	4.310	4.370	4.250	4.370	636,000	2,761,460	4.3419	2.029	2.001	2.029	1.974	2.029	1,369,644	2.0162	4.30%
2017-03-28	0	4.190	4.190	4.220	4.190	4.350	290,000	1,242,800	4.2855	1.946	1.946	1.960	1.946	2.020	624,523	1.9900	-0.95%
2017-03-27	0	4.230	4.220	4.260	4.210	4.270	310,000	1,313,520	4.2372	1.964	1.960	1.978	1.955	1.983	667,594	1.9675	0.95%
2017-03-24	0	4.190	4.180	4.190	4.190	4.250	304,000	1,282,020	4.2172	1.946	1.941	1.946	1.946	1.974	654,673	1.9583	-0.95%
2017-03-23	0	4.230	4.220	4.230	4.220	4.260	356,000	1,511,820	4.2467	1.964	1.960	1.964	1.960	1.978	766,656	1.9720	-0.94%
2017-03-22	0	4.270	4.230	4.270	4.220	4.280	276,000	1,173,560	4.2520	1.983	1.964	1.983	1.960	1.987	594,374	1.9744	1.18%
2017-03-21	0	4.220	4.200	4.220	4.210	4.240	506,000	2,136,580	4.2225	1.960	1.950	1.960	1.955	1.969	1,089,685	1.9607	-0.47%
2017-03-20	0	4.240	4.230	4.240	4.210	4.250	522,000	2,213,520	4.2405	1.969	1.964	1.969	1.955	1.974	1,124,142	1.9691	0.47%
2017-03-17	0	4.220	4.190	4.220	4.160	4.220	504,000	2,113,540	4.1935	1.960	1.946	1.960	1.932	1.960	1,085,378	1.9473	0.96%
2017-03-16	0	4.180	4.160	4.180	3.980	4.190	39,994,000	155,522,560	3.8886	1.941	1.932	1.941	1.848	1.946	86,128,206	1.8057	3.21%
2017-03-15	0	4.050	4.050	4.090	3.980	4.100	4,418,000	17,776,520	4.0237	1.881	1.881	1.899	1.848	1.904	9,514,288	1.8684	0.25%
2017-03-14	0	4.040	4.010	4.040	4.020	4.140	2,168,000	8,827,660	4.0718	1.876	1.862	1.876	1.867	1.922	4,668,849	1.8908	-2.18%
2017-03-13	0	4.130	4.120	4.130	4.120	4.180	406,000	1,692,160	4.1679	1.918	1.913	1.918	1.913	1.941	874,332	1.9354	0.24%
2017-03-10	0	4.120	4.110	4.130	4.100	4.170	398,000	1,645,320	4.1340	1.913	1.908	1.918	1.904	1.936	857,104	1.9196	-0.24%
2017-03-09	0	4.130	4.100	4.130	4.100	4.150	454,000	1,873,380	4.1264	1.918	1.904	1.918	1.904	1.927	977,702	1.9161	-0.24%
2017-03-08	0	4.140	4.100	4.140	4.110	4.190	394,000	1,632,160	4.1425	1.922	1.904	1.922	1.908	1.946	848,490	1.9236	-0.24%
2017-03-07	0	4.150	4.100	4.170	4.110	4.210	488,000	2,035,680	4.1715	1.927	1.904	1.936	1.908	1.955	1,050,922	1.9370	-0.95%
2017-03-06	0	4.190	4.170	4.190	4.140	4.220	512,000	2,138,020	4.1758	1.946	1.936	1.946	1.922	1.960	1,102,606	1.9391	-0.24%
2017-03-03	0	4.200	4.170	4.200	4.150	4.270	3,810,000	16,108,920	4.2281	1.950	1.936	1.950	1.927	1.983	8,204,942	1.9633	0.24%
2017-03-02	0	4.190	4.180	4.200	4.180	4.240	558,000	2,351,320	4.2138	1.946	1.941	1.950	1.941	1.969	1,201,669	1.9567	0.24%
2017-03-01	0	4.180	4.160	4.180	4.160	4.290	544,000	2,289,580	4.2088	1.941	1.932	1.941	1.932	1.992	1,171,519	1.9544	0.72%
2017-02-28	0	4.150	4.110	4.150	4.090	4.310	482,000	1,998,680	4.1466	1.927	1.908	1.927	1.899	2.001	1,038,001	1.9255	0.00%
2017-02-27	0	4.150	4.140	4.170	4.140	4.250	590,000	2,470,760	4.1877	1.927	1.922	1.936	1.922	1.974	1,270,582	1.9446	-1.19%
2017-02-24	0	4.200	4.160	4.200	4.170	4.220	469,000	1,969,920	4.2003	1.950	1.932	1.950	1.936	1.960	1,010,005	1.9504	0.48%
2017-02-23	0	4.180	4.160	4.180	4.150	4.240	1,650,000	6,902,520	4.1833	1.941	1.932	1.941	1.927	1.969	3,553,321	1.9426	-0.48%
2017-02-22	0	4.200	4.190	4.200	4.180	4.250	856,000	3,609,340	4.2165	1.950	1.946	1.950	1.941	1.974	1,843,420	1.9580	-0.94%
2017-02-21	0	4.240	4.230	4.240	4.230	4.270	444,000	1,886,360	4.2486	1.969	1.964	1.969	1.964	1.983	956,167	1.9728	-0.47%
2017-02-20	0	4.260	4.230	4.260	4.240	4.330	1,078,000	4,610,260	4.2767	1.978	1.964	1.978	1.969	2.011	2,321,503	1.9859	-0.93%
2017-02-17	0	4.300	4.270	4.300	4.220	4.340	1,012,000	4,318,680	4.2675	1.997	1.983	1.997	1.960	2.015	2,179,371	1.9816	0.23%
2017-02-16	0	4.290	4.270	4.290	4.230	4.300	356,000	1,525,740	4.2858	1.992	1.983	1.992	1.964	1.997	766,656	1.9901	0.23%
2017-02-15	0	4.280	4.220	4.280	4.210	4.300	718,000	3,056,520	4.2570	1.987	1.960	1.987	1.955	1.997	1,546,233	1.9768	2.15%
2017-02-14	0	4.190	4.170	4.200	4.170	4.320	1,532,000	6,488,160	4.2351	1.946	1.936	1.950	1.936	2.006	3,299,205	1.9666	-1.64%
2017-02-13	0	4.260	4.240	4.260	4.230	4.310	1,058,000	4,519,740	4.2720	1.978	1.969	1.978	1.964	2.001	2,278,433	1.9837	-0.93%
2017-02-10	0	4.300	4.260	4.300	4.250	4.300	522,000	2,233,480	4.2787	1.997	1.978	1.997	1.974	1.997	1,124,142	1.9868	0.00%
2017-02-09	0	4.300	4.270	4.300	4.270	4.330	848,000	3,636,660	4.2885	1.997	1.983	1.997	1.983	2.011	1,826,192	1.9914	0.00%
2017-02-08	0	4.300	4.260	4.310	4.270	4.310	810,000	3,472,980	4.2876	1.997	1.978	2.001	1.983	2.001	1,744,358	1.9910	0.00%
2017-02-07	0	4.300	4.270	4.300	4.270	4.320	630,000	2,706,200	4.2956	1.997	1.983	1.997	1.983	2.006	1,356,723	1.9947	0.00%
2017-02-06	0	4.300	4.280	4.320	4.290	4.340	752,000	3,244,760	4.3148	1.997	1.987	2.006	1.992	2.015	1,619,453	2.0036	-0.92%
2017-02-03	0	4.340	4.310	4.340	4.300	4.350	1,070,000	4,634,300	4.3311	2.015	2.001	2.015	1.997	2.020	2,304,275	2.0112	0.23%
2017-02-02	0	4.330	4.310	4.350	4.300	4.400	524,000	2,272,560	4.3369	2.011	2.001	2.020	1.997	2.043	1,128,449	2.0139	-0.46%
2017-02-01	0	4.350	4.320	4.360	4.310	4.380	336,000	1,459,560	4.3439	2.020	2.006	2.025	2.001	2.034	723,585	2.0171	-0.68%
2017-01-27	0	4.380	4.330	4.380	4.330	4.380	478,000	2,088,480	4.3692	2.034	2.011	2.034	2.011	2.034	1,029,386	2.0289	0.92%
2017-01-26	0	4.340	4.310	4.340	4.280	4.340	550,000	2,371,000	4.3109	2.015	2.001	2.015	1.987	2.015	1,184,440	2.0018	0.23%
2017-01-25	0	4.330	4.310	4.340	4.300	4.340	438,000	1,893,120	4.3222	2.011	2.001	2.015	1.997	2.015	943,245	2.0070	-0.23%
2017-01-24	0	4.340	4.310	4.340	4.300	4.400	4,772,000	20,947,780	4.3897	2.015	2.001	2.015	1.997	2.043	10,276,636	2.0384	-0.23%
2017-01-23	0	4.350	4.320	4.350	4.310	4.410	1,549,000	6,775,420	4.3741	2.020	2.006	2.020	2.001	2.048	3,335,815	2.0311	-1.36%
2017-01-20	0	4.410	4.360	4.410	4.320	4.410	484,000	2,105,800	4.3508	2.048	2.025	2.048	2.006	2.048	1,042,308	2.0203	0.92%
2017-01-19	0	4.370	4.340	4.370	4.300	4.370	2,048,000	8,884,400	4.3381	2.029	2.015	2.029	1.997	2.029	4,410,426	2.0144	-0.46%
2017-01-18	0	4.390	4.350	4.390	4.300	4.390	3,718,000	16,206,260	4.3589	2.039	2.020	2.039	1.997	2.039	8,006,818	2.0241	0.69%
2017-01-17	0	4.360	4.330	4.360	4.300	4.390	328,000	1,423,780	4.3408	2.025	2.011	2.025	1.997	2.039	706,357	2.0157	0.00%
2017-01-16	0	4.360	4.350	4.380	4.330	4.380	2,260,000	9,837,620	4.3529	2.025	2.020	2.034	2.011	2.034	4,866,974	2.0213	-0.46%
2017-01-13	0	4.380	4.340	4.380	4.330	4.390	1,274,000	5,574,740	4.3758	2.034	2.015	2.034	2.011	2.039	2,743,595	2.0319	-0.45%
2017-01-12	0	4.400	4.360	4.400	4.360	4.400	272,000	1,193,940	4.3895	2.043	2.025	2.043	2.025	2.043	585,760	2.0383	-0.23%
2017-01-11	0	4.410	4.380	4.410	4.340	4.420	294,000	1,285,780	4.3734	2.048	2.034	2.048	2.015	2.052	633,137	2.0308	1.15%
2017-01-10	0	4.360	4.290	4.300	4.290	4.400	710,000	3,077,720	4.3348	2.025	1.992	1.997	1.992	2.043	1,529,005	2.0129	-0.46%
2017-01-09	0	4.380	4.380	4.400	4.380	4.480	4,312,000	19,172,100	4.4462	2.034	2.034	2.043	2.034	2.080	9,286,014	2.0646	-0.68%
2017-01-06	0	4.410	4.380	4.410	4.380	4.410	1,030,000	4,530,600	4.3986	2.048	2.034	2.048	2.034	2.048	2,218,134	2.0425	0.00%
2017-01-05	0	4.410	4.400	4.410	4.360	4.450	1,052,000	4,628,560	4.3998	2.048	2.043	2.048	2.025	2.066	2,265,512	2.0431	0.23%
2017-01-04	0	4.400	4.360	4.400	4.350	4.440	1,038,000	4,565,376	4.3982	2.043	2.025	2.043	2.020	2.062	2,235,362	2.0423	-1.12%
2017-01-03	0	4.450	4.410	4.450	4.400	4.500	1,308,000	5,817,320	4.4475	2.066	2.048	2.066	2.043	2.090	2,816,815	2.0652	-1.11%
2016-12-30	0	4.500	4.500	-	4.280	4.700	1,228,000	5,355,820	4.3614	2.090	2.090	-	1.987	2.182	2,644,533	2.0252	4.17%
2016-12-29	0	4.320	4.280	4.330	4.250	4.330	5,376,000	23,119,080	4.3004	2.006	1.987	2.011	1.974	2.011	11,577,367	1.9969	0.00%
2016-12-28	0	4.320	4.290	4.320	4.270	4.360	556,000	2,402,960	4.3219	2.006	1.992	2.006	1.983	2.025	1,197,362	2.0069	-0.69%
2016-12-23	0	4.350	4.320	4.350	4.310	4.350	574,000	2,490,420	4.3387	2.020	2.006	2.020	2.001	2.020	1,236,125	2.0147	-0.23%
2016-12-22	0	4.360	4.330	4.370	4.330	4.380	1,102,000	4,803,460	4.3589	2.025	2.011	2.029	2.011	2.034	2,373,188	2.0241	0.00%
2016-12-21	0	4.360	4.360	4.400	4.330	4.410	2,360,000	10,323,900	4.3745	2.025	2.025	2.043	2.011	2.048	5,082,327	2.0313	-0.91%
2016-12-20	0	4.400	4.370	4.400	4.300	4.400	1,936,000	8,403,440	4.3406	2.043	2.029	2.043	1.997	2.043	4,169,231	2.0156	0.92%
2016-12-19	0	4.360	4.340	4.360	4.340	4.390	646,000	2,818,000	4.3622	2.025	2.015	2.025	2.015	2.039	1,391,179	2.0256	0.00%
2016-12-16	0	4.360	4.320	4.360	4.320	4.360	506,000	2,199,420	4.3467	2.025	2.006	2.025	2.006	2.025	1,089,685	2.0184	0.23%
2016-12-15	0	4.350	4.330	4.350	4.330	4.380	5,846,000	25,591,740	4.3776	2.020	2.011	2.020	2.011	2.034	12,589,526	2.0328	-0.46%
2016-12-14	0	4.370	4.340	4.370	4.330	4.390	510,000	2,226,100	4.3649	2.029	2.015	2.029	2.011	2.039	1,098,299	2.0269	-0.46%
2016-12-13	0	4.390	4.350	4.390	4.340	4.400	528,000	2,308,240	4.3717	2.039	2.020	2.039	2.015	2.043	1,137,063	2.0300	0.00%
2016-12-12	0	4.390	4.340	4.390	4.340	4.390	524,000	2,293,980	4.3778	2.039	2.015	2.039	2.015	2.039	1,128,449	2.0329	0.23%
2016-12-09	0	4.380	4.360	4.380	4.350	4.380	658,000	2,874,180	4.3681	2.034	2.025	2.034	2.020	2.034	1,417,022	2.0283	0.00%
2016-12-08	0	4.380	4.360	4.380	4.360	4.400	1,350,000	5,913,100	4.3801	2.034	2.025	2.034	2.025	2.043	2,907,263	2.0339	-0.45%
2016-12-07	0	4.400	4.370	4.400	4.360	4.400	2,684,000	11,731,780	4.3710	2.043	2.029	2.043	2.025	2.043	5,780,070	2.0297	-0.23%
2016-12-06	0	4.410	4.370	4.410	4.370	4.430	720,000	3,156,440	4.3839	2.048	2.029	2.048	2.029	2.057	1,550,540	2.0357	-0.45%
2016-12-05	0	4.430	4.380	4.430	4.370	4.440	1,312,000	5,760,760	4.3908	2.057	2.034	2.057	2.029	2.062	2,825,429	2.0389	-0.23%
2016-12-02	0	4.440	4.400	4.440	4.340	4.470	1,808,590	7,953,946	4.3979	2.062	2.043	2.062	2.015	2.076	3,894,850	2.0422	-0.22%
2016-12-01	0	4.450	4.400	4.450	4.340	4.450	1,790,000	7,829,720	4.3741	2.066	2.043	2.066	2.015	2.066	3,854,815	2.0312	1.14%
2016-11-30	0	4.400	4.360	4.400	4.350	4.480	1,388,000	6,108,340	4.4008	2.043	2.025	2.043	2.020	2.080	2,989,097	2.0435	0.46%
2016-11-29	0	4.380	4.340	4.390	4.330	4.390	648,000	2,833,140	4.3721	2.034	2.015	2.039	2.011	2.039	1,395,486	2.0302	0.23%
2016-11-28	0	4.370	4.330	4.370	4.340	4.390	756,000	3,306,340	4.3735	2.029	2.011	2.029	2.015	2.039	1,628,067	2.0308	-0.46%
2016-11-25	0	4.390	4.350	4.400	4.330	4.400	916,000	4,007,960	4.3755	2.039	2.020	2.043	2.011	2.043	1,972,632	2.0318	0.46%
2016-11-24	0	4.370	4.360	4.380	4.350	4.390	970,000	4,242,460	4.3737	2.029	2.025	2.034	2.020	2.039	2,088,922	2.0309	-0.46%
2016-11-23	0	4.390	4.370	4.390	4.360	4.400	810,000	3,547,520	4.3797	2.039	2.029	2.039	2.025	2.043	1,744,358	2.0337	0.00%
2016-11-22	0	4.390	4.370	4.390	4.370	4.420	948,000	4,155,420	4.3834	2.039	2.029	2.039	2.029	2.052	2,041,545	2.0354	-0.23%
2016-11-21	0	4.400	4.370	4.400	4.360	4.410	974,000	4,268,380	4.3823	2.043	2.029	2.043	2.025	2.048	2,097,536	2.0349	0.00%
2016-11-18	0	4.400	4.380	4.400	4.350	4.400	940,000	4,115,960	4.3787	2.043	2.034	2.043	2.020	2.043	2,024,316	2.0333	0.00%
2016-11-17	0	4.400	4.390	4.400	4.350	4.400	11,766,000	50,579,460	4.2988	2.043	2.039	2.043	2.020	2.043	25,338,413	1.9962	0.00%
2016-11-16	0	4.400	4.380	4.400	4.340	4.400	1,408,000	6,165,200	4.3787	2.043	2.034	2.043	2.015	2.043	3,032,168	2.0333	0.00%
2016-11-15	0	4.400	4.390	4.400	4.370	4.420	7,517,000	32,600,360	4.3369	2.043	2.039	2.043	2.029	2.052	16,188,071	2.0139	0.00%
2016-11-14	0	4.400	4.360	4.400	4.360	4.400	604,000	2,649,320	4.3863	2.043	2.025	2.043	2.025	2.043	1,300,731	2.0368	0.00%
2016-11-11	0	4.400	4.370	4.400	4.370	4.400	616,000	2,703,020	4.3880	2.043	2.029	2.043	2.029	2.043	1,326,573	2.0376	0.00%
2016-11-10	0	4.400	4.350	4.400	4.350	4.430	2,776,000	12,190,640	4.3914	2.043	2.020	2.043	2.020	2.057	5,978,194	2.0392	0.00%
2016-11-09	0	4.400	4.350	4.400	4.350	4.400	752,000	3,293,740	4.3800	2.043	2.020	2.043	2.020	2.043	1,619,453	2.0339	1.85%
2016-11-08	0	4.320	4.300	4.320	4.310	4.390	874,000	3,818,300	4.3688	2.006	1.997	2.006	2.001	2.039	1,882,184	2.0287	-1.59%
2016-11-07	0	4.390	4.370	4.390	4.370	4.390	850,000	3,726,940	4.3846	2.039	2.029	2.039	2.029	2.039	1,830,499	2.0360	-0.45%
2016-11-04	0	4.410	4.390	4.410	4.370	4.420	728,000	3,204,560	4.4019	2.048	2.039	2.048	2.029	2.052	1,567,769	2.0440	0.00%
2016-11-03	0	4.410	4.380	4.410	4.380	4.410	1,064,000	4,678,520	4.3971	2.048	2.034	2.048	2.034	2.048	2,291,354	2.0418	0.23%
2016-11-02	0	4.400	4.380	4.400	4.370	4.410	840,000	3,693,380	4.3969	2.043	2.034	2.043	2.029	2.048	1,808,964	2.0417	-0.45%
2016-11-01	0	4.420	4.400	4.420	4.390	4.440	982,000	4,331,340	4.4107	2.052	2.043	2.052	2.039	2.062	2,114,765	2.0481	0.45%
2016-10-31	0	4.400	4.380	4.400	4.380	4.430	1,222,000	5,386,840	4.4082	2.043	2.034	2.043	2.034	2.057	2,631,611	2.0470	-0.68%
2016-10-28	0	4.430	4.410	4.430	4.400	4.440	928,000	4,101,580	4.4198	2.057	2.048	2.057	2.043	2.062	1,998,474	2.0524	0.00%
2016-10-27	0	4.430	4.410	4.430	4.410	4.450	1,008,000	4,460,260	4.4249	2.057	2.048	2.057	2.048	2.066	2,170,756	2.0547	-0.23%
2016-10-26	0	4.440	4.410	4.440	4.400	4.440	2,534,000	10,935,780	4.3156	2.062	2.048	2.062	2.043	2.062	5,457,040	2.0040	-0.22%
2016-10-25	0	4.450	4.410	4.450	4.400	4.450	1,384,000	6,112,240	4.4164	2.066	2.048	2.066	2.043	2.066	2,980,483	2.0508	0.00%
2016-10-24	0	4.450	4.440	4.450	4.400	4.450	1,676,000	7,397,180	4.4136	2.066	2.062	2.066	2.043	2.066	3,609,313	2.0495	0.23%
2016-10-20	0	4.440	4.420	4.440	4.410	4.440	1,370,000	6,058,720	4.4224	2.062	2.052	2.062	2.048	2.062	2,950,334	2.0536	0.23%
2016-10-19	0	4.430	4.400	4.430	4.400	4.440	1,380,000	6,106,340	4.4249	2.057	2.043	2.057	2.043	2.062	2,971,869	2.0547	-0.23%
2016-10-18	0	4.440	4.430	4.440	4.410	4.440	1,664,000	7,367,900	4.4278	2.062	2.057	2.062	2.048	2.062	3,583,471	2.0561	0.00%
2016-10-17	0	4.440	4.410	4.440	4.410	4.450	698,000	3,096,040	4.4356	2.062	2.048	2.062	2.048	2.066	1,503,163	2.0597	-0.22%
2016-10-14	0	4.450	4.410	4.450	4.400	4.450	614,000	2,717,420	4.4258	2.066	2.048	2.066	2.043	2.066	1,322,266	2.0551	0.23%
2016-10-13	0	4.440	4.410	4.440	4.380	4.500	1,280,000	5,654,800	4.4178	2.062	2.048	2.062	2.034	2.090	2,756,516	2.0514	0.91%
2016-10-12	0	4.400	4.360	4.400	4.360	4.410	702,000	3,086,880	4.3973	2.043	2.025	2.043	2.025	2.048	1,511,777	2.0419	0.00%
2016-10-11	0	4.400	4.350	4.400	4.360	4.430	1,862,000	8,185,280	4.3960	2.043	2.020	2.043	2.025	2.057	4,009,869	2.0413	-0.45%
2016-10-07	0	4.420	4.400	4.420	4.400	4.420	649,900	2,867,405	4.4121	2.052	2.043	2.052	2.043	2.052	1,399,578	2.0488	0.00%
2016-10-06	0	4.420	4.400	4.420	4.400	4.450	2,302,000	10,175,800	4.4204	2.052	2.043	2.052	2.043	2.066	4,957,422	2.0526	-0.45%
2016-10-05	0	4.440	4.410	4.440	4.400	4.440	886,000	3,911,440	4.4147	2.062	2.048	2.062	2.043	2.062	1,908,026	2.0500	0.00%
2016-10-04	0	4.440	4.410	4.440	4.400	4.440	956,000	4,224,020	4.4184	2.062	2.048	2.062	2.043	2.062	2,058,773	2.0517	0.23%
2016-10-03	0	4.430	4.410	4.430	4.400	4.440	920,000	4,067,780	4.4215	2.057	2.048	2.057	2.043	2.062	1,981,246	2.0531	-0.23%
2016-09-30	0	4.440	4.410	4.440	4.400	4.460	4,846,000	20,744,420	4.2807	2.062	2.048	2.062	2.043	2.071	10,435,998	1.9878	-0.45%
2016-09-29	0	4.460	4.420	4.460	4.410	4.460	1,114,000	4,944,020	4.4381	2.071	2.052	2.071	2.048	2.071	2,399,030	2.0608	0.00%
2016-09-28	0	4.460	4.420	4.460	4.400	4.460	1,058,000	4,695,460	4.4381	2.071	2.052	2.071	2.043	2.071	2,278,433	2.0608	0.00%
2016-09-27	0	4.460	4.420	4.460	4.420	4.480	1,162,000	5,179,890	4.4577	2.071	2.052	2.071	2.052	2.080	2,502,400	2.0700	-0.22%
2016-09-26	0	4.470	4.450	4.470	4.430	4.490	1,772,000	7,907,580	4.4625	2.076	2.066	2.076	2.057	2.085	3,816,052	2.0722	-0.67%
2016-09-23	0	4.500	4.480	4.510	4.480	4.560	3,333,000	15,002,720	4.5013	2.090	2.080	2.094	2.080	2.117	7,177,709	2.0902	-0.44%
2016-09-22	0	4.520	4.490	4.520	4.470	4.560	1,681,000	7,585,040	4.5122	2.099	2.085	2.099	2.076	2.117	3,620,081	2.0953	-1.09%
2016-09-21	0	4.570	4.540	4.590	4.450	4.600	2,050,000	9,202,980	4.4893	2.122	2.108	2.131	2.066	2.136	4,414,733	2.0846	2.01%
2016-09-20	0	4.480	4.460	4.480	4.460	4.490	1,634,000	7,306,500	4.4715	2.080	2.071	2.080	2.071	2.085	3,518,865	2.0764	-0.22%
2016-09-19	0	4.490	4.460	4.490	4.460	4.510	2,552,000	11,431,980	4.4796	2.085	2.071	2.085	2.071	2.094	5,495,804	2.0801	-0.22%
2016-09-15	0	4.500	4.480	4.500	4.480	4.520	1,112,000	4,996,150	4.4929	2.090	2.080	2.090	2.080	2.099	2,394,723	2.0863	0.00%
2016-09-14	0	4.500	4.470	4.500	4.470	4.500	1,618,000	7,261,200	4.4878	2.090	2.076	2.090	2.076	2.090	3,484,409	2.0839	0.00%
2016-09-13	0	4.500	4.480	4.500	4.470	4.510	1,704,000	7,660,020	4.4953	2.090	2.080	2.090	2.076	2.094	3,669,612	2.0874	0.45%
2016-09-12	0	4.480	4.480	4.510	4.480	4.640	3,004,000	13,520,600	4.5009	2.080	2.080	2.094	2.080	2.155	6,469,199	2.0900	-0.88%
2016-09-09	0	4.520	4.520	4.530	4.480	4.560	1,882,000	8,507,140	4.5203	2.099	2.099	2.104	2.080	2.117	4,052,940	2.0990	0.22%
2016-09-08	0	4.510	4.510	4.520	4.480	4.520	1,760,000	7,918,100	4.4989	2.094	2.094	2.099	2.080	2.099	3,790,210	2.0891	-0.88%
2016-09-07	0	4.550	4.500	4.550	4.450	4.550	3,614,000	16,332,940	4.5194	2.113	2.090	2.113	2.066	2.113	7,782,851	2.0986	2.02%
2016-09-06	0	4.510	4.470	4.520	4.460	4.520	1,880,000	8,418,540	4.4779	2.071	2.053	2.076	2.048	2.076	4,094,021	2.0563	0.00%
2016-09-05	0	4.510	4.470	4.510	4.430	4.510	8,880,000	39,642,460	4.4642	2.071	2.053	2.071	2.034	2.071	19,337,717	2.0500	0.45%
2016-09-02	0	4.490	4.460	4.490	4.460	4.500	1,786,000	7,996,240	4.4772	2.062	2.048	2.062	2.048	2.066	3,889,320	2.0559	0.45%
2016-09-01	0	4.470	4.470	4.480	4.450	4.490	1,706,000	7,632,900	4.4742	2.053	2.053	2.057	2.043	2.062	3,715,107	2.0546	0.22%
2016-08-31	0	4.460	4.460	4.490	4.460	4.500	5,487,201	24,514,654	4.4676	2.048	2.048	2.062	2.048	2.066	11,949,318	2.0516	-1.33%
2016-08-30	0	4.520	4.490	4.520	4.480	4.540	1,835,000	8,259,790	4.5012	2.076	2.062	2.076	2.057	2.085	3,996,026	2.0670	0.22%
2016-08-29	0	4.510	4.480	4.510	4.480	4.580	1,966,000	8,888,460	4.5211	2.071	2.057	2.071	2.057	2.103	4,281,301	2.0761	-1.96%
2016-08-26	0	4.600	4.520	4.600	4.480	4.600	2,354,000	10,627,540	4.5147	2.112	2.076	2.112	2.057	2.112	5,126,237	2.0732	2.22%
2016-08-25	0	4.500	4.470	4.500	4.460	4.520	1,590,000	7,135,460	4.4877	2.066	2.053	2.066	2.048	2.076	3,462,497	2.0608	0.45%
2016-08-24	0	4.480	4.460	4.480	4.450	4.490	1,576,000	7,053,820	4.4758	2.057	2.048	2.057	2.043	2.062	3,432,009	2.0553	0.00%
2016-08-23	0	4.480	4.450	4.480	4.440	4.510	1,612,000	7,191,620	4.4613	2.057	2.043	2.057	2.039	2.071	3,510,405	2.0487	0.67%
2016-08-22	0	4.450	4.450	4.470	4.450	4.500	1,664,000	7,434,580	4.4679	2.043	2.043	2.053	2.043	2.066	3,623,644	2.0517	-1.55%
2016-08-19	0	4.520	4.470	4.520	4.460	4.520	1,630,000	7,315,120	4.4878	2.076	2.053	2.076	2.048	2.076	3,549,604	2.0608	1.12%
2016-08-18	0	4.470	4.470	4.480	4.460	4.490	1,614,000	7,228,120	4.4784	2.053	2.053	2.057	2.048	2.062	3,514,761	2.0565	-0.67%
2016-08-17	0	4.500	4.490	4.500	4.470	4.500	1,642,000	7,368,860	4.4877	2.066	2.062	2.066	2.053	2.066	3,575,736	2.0608	0.00%
2016-08-16	0	4.500	4.470	4.500	4.460	4.500	1,756,000	7,878,120	4.4864	2.066	2.053	2.066	2.048	2.066	3,823,990	2.0602	0.22%
2016-08-15	0	4.490	4.450	4.490	4.440	4.500	1,850,000	8,283,160	4.4774	2.062	2.043	2.062	2.039	2.066	4,028,691	2.0560	0.45%
2016-08-12	0	4.470	4.470	4.510	4.450	4.600	500,000	2,258,440	4.5169	2.053	2.053	2.071	2.043	2.112	1,088,835	2.0742	-2.19%
2016-08-11	0	4.570	4.510	4.570	4.490	4.580	1,028,000	4,641,560	4.5151	2.099	2.071	2.099	2.062	2.103	2,238,646	2.0734	0.44%
2016-08-10	0	4.550	4.490	4.550	4.490	4.580	5,820,000	26,350,940	4.5277	2.089	2.062	2.089	2.062	2.103	12,674,044	2.0791	-0.44%
2016-08-09	0	4.570	4.530	4.570	4.500	4.590	7,984,000	36,367,040	4.5550	2.099	2.080	2.099	2.066	2.108	17,386,524	2.0917	-0.65%
2016-08-08	0	4.600	4.550	4.600	4.520	4.600	3,108,000	14,189,494	4.5655	2.112	2.089	2.112	2.076	2.112	6,768,201	2.0965	0.44%
2016-08-05	0	4.580	4.540	4.590	4.460	4.590	1,190,000	5,374,900	4.5167	2.103	2.085	2.108	2.048	2.108	2,591,428	2.0741	2.00%
2016-08-04	0	4.490	4.490	4.510	4.490	4.530	1,156,000	5,205,000	4.5026	2.062	2.062	2.071	2.062	2.080	2,517,388	2.0676	-1.54%
2016-08-03	0	4.560	4.520	4.560	4.460	4.560	980,784	4,428,715	4.5155	2.094	2.076	2.094	2.048	2.094	2,135,825	2.0735	-0.44%
2016-08-01	0	4.580	4.540	4.580	4.490	4.580	1,254,000	5,572,140	4.4435	2.103	2.085	2.103	2.062	2.103	2,730,799	2.0405	0.44%
2016-07-29	0	4.560	4.540	4.560	4.350	4.560	11,770,000	51,714,940	4.3938	2.094	2.085	2.094	1.998	2.094	25,631,186	2.0177	0.22%
2016-07-28	0	4.550	4.550	4.580	4.530	4.580	1,086,000	4,946,380	4.5547	2.089	2.089	2.103	2.080	2.103	2,364,951	2.0915	-0.66%
2016-07-27	0	4.580	4.550	4.580	4.530	4.700	1,294,000	5,909,700	4.5670	2.103	2.089	2.103	2.080	2.158	2,817,906	2.0972	-2.55%
2016-07-26	0	4.700	4.660	4.700	4.440	4.750	2,436,000	11,104,260	4.5584	2.158	2.140	2.158	2.039	2.181	5,304,806	2.0932	3.98%
2016-07-25	0	4.520	4.510	4.520	4.430	4.530	3,064,800	13,701,916	4.4707	2.076	2.071	2.076	2.034	2.080	6,674,126	2.0530	-0.66%
2016-07-22	0	4.550	4.520	4.550	4.510	4.590	2,898,000	13,195,360	4.5533	2.089	2.076	2.089	2.071	2.108	6,310,890	2.0909	-1.30%
2016-07-21	0	4.610	4.610	4.620	4.320	4.620	160,756,000	612,525,734	3.8103	2.117	2.117	2.122	1.984	2.122	350,073,659	1.7497	5.49%
2016-07-20	1	-	-	-	-	-	0	0	-	2.007	-	-	-	-	0	-	0.00%
2016-07-19	0	4.370	4.350	4.370	4.300	4.370	7,718,000	33,615,160	4.3554	2.007	1.998	2.007	1.975	2.007	16,807,264	2.0000	0.23%
2016-07-18	0	4.360	4.310	4.360	4.290	4.430	7,830,000	32,809,100	4.1902	2.002	1.979	2.002	1.970	2.034	17,051,163	1.9242	0.23%
2016-07-15	0	4.350	4.350	4.360	4.350	4.580	2,694,000	11,962,020	4.4402	1.998	1.998	2.002	1.998	2.103	5,866,645	2.0390	-4.19%
2016-07-14	0	4.540	4.510	4.540	4.250	4.550	14,270,000	59,075,380	4.1398	2.085	2.071	2.085	1.952	2.089	31,075,363	1.9010	5.58%
2016-07-13	0	4.300	4.300	4.310	4.300	4.440	4,832,000	21,034,720	4.3532	1.975	1.975	1.979	1.975	2.039	10,522,506	1.9990	-2.49%
2016-07-12	0	4.410	4.360	4.410	4.340	4.410	6,466,000	28,365,980	4.3869	2.025	2.002	2.025	1.993	2.025	14,080,820	2.0145	0.23%
2016-07-11	0	4.400	4.340	4.400	4.340	4.430	19,066,000	80,292,220	4.2113	2.021	1.993	2.021	1.993	2.034	41,519,473	1.9338	0.00%
2016-07-08	0	4.400	4.400	4.410	4.400	4.590	4,678,000	21,198,980	4.5316	2.021	2.021	2.025	2.021	2.108	10,187,144	2.0810	-3.72%
2016-07-07	0	4.570	4.550	4.570	4.500	4.580	1,954,000	8,880,580	4.5448	2.099	2.089	2.099	2.066	2.103	4,255,169	2.0870	1.11%
2016-07-06	0	4.520	4.520	4.530	4.490	4.530	2,456,000	11,073,800	4.5089	2.076	2.076	2.080	2.062	2.080	5,348,360	2.0705	0.00%
2016-07-05	0	4.520	4.500	4.520	4.490	4.620	3,646,000	16,484,240	4.5212	2.076	2.066	2.076	2.062	2.122	7,939,788	2.0762	-1.74%
2016-07-04	0	4.600	4.580	4.600	4.510	4.600	3,448,000	15,661,260	4.5421	2.112	2.103	2.112	2.071	2.112	7,508,609	2.0858	0.44%
2016-06-30	0	4.580	4.560	4.610	4.460	4.610	14,184,000	61,527,880	4.3378	2.103	2.094	2.117	2.048	2.117	30,888,084	1.9920	0.44%
2016-06-29	0	4.560	4.540	4.580	4.520	4.680	3,550,000	16,172,640	4.5557	2.094	2.085	2.103	2.076	2.149	7,730,732	2.0920	0.00%
2016-06-28	0	4.560	4.540	4.550	4.510	4.580	5,040,000	22,853,610	4.5344	2.094	2.085	2.089	2.071	2.103	10,975,461	2.0822	-1.08%
2016-06-27	0	4.610	4.570	4.610	4.510	4.680	4,410,000	20,226,640	4.5865	2.117	2.099	2.117	2.071	2.149	9,603,529	2.1062	0.22%
2016-06-24	0	4.600	4.540	4.600	4.490	4.720	5,102,000	23,313,800	4.5695	2.112	2.085	2.112	2.062	2.167	11,110,477	2.0984	-1.50%
2016-06-23	0	4.670	4.610	4.670	4.560	4.670	3,980,000	18,315,560	4.6019	2.144	2.117	2.144	2.094	2.144	8,667,130	2.1132	0.65%
2016-06-22	0	4.640	4.600	4.650	4.580	4.680	2,109,700	9,790,355	4.6406	2.131	2.112	2.135	2.103	2.149	4,594,232	2.1310	-0.64%
2016-06-21	0	4.670	4.600	4.670	4.570	4.700	2,008,000	9,315,940	4.6394	2.144	2.112	2.144	2.099	2.158	4,372,763	2.1304	0.00%
2016-06-20	0	4.670	4.600	4.670	4.540	4.700	1,924,000	8,829,300	4.5890	2.144	2.112	2.144	2.085	2.158	4,189,839	2.1073	2.86%
2016-06-17	0	4.540	4.480	4.500	4.480	4.690	3,948,000	18,125,440	4.5910	2.085	2.057	2.066	2.057	2.154	8,597,445	2.1082	-3.40%
2016-06-16	0	4.700	4.670	4.700	4.640	4.800	2,122,000	9,926,990	4.6781	2.158	2.144	2.158	2.131	2.204	4,621,018	2.1482	0.00%
2016-06-15	0	4.700	4.690	4.700	4.600	4.720	2,242,000	10,510,800	4.6881	2.158	2.154	2.158	2.112	2.167	4,882,338	2.1528	1.08%
2016-06-14	0	4.650	4.650	4.690	4.630	4.700	2,112,000	9,858,140	4.6677	2.135	2.135	2.154	2.126	2.158	4,599,241	2.1434	-0.64%
2016-06-13	0	4.680	4.670	4.690	4.630	4.700	2,342,000	10,859,360	4.6368	2.149	2.144	2.154	2.126	2.158	5,100,105	2.1292	-0.43%
2016-06-10	0	4.700	4.680	4.700	4.600	4.800	1,978,000	9,281,714	4.6925	2.158	2.149	2.158	2.112	2.204	4,307,433	2.1548	0.21%
2016-06-08	0	4.690	4.640	4.690	4.630	4.720	2,912,000	13,569,920	4.6600	2.154	2.131	2.154	2.126	2.167	6,341,378	2.1399	0.00%
2016-06-07	0	4.690	4.650	4.690	4.620	4.760	3,028,000	14,179,748	4.6829	2.154	2.135	2.154	2.122	2.186	6,593,987	2.1504	0.43%
2016-06-06	0	4.670	4.610	4.670	4.610	4.710	4,672,000	21,828,110	4.6721	2.144	2.117	2.144	2.117	2.163	10,174,078	2.1455	-0.64%
2016-06-03	0	4.700	4.630	4.700	4.640	4.790	3,286,953	15,490,929	4.7129	2.158	2.126	2.158	2.131	2.200	7,157,902	2.1642	0.21%
2016-06-02	0	4.690	4.680	4.720	4.640	4.940	11,562,000	53,049,740	4.5883	2.154	2.149	2.167	2.131	2.268	25,178,231	2.1070	0.21%
2016-06-01	0	4.760	4.730	4.760	4.680	4.800	1,588,000	7,547,612	4.7529	2.149	2.136	2.149	2.113	2.167	3,517,255	2.1459	-0.63%
2016-05-31	0	4.790	4.690	4.730	4.690	4.850	18,348,000	79,466,150	4.3311	2.163	2.117	2.136	2.117	2.190	40,638,912	1.9554	1.91%
2016-05-30	0	4.700	4.690	4.710	4.650	4.800	4,554,000	21,546,626	4.7314	2.122	2.117	2.127	2.099	2.167	10,086,636	2.1362	0.00%
2016-05-27	0	4.700	4.650	4.690	4.580	4.800	1,524,000	7,115,880	4.6692	2.122	2.099	2.117	2.068	2.167	3,375,502	2.1081	-0.21%
2016-05-26	0	4.710	4.690	4.710	4.690	4.850	2,242,000	10,615,070	4.7346	2.127	2.117	2.127	2.117	2.190	4,965,797	2.1376	-1.67%
2016-05-25	0	4.790	4.750	4.790	4.730	4.850	2,094,000	10,001,308	4.7762	2.163	2.145	2.163	2.136	2.190	4,637,992	2.1564	0.21%
2016-05-24	0	4.780	4.750	4.790	4.680	4.880	1,786,000	8,478,316	4.7471	2.158	2.145	2.163	2.113	2.203	3,955,804	2.1433	0.84%
2016-05-23	0	4.740	4.720	4.740	4.700	4.850	5,970,000	28,143,820	4.7142	2.140	2.131	2.140	2.122	2.190	13,222,929	2.1284	-1.25%
2016-05-20	0	4.800	4.730	4.800	4.740	4.850	2,054,000	9,819,760	4.7808	2.167	2.136	2.167	2.140	2.190	4,549,396	2.1585	0.00%
2016-05-19	0	4.800	4.730	4.800	4.710	4.800	1,754,000	8,371,180	4.7726	2.167	2.136	2.167	2.127	2.167	3,884,928	2.1548	0.42%
2016-05-18	0	4.780	4.720	4.780	4.670	4.790	1,432,000	6,785,080	4.7382	2.158	2.131	2.158	2.108	2.163	3,171,731	2.1392	0.63%
2016-05-17	0	4.750	4.650	4.760	4.650	4.840	2,724,000	12,967,720	4.7605	2.145	2.099	2.149	2.099	2.185	6,033,377	2.1493	0.42%
2016-05-16	0	4.730	4.680	4.730	4.680	4.830	2,610,000	12,450,000	4.7701	2.136	2.113	2.136	2.113	2.181	5,780,879	2.1537	-1.46%
2016-05-13	0	4.800	4.730	4.790	4.590	5.000	6,286,000	29,677,614	4.7212	2.167	2.136	2.163	2.072	2.257	13,922,836	2.1316	6.67%
2016-05-12	0	4.500	4.440	4.500	4.350	4.570	6,142,000	27,683,340	4.5072	2.032	2.005	2.032	1.964	2.063	13,603,891	2.0350	2.27%
2016-05-11	0	4.400	4.310	4.400	4.220	4.680	2,628,000	11,943,720	4.5448	1.987	1.946	1.987	1.905	2.113	5,820,747	2.0519	-5.17%
2016-05-10	0	4.640	4.600	4.640	4.440	4.650	2,312,000	10,674,060	4.6168	2.095	2.077	2.095	2.005	2.099	5,120,840	2.0844	3.11%
2016-05-09	0	4.500	4.490	4.500	4.420	4.570	1,292,000	5,833,860	4.5154	2.032	2.027	2.032	1.996	2.063	2,861,646	2.0386	0.22%
2016-05-06	0	4.490	4.420	4.500	4.300	4.490	1,172,000	5,120,520	4.3690	2.027	1.996	2.032	1.941	2.027	2,595,858	1.9726	3.70%
2016-05-05	0	4.330	4.300	4.330	4.280	4.480	5,984,000	25,773,020	4.3070	1.955	1.941	1.955	1.932	2.023	13,253,938	1.9446	-1.59%
2016-05-04	0	4.400	4.390	4.400	4.360	4.560	646,000	2,897,840	4.4858	1.987	1.982	1.987	1.968	2.059	1,430,823	2.0253	-3.72%
2016-05-03	0	4.570	4.550	4.600	4.500	4.630	1,290,000	5,866,980	4.5480	2.063	2.054	2.077	2.032	2.090	2,857,216	2.0534	0.66%
2016-04-29	0	4.540	4.530	4.570	4.520	4.640	1,082,000	4,954,540	4.5791	2.050	2.045	2.063	2.041	2.095	2,396,517	2.0674	-2.58%
2016-04-28	0	4.660	4.640	4.680	4.580	4.740	1,098,000	5,138,780	4.6801	2.104	2.095	2.113	2.068	2.140	2,431,956	2.1130	1.08%
2016-04-27	0	4.610	4.560	4.620	4.520	4.650	934,000	4,264,200	4.5655	2.081	2.059	2.086	2.041	2.099	2,068,713	2.0613	0.66%
2016-04-26	0	4.580	4.540	4.600	4.510	4.720	3,844,000	17,697,920	4.6040	2.068	2.050	2.077	2.036	2.131	8,514,060	2.0787	-2.14%
2016-04-25	0	4.680	4.670	4.680	4.470	4.800	1,630,000	7,565,340	4.6413	2.113	2.108	2.113	2.018	2.167	3,610,281	2.0955	4.93%
2016-04-22	0	4.460	4.440	4.490	4.260	4.510	628,000	2,756,900	4.3900	2.014	2.005	2.027	1.923	2.036	1,390,955	1.9820	3.24%
2016-04-21	0	4.320	4.280	4.320	4.190	4.330	572,000	2,458,460	4.2980	1.950	1.932	1.950	1.892	1.955	1,266,921	1.9405	3.10%
2016-04-20	0	4.190	4.120	4.190	3.980	4.300	908,000	3,762,770	4.1440	1.892	1.860	1.892	1.797	1.941	2,011,126	1.8710	4.75%
2016-04-19	0	4.000	3.970	4.000	3.930	4.030	474,000	1,891,860	3.9913	1.806	1.792	1.806	1.774	1.819	1,049,861	1.8020	0.76%
2016-04-18	0	3.970	3.970	4.000	3.890	4.030	404,000	1,602,880	3.9675	1.792	1.792	1.806	1.756	1.819	894,818	1.7913	0.76%
2016-04-15	0	3.940	3.920	3.940	3.920	4.050	801,827	3,194,552	3.9841	1.779	1.770	1.779	1.770	1.829	1,775,963	1.7988	-0.51%
2016-04-14	0	3.960	3.950	3.960	3.950	4.060	976,000	3,900,860	3.9968	1.788	1.783	1.788	1.783	1.833	2,161,739	1.8045	0.76%
2016-04-13	0	3.930	3.940	3.950	3.590	3.950	3,244,000	12,318,420	3.7973	1.774	1.779	1.783	1.621	1.783	7,185,123	1.7144	9.47%
2016-04-12	0	3.590	3.570	3.590	3.540	3.600	180,000	644,960	3.5831	1.621	1.612	1.621	1.598	1.625	398,681	1.6177	1.41%
2016-04-11	0	3.540	3.500	3.540	3.430	3.540	324,000	1,133,780	3.4993	1.598	1.580	1.598	1.549	1.598	717,626	1.5799	2.91%
2016-04-08	0	3.440	3.410	3.450	3.400	3.650	5,616,000	19,458,140	3.4648	1.553	1.540	1.558	1.535	1.648	12,438,856	1.5643	-3.37%
2016-04-07	0	3.560	3.480	3.600	3.450	3.600	1,068,000	3,772,560	3.5324	1.607	1.571	1.625	1.558	1.625	2,365,509	1.5948	2.89%
2016-04-06	0	3.460	3.430	3.460	3.400	3.540	676,000	2,337,140	3.4573	1.562	1.549	1.562	1.535	1.598	1,497,270	1.5609	2.06%
2016-04-05	0	3.390	3.390	3.410	3.380	3.450	712,000	2,424,260	3.4049	1.531	1.531	1.540	1.526	1.558	1,577,006	1.5373	-1.17%
2016-04-01	0	3.430	3.390	3.490	3.380	3.590	21,686,000	74,900,700	3.4539	1.549	1.531	1.576	1.526	1.621	48,032,235	1.5594	-1.15%
2016-03-31	0	3.470	3.470	3.480	3.420	3.540	2,714,000	9,351,360	3.4456	1.567	1.567	1.571	1.544	1.598	6,011,228	1.5556	-0.57%
2016-03-30	0	3.490	3.440	3.490	3.450	3.490	3,858,000	13,425,580	3.4799	1.576	1.553	1.576	1.558	1.576	8,545,069	1.5711	-0.29%
2016-03-29	0	3.500	3.450	3.500	3.400	3.600	602,000	2,096,680	3.4829	1.580	1.558	1.580	1.535	1.625	1,333,367	1.5725	0.86%
2016-03-24	0	3.470	3.450	3.470	3.450	3.600	7,706,000	22,846,580	2.9648	1.567	1.558	1.567	1.558	1.625	17,067,989	1.3386	0.29%
2016-03-23	0	3.460	3.440	3.460	3.400	3.500	286,000	987,540	3.4529	1.562	1.553	1.562	1.535	1.580	633,460	1.5590	-1.98%
2016-03-22	0	3.530	3.480	3.530	3.380	3.550	364,000	1,279,040	3.5138	1.594	1.571	1.594	1.526	1.603	806,222	1.5865	0.86%
2016-03-21	0	3.500	3.460	3.500	3.440	3.540	952,000	3,309,520	3.4764	1.580	1.562	1.580	1.553	1.598	2,108,581	1.5695	-1.41%
2016-03-18	0	3.550	3.480	3.550	3.500	3.570	296,000	1,047,660	3.5394	1.603	1.571	1.603	1.580	1.612	655,609	1.5980	0.00%
2016-03-17	0	3.550	3.520	3.550	3.500	3.640	390,000	1,376,280	3.5289	1.603	1.589	1.603	1.580	1.643	863,809	1.5933	-0.28%
2016-03-16	0	3.560	3.500	3.580	3.510	3.680	2,498,000	9,017,540	3.6099	1.607	1.580	1.616	1.585	1.661	5,532,810	1.6298	-2.73%
2016-03-15	0	3.660	3.580	3.660	3.610	3.680	5,068,000	18,113,660	3.5741	1.652	1.616	1.652	1.630	1.661	11,225,093	1.6137	0.27%
2016-03-14	0	3.650	3.610	3.650	3.560	3.660	1,204,000	4,379,400	3.6374	1.648	1.630	1.648	1.607	1.652	2,666,735	1.6422	3.99%
2016-03-11	0	3.510	3.500	3.550	3.480	3.600	5,080,000	17,834,920	3.5108	1.585	1.580	1.603	1.571	1.625	11,251,672	1.5851	0.29%
2016-03-10	0	3.500	3.500	3.530	3.490	3.750	20,832,000	73,779,460	3.5416	1.580	1.580	1.594	1.576	1.693	46,140,714	1.5990	-1.13%
2016-03-09	0	3.540	3.540	3.590	3.500	3.600	246,000	880,440	3.5790	1.598	1.598	1.621	1.580	1.625	544,864	1.6159	0.57%
2016-03-08	0	3.520	3.530	3.540	3.410	3.640	3,764,000	13,206,960	3.5088	1.589	1.594	1.598	1.540	1.643	8,336,869	1.5842	3.23%
2016-03-07	0	3.410	3.340	3.470	3.320	3.480	5,868,000	20,245,060	3.4501	1.540	1.508	1.567	1.499	1.571	12,997,010	1.5577	-1.45%
2016-03-04	0	3.460	3.400	3.460	3.370	3.600	8,144,000	28,083,060	3.4483	1.562	1.535	1.562	1.522	1.625	18,038,113	1.5569	0.00%
2016-03-03	0	3.460	3.370	3.460	3.320	3.500	8,916,000	30,364,940	3.4057	1.562	1.522	1.562	1.499	1.580	19,748,013	1.5376	1.47%
2016-03-02	0	3.410	3.400	3.410	3.350	3.540	898,000	3,070,760	3.4196	1.540	1.535	1.540	1.512	1.598	1,988,977	1.5439	-2.57%
2016-03-01	0	3.500	3.440	3.500	3.470	3.560	120,000	420,740	3.5062	1.580	1.553	1.580	1.567	1.607	265,788	1.5830	0.00%
2016-02-29	0	3.500	3.430	3.500	3.370	3.690	802,000	2,837,020	3.5374	1.580	1.549	1.580	1.522	1.666	1,776,347	1.5971	-1.41%
2016-02-26	0	3.550	3.490	3.540	3.430	3.800	2,000,000	7,255,040	3.6275	1.603	1.576	1.598	1.549	1.716	4,429,792	1.6378	1.43%
2016-02-25	0	3.500	3.490	3.500	3.270	3.500	464,000	1,586,080	3.4183	1.580	1.576	1.580	1.476	1.580	1,027,712	1.5433	4.17%
2016-02-24	0	3.360	3.300	3.380	3.200	3.370	976,000	3,207,560	3.2864	1.517	1.490	1.526	1.445	1.522	2,161,739	1.4838	0.90%
2016-02-23	0	3.330	3.320	3.330	3.170	3.350	1,006,000	3,283,440	3.2639	1.503	1.499	1.503	1.431	1.512	2,228,185	1.4736	-0.30%
2016-02-22	0	3.340	3.290	3.350	3.240	3.350	894,000	2,967,360	3.3192	1.508	1.485	1.512	1.463	1.512	1,980,117	1.4986	0.60%
2016-02-19	0	3.320	3.250	3.320	3.240	3.350	1,892,000	6,186,800	3.2700	1.499	1.467	1.499	1.463	1.512	4,190,583	1.4764	0.61%
2016-02-18	0	3.300	3.290	3.300	3.290	3.430	1,440,000	4,782,620	3.3213	1.490	1.485	1.490	1.485	1.549	3,189,450	1.4995	-0.60%
2016-02-17	0	3.320	3.280	3.320	3.280	3.440	1,296,000	4,292,880	3.3124	1.499	1.481	1.499	1.481	1.553	2,870,505	1.4955	-2.92%
2016-02-16	0	3.420	3.420	3.440	3.270	3.580	2,448,000	8,369,910	3.4191	1.544	1.544	1.553	1.476	1.616	5,422,065	1.5437	3.95%
2016-02-15	0	3.290	3.280	3.290	2.980	3.310	2,532,000	7,899,520	3.1199	1.485	1.481	1.485	1.345	1.494	5,608,117	1.4086	2.81%
2016-02-12	0	3.200	3.190	3.200	3.050	3.370	2,318,000	7,359,180	3.1748	1.445	1.440	1.445	1.377	1.522	5,134,129	1.4334	-5.04%
2016-02-11	0	3.370	3.350	3.370	3.330	3.540	752,000	2,582,940	3.4348	1.522	1.512	1.522	1.503	1.598	1,665,602	1.5508	-0.88%
2016-02-05	0	3.400	3.400	3.440	3.210	3.490	4,054,000	13,759,360	3.3940	1.535	1.535	1.553	1.449	1.576	8,979,188	1.5324	4.62%
2016-02-04	0	3.250	3.250	3.280	3.200	3.300	5,064,000	16,532,740	3.2648	1.467	1.467	1.481	1.445	1.490	11,216,233	1.4740	1.56%
2016-02-03	0	3.200	3.200	3.210	2.990	3.230	2,122,003	6,680,749	3.1483	1.445	1.445	1.449	1.350	1.458	4,700,016	1.4214	2.89%
2016-02-02	0	3.110	3.060	3.110	2.920	3.160	5,544,000	17,079,720	3.0808	1.404	1.382	1.404	1.318	1.427	12,279,384	1.3909	3.67%
2016-02-01	0	3.000	2.990	3.000	2.700	3.050	3,528,000	10,335,720	2.9296	1.354	1.350	1.354	1.219	1.377	7,814,153	1.3227	9.09%
2016-01-29	0	2.750	2.750	2.770	2.520	2.820	2,522,000	6,810,620	2.7005	1.242	1.242	1.251	1.138	1.273	5,585,968	1.2192	5.77%
2016-01-28	0	2.600	2.590	2.600	2.530	2.620	1,370,000	3,532,600	2.5785	1.174	1.169	1.174	1.142	1.183	3,034,408	1.1642	0.00%
2016-01-27	0	2.600	2.610	2.620	2.460	2.680	2,852,003	7,236,547	2.5374	1.174	1.178	1.183	1.111	1.210	6,316,890	1.1456	0.78%
2016-01-26	0	2.580	2.570	2.600	2.550	2.640	2,834,000	7,307,440	2.5785	1.165	1.160	1.174	1.151	1.192	6,277,015	1.1642	-2.27%
2016-01-25	0	2.640	2.610	2.650	2.580	2.740	4,818,800	12,549,364	2.6043	1.192	1.178	1.196	1.165	1.237	10,673,141	1.1758	0.38%
2016-01-22	0	2.630	2.640	2.650	2.210	2.660	9,204,000	22,653,460	2.4613	1.187	1.192	1.196	0.998	1.201	20,385,903	1.1112	5.62%
2016-01-21	0	2.490	2.460	2.490	2.370	2.590	24,452,000	54,928,700	2.2464	1.124	1.111	1.124	1.070	1.169	54,158,637	1.0142	5.06%
2016-01-20	0	2.370	2.370	2.380	2.260	2.470	3,770,000	8,873,120	2.3536	1.070	1.070	1.075	1.020	1.115	8,350,158	1.0626	-3.27%
2016-01-19	0	2.450	2.430	2.450	2.160	2.500	14,316,000	34,408,020	2.4035	1.106	1.097	1.106	0.975	1.129	31,708,451	1.0851	13.43%
2016-01-18	0	2.160	2.160	2.170	2.000	2.200	5,124,000	10,713,120	2.0908	0.975	0.975	0.980	0.903	0.993	11,349,127	0.9440	4.85%
2016-01-15	0	2.060	2.040	2.060	1.930	2.210	18,652,000	37,843,580	2.0289	0.930	0.921	0.930	0.871	0.998	41,312,240	0.9160	0.49%
2016-01-14	0	2.050	2.030	2.050	1.970	2.100	2,260,000	4,617,260	2.0430	0.926	0.917	0.926	0.889	0.948	5,005,665	0.9224	-1.44%
2016-01-13	0	2.080	2.080	2.090	1.980	2.140	6,088,000	12,587,940	2.0677	0.939	0.939	0.944	0.894	0.966	13,484,287	0.9335	7.22%
2016-01-12	0	1.940	1.920	1.960	1.830	2.000	8,538,000	16,373,040	1.9177	0.876	0.867	0.885	0.826	0.903	18,910,782	0.8658	2.65%
2016-01-11	0	1.890	1.860	1.870	1.770	1.920	4,358,000	8,009,980	1.8380	0.853	0.840	0.844	0.799	0.867	9,652,517	0.8298	0.53%
2016-01-08	0	1.880	1.860	1.880	1.800	1.940	6,418,000	12,042,100	1.8763	0.849	0.840	0.849	0.813	0.876	14,215,203	0.8471	3.30%
2016-01-07	0	1.820	1.800	1.810	1.790	1.900	5,080,000	9,313,420	1.8334	0.822	0.813	0.817	0.808	0.858	11,251,672	0.8277	-5.70%
2016-01-06	0	1.930	1.930	1.950	1.790	2.000	7,692,000	14,593,820	1.8973	0.871	0.871	0.880	0.808	0.903	17,036,980	0.8566	4.32%
2016-01-05	0	1.850	1.850	1.860	1.760	1.970	13,318,000	24,562,300	1.8443	0.835	0.835	0.840	0.795	0.889	29,497,985	0.8327	2.21%
2016-01-04	0	1.810	1.800	1.830	1.760	1.960	15,124,000	27,616,480	1.8260	0.817	0.813	0.826	0.795	0.885	33,498,087	0.8244	-3.72%
2015-12-31	0	1.880	1.900	1.910	1.640	1.900	25,766,000	45,316,760	1.7588	0.849	0.858	0.862	0.740	0.858	57,069,011	0.7941	9.94%
2015-12-30	0	1.710	1.720	1.730	1.470	1.730	51,578,000	79,199,360	1.5355	0.772	0.777	0.781	0.664	0.781	114,239,907	0.6933	14.00%
2015-12-29	0	1.500	1.480	1.500	1.470	1.600	61,894,000	91,915,500	1.4850	0.677	0.668	0.677	0.664	0.722	137,088,774	0.6705