Ronshine China Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	03301	2016-01-13			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.134	0.130	0.134	0.129	0.139	577,500	77,080	0.1335	0.134	0.130	0.134	0.129	0.139	577,500	0.1335	3.08%
2026-02-02	0	0.130	0.130	0.139	0.130	0.145	1,058,500	141,847	0.1340	0.130	0.130	0.139	0.130	0.145	1,058,500	0.1340	-10.34%
2026-01-30	0	0.145	0.143	0.145	0.139	0.154	1,654,000	236,528	0.1430	0.145	0.143	0.145	0.139	0.154	1,654,000	0.1430	-5.23%
2026-01-29	0	0.153	0.153	0.154	0.123	0.158	16,284,500	2,433,520	0.1494	0.153	0.153	0.154	0.123	0.158	16,284,500	0.1494	18.60%
2026-01-28	0	0.129	0.128	0.129	0.125	0.132	656,500	84,180	0.1282	0.129	0.128	0.129	0.125	0.132	656,500	0.1282	0.78%
2026-01-27	0	0.128	0.127	0.128	0.128	0.131	300,500	39,049	0.1299	0.128	0.127	0.128	0.128	0.131	300,500	0.1299	-0.78%
2026-01-26	0	0.129	0.128	0.129	0.126	0.131	150,500	19,369	0.1287	0.129	0.128	0.129	0.126	0.131	150,500	0.1287	1.57%
2026-01-23	0	0.127	0.127	0.128	0.125	0.133	1,309,500	167,883	0.1282	0.127	0.127	0.128	0.125	0.133	1,309,500	0.1282	-5.22%
2026-01-22	0	0.134	0.130	0.134	0.128	0.138	2,060,500	269,438	0.1308	0.134	0.130	0.134	0.128	0.138	2,060,500	0.1308	-4.29%
2026-01-21	0	0.140	0.135	0.140	0.134	0.149	971,000	135,867	0.1399	0.140	0.135	0.140	0.134	0.149	971,000	0.1399	-0.71%
2026-01-20	0	0.141	0.141	0.142	0.141	0.150	988,500	141,314	0.1430	0.141	0.141	0.142	0.141	0.150	988,500	0.1430	-1.40%
2026-01-19	0	0.143	0.143	0.144	0.140	0.150	356,000	51,514	0.1447	0.143	0.143	0.144	0.140	0.150	356,000	0.1447	-0.69%
2026-01-16	0	0.144	0.141	0.144	0.138	0.147	1,206,500	171,855	0.1424	0.144	0.141	0.144	0.138	0.147	1,206,500	0.1424	3.60%
2026-01-15	0	0.139	0.139	0.141	0.136	0.142	543,000	75,217	0.1385	0.139	0.139	0.141	0.136	0.142	543,000	0.1385	0.72%
2026-01-14	0	0.138	0.137	0.138	0.129	0.140	1,065,500	143,526	0.1347	0.138	0.137	0.138	0.129	0.140	1,065,500	0.1347	2.22%
2026-01-13	0	0.135	0.135	0.136	0.133	0.140	497,000	68,391	0.1376	0.135	0.135	0.136	0.133	0.140	497,000	0.1376	-0.74%
2026-01-09	0	0.136	0.136	0.139	0.135	0.145	87,500	12,252	0.1400	0.136	0.136	0.139	0.135	0.145	87,500	0.1400	-2.16%
2026-01-08	0	0.139	0.138	0.139	0.131	0.145	784,000	107,691	0.1374	0.139	0.138	0.139	0.131	0.145	784,000	0.1374	0.72%
2026-01-07	0	0.138	0.132	0.135	0.131	0.145	802,500	111,328	0.1387	0.138	0.132	0.135	0.131	0.145	802,500	0.1387	3.76%
2026-01-06	0	0.133	0.132	0.145	0.133	0.149	647,000	90,122	0.1393	0.133	0.132	0.145	0.133	0.149	647,000	0.1393	-6.34%
2026-01-05	0	0.142	0.135	0.139	0.128	0.145	1,008,000	142,801	0.1417	0.142	0.135	0.139	0.128	0.145	1,008,000	0.1417	9.23%
2025-12-31	0	0.130	0.130	0.131	0.122	0.145	746,000	98,296	0.1318	0.130	0.130	0.131	0.122	0.145	746,000	0.1318	-5.80%
2025-12-30	0	0.138	0.135	0.138	0.136	0.150	330,500	45,634	0.1381	0.138	0.135	0.138	0.136	0.150	330,500	0.1381	-3.50%
2025-12-29	0	0.143	0.142	0.148	0.142	0.150	587,000	85,600	0.1458	0.143	0.142	0.148	0.142	0.150	587,000	0.1458	-5.30%
2025-12-24	0	0.151	0.146	0.151	0.151	0.156	205,515	31,435	0.1530	0.151	0.146	0.151	0.151	0.156	205,515	0.1530	-0.66%
2025-12-23	0	0.152	0.146	0.152	0.144	0.158	511,500	79,081	0.1546	0.152	0.146	0.152	0.144	0.158	511,500	0.1546	2.01%
2025-12-22	0	0.149	0.143	0.146	0.143	0.156	67,500	9,820	0.1455	0.149	0.143	0.146	0.143	0.156	67,500	0.1455	-4.49%
2025-12-19	0	0.156	0.148	0.153	0.157	0.158	33,000	5,182	0.1570	0.156	0.148	0.153	0.157	0.158	33,000	0.1570	1.30%
2025-12-18	0	0.154	0.149	0.154	0.148	0.158	306,000	46,127	0.1507	0.154	0.149	0.154	0.148	0.158	306,000	0.1507	5.48%
2025-12-17	0	0.146	0.134	0.142	0.144	0.158	203,000	30,464	0.1501	0.146	0.134	0.142	0.144	0.158	203,000	0.1501	-2.67%
2025-12-16	0	0.150	0.145	0.150	0.141	0.159	594,500	86,539	0.1456	0.150	0.145	0.150	0.141	0.159	594,500	0.1456	-1.96%
2025-12-15	0	0.153	0.144	0.153	0.145	0.160	40,000	5,957	0.1489	0.153	0.144	0.153	0.145	0.160	40,000	0.1489	-3.16%
2025-12-12	0	0.158	0.152	0.158	0.152	0.162	745,000	119,121	0.1599	0.158	0.152	0.158	0.152	0.162	745,000	0.1599	3.95%
2025-12-11	0	0.152	0.144	0.152	0.144	0.162	879,500	134,573	0.1530	0.152	0.144	0.152	0.144	0.162	879,500	0.1530	0.00%
2025-12-10	0	0.152	0.152	0.154	0.141	0.160	1,148,582	171,625	0.1494	0.152	0.152	0.154	0.141	0.160	1,148,582	0.1494	7.04%
2025-12-09	0	0.142	0.136	0.142	0.137	0.146	303,500	42,145	0.1389	0.142	0.136	0.142	0.137	0.146	303,500	0.1389	0.71%
2025-12-08	0	0.141	0.141	0.147	0.131	0.141	754,000	104,291	0.1383	0.141	0.141	0.147	0.131	0.141	754,000	0.1383	2.92%
2025-12-05	0	0.137	0.137	0.138	0.135	0.144	240,000	33,539	0.1397	0.137	0.137	0.138	0.135	0.144	240,000	0.1397	0.74%
2025-12-04	0	0.136	0.136	0.139	0.136	0.146	255,500	35,781	0.1400	0.136	0.136	0.139	0.136	0.146	255,500	0.1400	-2.86%
2025-12-03	0	0.140	0.140	0.142	0.131	0.145	207,500	28,733	0.1385	0.140	0.140	0.142	0.131	0.145	207,500	0.1385	-1.41%
2025-12-02	0	0.142	0.142	0.144	0.138	0.144	349,000	48,433	0.1388	0.142	0.142	0.144	0.138	0.144	349,000	0.1388	2.16%
2025-12-01	0	0.139	0.139	0.140	0.136	0.147	278,000	38,481	0.1384	0.139	0.139	0.140	0.136	0.147	278,000	0.1384	2.96%
2025-11-28	0	0.135	0.135	0.137	0.135	0.147	654,500	90,465	0.1382	0.135	0.135	0.137	0.135	0.147	654,500	0.1382	-2.17%
2025-11-27	0	0.138	0.136	0.138	0.135	0.147	907,500	128,936	0.1421	0.138	0.136	0.138	0.135	0.147	907,500	0.1421	-3.50%
2025-11-26	0	0.143	0.143	0.145	0.138	0.161	2,001,000	291,406	0.1456	0.143	0.143	0.145	0.138	0.161	2,001,000	0.1456	-6.54%
2025-11-25	0	0.153	0.153	0.155	0.150	0.161	270,000	41,318	0.1530	0.153	0.153	0.155	0.150	0.161	270,000	0.1530	-4.37%
2025-11-24	0	0.160	0.155	0.160	0.154	0.162	223,000	35,395	0.1587	0.160	0.155	0.160	0.154	0.162	223,000	0.1587	2.56%
2025-11-21	0	0.156	0.156	0.158	0.154	0.160	321,500	50,286	0.1564	0.156	0.156	0.158	0.154	0.160	321,500	0.1564	-3.70%
2025-11-20	0	0.162	0.154	0.162	0.146	0.170	2,878,500	450,374	0.1565	0.162	0.154	0.162	0.146	0.170	2,878,500	0.1565	1.25%
2025-11-19	0	0.160	0.160	0.162	0.157	0.164	249,000	39,777	0.1597	0.160	0.160	0.162	0.157	0.164	249,000	0.1597	0.63%
2025-11-18	0	0.159	0.159	0.161	0.158	0.174	181,500	29,001	0.1598	0.159	0.159	0.161	0.158	0.174	181,500	0.1598	-3.64%
2025-11-17	0	0.165	0.165	0.167	0.155	0.172	1,413,000	231,042	0.1635	0.165	0.165	0.167	0.155	0.172	1,413,000	0.1635	-2.94%
2025-11-14	0	0.170	0.170	0.171	0.169	0.174	206,500	35,466	0.1717	0.170	0.170	0.171	0.169	0.174	206,500	0.1717	-0.58%
2025-11-13	0	0.171	0.168	0.171	0.171	0.174	30,000	5,187	0.1729	0.171	0.168	0.171	0.171	0.174	30,000	0.1729	0.59%
2025-11-12	0	0.170	0.170	0.171	0.164	0.174	1,287,000	218,881	0.1701	0.170	0.170	0.171	0.164	0.174	1,287,000	0.1701	1.80%
2025-11-11	0	0.167	0.160	0.162	0.167	0.168	112,500	18,891	0.1679	0.167	0.160	0.162	0.167	0.168	112,500	0.1679	1.21%
2025-11-10	0	0.165	0.165	0.167	0.159	0.168	89,000	14,651	0.1646	0.165	0.165	0.167	0.159	0.168	89,000	0.1646	1.23%
2025-11-07	0	0.163	0.161	0.163	0.158	0.163	677,500	108,192	0.1597	0.163	0.161	0.163	0.158	0.163	677,500	0.1597	-0.61%
2025-11-06	0	0.164	0.163	0.164	0.159	0.168	405,000	66,083	0.1632	0.164	0.163	0.164	0.159	0.168	405,000	0.1632	-2.38%
2025-11-05	0	0.168	0.168	0.170	0.164	0.172	256,500	42,864	0.1671	0.168	0.168	0.170	0.164	0.172	256,500	0.1671	0.60%
2025-11-04	0	0.167	0.167	0.172	0.166	0.175	1,402,500	236,873	0.1689	0.167	0.167	0.172	0.166	0.175	1,402,500	0.1689	0.60%
2025-11-03	0	0.166	0.166	0.170	0.154	0.170	1,048,500	167,746	0.1600	0.166	0.166	0.170	0.154	0.170	1,048,500	0.1600	5.73%
2025-10-31	0	0.157	0.156	0.157	0.155	0.159	1,359,500	212,098	0.1560	0.157	0.156	0.157	0.155	0.159	1,359,500	0.1560	-1.87%
2025-10-30	0	0.160	0.158	0.160	0.155	0.166	2,982,500	477,060	0.1600	0.160	0.158	0.160	0.155	0.166	2,982,500	0.1600	-3.61%
2025-10-28	0	0.166	0.165	0.166	0.164	0.174	926,500	155,081	0.1674	0.166	0.165	0.166	0.164	0.174	926,500	0.1674	-2.35%
2025-10-27	0	0.170	0.169	0.170	0.167	0.172	1,063,000	180,784	0.1701	0.170	0.169	0.170	0.167	0.172	1,063,000	0.1701	-0.58%
2025-10-24	0	0.171	0.170	0.171	0.169	0.178	2,914,500	497,156	0.1706	0.171	0.170	0.171	0.169	0.178	2,914,500	0.1706	-3.39%
2025-10-23	0	0.177	0.173	0.177	0.172	0.177	268,000	46,626	0.1740	0.177	0.173	0.177	0.172	0.177	268,000	0.1740	0.00%
2025-10-22	0	0.177	0.173	0.177	0.173	0.180	1,155,000	201,198	0.1742	0.177	0.173	0.177	0.173	0.180	1,155,000	0.1742	0.57%
2025-10-21	0	0.176	0.173	0.176	0.170	0.176	1,637,000	282,836	0.1728	0.176	0.173	0.176	0.170	0.176	1,637,000	0.1728	2.33%
2025-10-20	0	0.172	0.170	0.172	0.170	0.180	1,209,500	209,699	0.1734	0.172	0.170	0.172	0.170	0.180	1,209,500	0.1734	-1.15%
2025-10-17	0	0.174	0.173	0.174	0.173	0.181	1,080,000	189,031	0.1750	0.174	0.173	0.174	0.173	0.181	1,080,000	0.1750	-3.87%
2025-10-16	0	0.181	0.177	0.181	0.178	0.183	1,878,500	335,804	0.1788	0.181	0.177	0.181	0.178	0.183	1,878,500	0.1788	1.12%
2025-10-15	0	0.179	0.177	0.179	0.177	0.184	1,749,500	313,417	0.1791	0.179	0.177	0.179	0.177	0.184	1,749,500	0.1791	-0.56%
2025-10-14	0	0.180	0.180	0.181	0.178	0.194	1,474,500	265,418	0.1800	0.180	0.180	0.181	0.178	0.194	1,474,500	0.1800	-0.55%
2025-10-13	0	0.181	0.180	0.181	0.177	0.188	5,081,500	917,017	0.1805	0.181	0.180	0.181	0.177	0.188	5,081,500	0.1805	-5.73%
2025-10-10	0	0.192	0.188	0.192	0.187	0.196	2,520,500	482,983	0.1916	0.192	0.188	0.192	0.187	0.196	2,520,500	0.1916	-1.54%
2025-10-09	0	0.195	0.193	0.195	0.186	0.199	5,588,500	1,078,589	0.1930	0.195	0.193	0.195	0.186	0.199	5,588,500	0.1930	-2.50%
2025-10-08	0	0.200	0.199	0.200	0.195	0.205	868,500	172,222	0.1983	0.200	0.199	0.200	0.195	0.205	868,500	0.1983	-0.50%
2025-10-06	0	0.201	0.199	0.201	0.199	0.205	430,000	86,666	0.2015	0.201	0.199	0.201	0.199	0.205	430,000	0.2015	0.50%
2025-10-03	0	0.200	0.199	0.200	0.197	0.204	931,000	186,443	0.2003	0.200	0.199	0.200	0.197	0.204	931,000	0.2003	-0.99%
2025-10-02	0	0.202	0.201	0.202	0.200	0.206	1,523,500	308,261	0.2023	0.202	0.201	0.202	0.200	0.206	1,523,500	0.2023	-4.27%
2025-09-30	0	0.211	0.211	0.212	0.202	0.219	1,555,000	322,267	0.2072	0.211	0.211	0.212	0.202	0.219	1,555,000	0.2072	1.93%
2025-09-29	0	0.207	0.206	0.207	0.202	0.207	666,500	136,391	0.2046	0.207	0.206	0.207	0.202	0.207	666,500	0.2046	-0.48%
2025-09-26	0	0.208	0.200	0.208	0.199	0.210	802,000	163,194	0.2035	0.208	0.200	0.208	0.199	0.210	802,000	0.2035	2.46%
2025-09-25	0	0.203	0.200	0.203	0.200	0.206	2,377,000	479,601	0.2018	0.203	0.200	0.203	0.200	0.206	2,377,000	0.2018	-1.46%
2025-09-24	0	0.206	0.203	0.206	0.201	0.212	771,000	157,381	0.2041	0.206	0.203	0.206	0.201	0.212	771,000	0.2041	-0.96%
2025-09-23	0	0.208	0.206	0.208	0.205	0.215	1,741,000	361,298	0.2075	0.208	0.206	0.208	0.205	0.215	1,741,000	0.2075	-4.15%
2025-09-22	0	0.217	0.210	0.217	0.210	0.224	2,586,500	567,113	0.2193	0.217	0.210	0.217	0.210	0.224	2,586,500	0.2193	0.93%
2025-09-19	0	0.215	0.212	0.215	0.210	0.215	1,558,500	331,258	0.2125	0.215	0.212	0.215	0.210	0.215	1,558,500	0.2125	2.38%
2025-09-18	0	0.210	0.209	0.211	0.210	0.226	3,681,000	798,720	0.2170	0.210	0.209	0.211	0.210	0.226	3,681,000	0.2170	-5.41%
2025-09-17	0	0.222	0.222	0.225	0.210	0.228	3,092,000	687,920	0.2225	0.222	0.222	0.225	0.210	0.228	3,092,000	0.2225	3.74%
2025-09-16	0	0.214	0.212	0.214	0.213	0.229	2,410,000	518,089	0.2150	0.214	0.212	0.214	0.213	0.229	2,410,000	0.2150	-4.89%
2025-09-15	0	0.225	0.223	0.225	0.210	0.227	3,392,500	740,657	0.2183	0.225	0.223	0.225	0.210	0.227	3,392,500	0.2183	3.21%
2025-09-12	0	0.218	0.212	0.218	0.212	0.227	6,711,500	1,468,844	0.2189	0.218	0.212	0.218	0.212	0.227	6,711,500	0.2189	6.34%
2025-09-11	0	0.205	0.205	0.207	0.203	0.219	2,931,500	615,007	0.2098	0.205	0.205	0.207	0.203	0.219	2,931,500	0.2098	-5.09%
2025-09-10	0	0.216	0.212	0.216	0.204	0.220	4,495,500	950,921	0.2115	0.216	0.212	0.216	0.204	0.220	4,495,500	0.2115	4.85%
2025-09-09	0	0.206	0.206	0.208	0.193	0.230	13,206,000	2,798,720	0.2119	0.206	0.206	0.208	0.193	0.230	13,206,000	0.2119	7.29%
2025-09-08	0	0.192	0.192	0.195	0.190	0.200	1,659,000	320,087	0.1929	0.192	0.192	0.195	0.190	0.200	1,659,000	0.1929	-1.03%
2025-09-05	0	0.194	0.190	0.194	0.190	0.199	1,915,500	368,486	0.1924	0.194	0.190	0.194	0.190	0.199	1,915,500	0.1924	-1.52%
2025-09-04	0	0.197	0.196	0.197	0.190	0.205	1,119,500	217,078	0.1939	0.197	0.196	0.197	0.190	0.205	1,119,500	0.1939	-1.50%
2025-09-03	0	0.200	0.193	0.200	0.194	0.207	1,216,000	243,325	0.2001	0.200	0.193	0.200	0.194	0.207	1,216,000	0.2001	1.01%
2025-09-02	0	0.198	0.198	0.200	0.196	0.202	482,000	95,480	0.1981	0.198	0.198	0.200	0.196	0.202	482,000	0.1981	0.51%
2025-09-01	0	0.197	0.196	0.198	0.197	0.204	1,138,500	225,001	0.1976	0.197	0.196	0.198	0.197	0.204	1,138,500	0.1976	-0.51%
2025-08-29	0	0.198	0.198	0.199	0.194	0.204	1,119,500	220,141	0.1966	0.198	0.198	0.199	0.194	0.204	1,119,500	0.1966	0.00%
2025-08-28	0	0.198	0.196	0.198	0.195	0.202	894,500	176,511	0.1973	0.198	0.196	0.198	0.195	0.202	894,500	0.1973	-1.49%
2025-08-27	0	0.201	0.198	0.201	0.198	0.213	1,533,000	307,732	0.2007	0.201	0.198	0.201	0.198	0.213	1,533,000	0.2007	-2.90%
2025-08-26	0	0.207	0.205	0.210	0.202	0.215	507,500	104,631	0.2062	0.207	0.205	0.210	0.202	0.215	507,500	0.2062	-1.90%
2025-08-25	0	0.211	0.209	0.210	0.200	0.220	2,906,500	616,425	0.2121	0.211	0.209	0.210	0.200	0.220	2,906,500	0.2121	5.50%
2025-08-22	0	0.200	0.200	0.202	0.198	0.202	787,500	157,329	0.1998	0.200	0.200	0.202	0.198	0.202	787,500	0.1998	0.00%
2025-08-21	0	0.200	0.197	0.202	0.197	0.203	434,500	86,643	0.1994	0.200	0.197	0.202	0.197	0.203	434,500	0.1994	0.00%
2025-08-20	0	0.200	0.199	0.200	0.196	0.201	629,500	124,429	0.1977	0.200	0.199	0.200	0.196	0.201	629,500	0.1977	-1.48%
2025-08-19	0	0.203	0.202	0.203	0.203	0.210	838,500	172,231	0.2054	0.203	0.202	0.203	0.203	0.210	838,500	0.2054	2.01%
2025-08-18	0	0.199	0.198	0.199	0.199	0.204	1,044,500	209,320	0.2004	0.199	0.198	0.199	0.199	0.204	1,044,500	0.2004	-2.45%
2025-08-15	0	0.204	0.202	0.204	0.199	0.205	609,500	122,483	0.2010	0.204	0.202	0.204	0.199	0.205	609,500	0.2010	2.51%
2025-08-14	0	0.199	0.197	0.199	0.197	0.207	997,000	198,096	0.1987	0.199	0.197	0.199	0.197	0.207	997,000	0.1987	-1.00%
2025-08-13	0	0.201	0.198	0.202	0.198	0.207	1,546,000	309,514	0.2002	0.201	0.198	0.202	0.198	0.207	1,546,000	0.2002	0.50%
2025-08-12	0	0.200	0.200	0.203	0.200	0.205	583,000	117,080	0.2008	0.200	0.200	0.203	0.200	0.205	583,000	0.2008	-2.91%
2025-08-11	0	0.206	0.202	0.207	0.201	0.208	836,000	170,867	0.2044	0.206	0.202	0.207	0.201	0.208	836,000	0.2044	-0.48%
2025-08-08	0	0.207	0.202	0.207	0.201	0.210	1,930,000	390,799	0.2025	0.207	0.202	0.207	0.201	0.210	1,930,000	0.2025	-1.43%
2025-08-07	0	0.210	0.203	0.210	0.202	0.210	3,005,000	626,584	0.2085	0.210	0.203	0.210	0.202	0.210	3,005,000	0.2085	1.45%
2025-08-06	0	0.207	0.207	0.208	0.207	0.213	1,590,000	329,629	0.2073	0.207	0.207	0.208	0.207	0.213	1,590,000	0.2073	0.00%
2025-08-05	0	0.207	0.207	0.208	0.200	0.208	740,000	152,050	0.2055	0.207	0.207	0.208	0.200	0.208	740,000	0.2055	3.50%
2025-08-04	0	0.200	0.200	0.203	0.200	0.208	688,500	138,075	0.2005	0.200	0.200	0.203	0.200	0.208	688,500	0.2005	-1.96%
2025-08-01	0	0.204	0.202	0.204	0.201	0.205	439,000	88,881	0.2025	0.204	0.202	0.204	0.201	0.205	439,000	0.2025	-0.49%
2025-07-31	0	0.205	0.202	0.205	0.199	0.208	3,103,000	629,147	0.2028	0.205	0.202	0.205	0.199	0.208	3,103,000	0.2028	-2.38%
2025-07-30	0	0.210	0.208	0.210	0.207	0.218	1,607,500	338,296	0.2104	0.210	0.208	0.210	0.207	0.218	1,607,500	0.2104	-2.33%
2025-07-29	0	0.215	0.213	0.215	0.212	0.217	319,500	68,346	0.2139	0.215	0.213	0.215	0.212	0.217	319,500	0.2139	0.47%
2025-07-28	0	0.214	0.211	0.214	0.211	0.217	736,500	157,057	0.2132	0.214	0.211	0.214	0.211	0.217	736,500	0.2132	0.47%
2025-07-25	0	0.213	0.210	0.213	0.210	0.218	1,189,500	251,302	0.2113	0.213	0.210	0.213	0.210	0.218	1,189,500	0.2113	-0.93%
2025-07-24	0	0.215	0.210	0.216	0.208	0.218	2,458,000	524,698	0.2135	0.215	0.210	0.216	0.208	0.218	2,458,000	0.2135	2.38%
2025-07-23	0	0.210	0.210	0.211	0.210	0.219	908,000	194,741	0.2145	0.210	0.210	0.211	0.210	0.219	908,000	0.2145	-1.87%
2025-07-22	0	0.214	0.211	0.214	0.210	0.218	665,000	140,454	0.2112	0.214	0.211	0.214	0.210	0.218	665,000	0.2112	1.90%
2025-07-21	0	0.210	0.210	0.212	0.204	0.212	1,974,500	412,707	0.2090	0.210	0.210	0.212	0.204	0.212	1,974,500	0.2090	0.96%
2025-07-18	0	0.208	0.208	0.210	0.208	0.215	2,918,000	609,593	0.2089	0.208	0.208	0.210	0.208	0.215	2,918,000	0.2089	0.00%
2025-07-17	0	0.208	0.208	0.209	0.205	0.214	3,552,000	742,128	0.2089	0.208	0.208	0.209	0.205	0.214	3,552,000	0.2089	-3.26%
2025-07-16	0	0.215	0.215	0.216	0.215	0.225	1,938,000	418,571	0.2160	0.215	0.215	0.216	0.215	0.225	1,938,000	0.2160	-2.27%
2025-07-15	0	0.220	0.219	0.220	0.216	0.229	4,025,500	892,518	0.2217	0.220	0.219	0.220	0.216	0.229	4,025,500	0.2217	-0.90%
2025-07-14	0	0.222	0.221	0.223	0.210	0.226	2,320,500	513,481	0.2213	0.222	0.221	0.223	0.210	0.226	2,320,500	0.2213	2.78%
2025-07-11	0	0.216	0.216	0.219	0.212	0.234	8,034,500	1,786,735	0.2224	0.216	0.216	0.219	0.212	0.234	8,034,500	0.2224	-7.30%
2025-07-10	0	0.233	0.233	0.235	0.206	0.249	18,229,000	4,205,814	0.2307	0.233	0.233	0.235	0.206	0.249	18,229,000	0.2307	12.56%
2025-07-09	0	0.207	0.205	0.207	0.204	0.211	1,196,000	246,068	0.2057	0.207	0.205	0.207	0.204	0.211	1,196,000	0.2057	-0.48%
2025-07-08	0	0.208	0.207	0.208	0.207	0.218	2,064,500	433,333	0.2099	0.208	0.207	0.208	0.207	0.218	2,064,500	0.2099	-2.80%
2025-07-07	0	0.214	0.210	0.214	0.212	0.222	443,000	95,806	0.2163	0.214	0.210	0.214	0.212	0.222	443,000	0.2163	0.00%
2025-07-04	0	0.214	0.211	0.214	0.208	0.214	425,500	89,474	0.2103	0.214	0.211	0.214	0.208	0.214	425,500	0.2103	0.47%
2025-07-03	0	0.213	0.211	0.213	0.210	0.223	1,396,500	301,177	0.2157	0.213	0.211	0.213	0.210	0.223	1,396,500	0.2157	-0.47%
2025-07-02	0	0.214	0.210	0.214	0.204	0.214	1,326,000	275,540	0.2078	0.214	0.210	0.214	0.204	0.214	1,326,000	0.2078	2.88%
2025-06-30	0	0.208	0.208	0.210	0.206	0.211	556,500	116,219	0.2088	0.208	0.208	0.210	0.206	0.211	556,500	0.2088	0.00%
2025-06-27	0	0.208	0.206	0.208	0.203	0.211	605,500	125,175	0.2067	0.208	0.206	0.208	0.203	0.211	605,500	0.2067	0.48%
2025-06-26	0	0.207	0.204	0.207	0.202	0.223	1,250,500	259,801	0.2078	0.207	0.204	0.207	0.202	0.223	1,250,500	0.2078	-5.05%
2025-06-25	0	0.218	0.214	0.218	0.204	0.220	2,452,000	524,122	0.2138	0.218	0.214	0.218	0.204	0.220	2,452,000	0.2138	4.31%
2025-06-24	0	0.209	0.202	0.206	0.201	0.214	317,500	65,580	0.2066	0.209	0.202	0.206	0.201	0.214	317,500	0.2066	1.95%
2025-06-23	0	0.205	0.203	0.205	0.201	0.206	331,500	67,045	0.2022	0.205	0.203	0.205	0.201	0.206	331,500	0.2022	-1.91%
2025-06-20	0	0.209	0.201	0.210	0.201	0.223	763,500	159,237	0.2086	0.209	0.201	0.210	0.201	0.223	763,500	0.2086	1.95%
2025-06-19	0	0.205	0.200	0.205	0.200	0.210	1,166,500	237,197	0.2033	0.205	0.200	0.205	0.200	0.210	1,166,500	0.2033	-0.49%
2025-06-18	0	0.206	0.203	0.206	0.201	0.215	3,830,000	792,849	0.2070	0.206	0.203	0.206	0.201	0.215	3,830,000	0.2070	-6.79%
2025-06-17	0	0.221	0.218	0.221	0.217	0.239	1,011,000	224,232	0.2218	0.221	0.218	0.221	0.217	0.239	1,011,000	0.2218	-2.21%
2025-06-16	0	0.226	0.226	0.230	0.214	0.247	6,571,500	1,509,770	0.2297	0.226	0.226	0.230	0.214	0.247	6,571,500	0.2297	2.73%
2025-06-13	0	0.220	0.212	0.219	0.211	0.226	432,000	92,543	0.2142	0.220	0.212	0.219	0.211	0.226	432,000	0.2142	0.46%
2025-06-12	0	0.219	0.213	0.219	0.208	0.230	973,500	211,912	0.2177	0.219	0.213	0.219	0.208	0.230	973,500	0.2177	1.39%
2025-06-11	0	0.216	0.210	0.216	0.201	0.217	1,742,500	371,811	0.2134	0.216	0.210	0.216	0.201	0.217	1,742,500	0.2134	2.86%
2025-06-10	0	0.210	0.210	0.211	0.207	0.222	2,381,500	511,473	0.2148	0.210	0.210	0.211	0.207	0.222	2,381,500	0.2148	0.96%
2025-06-09	0	0.208	0.207	0.208	0.207	0.218	648,500	136,287	0.2102	0.208	0.207	0.208	0.207	0.218	648,500	0.2102	-2.35%
2025-06-06	0	0.213	0.202	0.213	0.202	0.214	179,500	37,899	0.2111	0.213	0.202	0.213	0.202	0.214	179,500	0.2111	-0.47%
2025-06-05	0	0.214	0.206	0.214	0.211	0.218	367,000	77,978	0.2125	0.214	0.206	0.214	0.211	0.218	367,000	0.2125	1.42%
2025-06-04	0	0.211	0.207	0.211	0.207	0.215	1,176,500	247,712	0.2105	0.211	0.207	0.211	0.207	0.215	1,176,500	0.2105	3.43%
2025-06-03	0	0.204	0.204	0.205	0.198	0.208	1,143,099	231,088	0.2022	0.204	0.204	0.205	0.198	0.208	1,143,099	0.2022	2.51%
2025-06-02	0	0.199	0.197	0.199	0.193	0.200	1,461,500	285,013	0.1950	0.199	0.197	0.199	0.193	0.200	1,461,500	0.1950	-1.49%
2025-05-30	0	0.202	0.200	0.202	0.198	0.210	257,500	51,947	0.2017	0.202	0.200	0.202	0.198	0.210	257,500	0.2017	-1.94%
2025-05-29	0	0.206	0.200	0.206	0.198	0.208	692,000	139,417	0.2015	0.206	0.200	0.206	0.198	0.208	692,000	0.2015	1.48%
2025-05-28	0	0.203	0.198	0.203	0.196	0.203	1,445,000	286,824	0.1985	0.203	0.198	0.203	0.196	0.203	1,445,000	0.1985	-0.49%
2025-05-27	0	0.204	0.199	0.204	0.197	0.207	1,489,000	298,411	0.2004	0.204	0.199	0.204	0.197	0.207	1,489,000	0.2004	-1.92%
2025-05-26	0	0.208	0.204	0.208	0.203	0.214	2,296,000	473,258	0.2061	0.208	0.204	0.208	0.203	0.214	2,296,000	0.2061	-2.80%
2025-05-23	0	0.214	0.206	0.214	0.204	0.216	1,553,500	319,418	0.2056	0.214	0.206	0.214	0.204	0.216	1,553,500	0.2056	2.39%
2025-05-22	0	0.209	0.206	0.209	0.205	0.214	1,509,500	317,197	0.2101	0.209	0.206	0.209	0.205	0.214	1,509,500	0.2101	-2.34%
2025-05-21	0	0.214	0.213	0.214	0.212	0.219	996,500	213,841	0.2146	0.214	0.213	0.214	0.212	0.219	996,500	0.2146	-2.73%
2025-05-20	0	0.220	0.215	0.220	0.215	0.228	202,000	43,820	0.2169	0.220	0.215	0.220	0.215	0.228	202,000	0.2169	2.80%
2025-05-19	0	0.214	0.212	0.214	0.212	0.228	634,000	136,369	0.2151	0.214	0.212	0.214	0.212	0.228	634,000	0.2151	-3.60%
2025-05-16	0	0.222	0.217	0.222	0.216	0.227	2,044,000	452,031	0.2212	0.222	0.217	0.222	0.216	0.227	2,044,000	0.2212	-2.63%
2025-05-15	0	0.228	0.225	0.228	0.226	0.229	604,500	137,091	0.2268	0.228	0.225	0.228	0.226	0.229	604,500	0.2268	-0.44%
2025-05-14	0	0.229	0.227	0.229	0.225	0.232	1,046,500	237,850	0.2273	0.229	0.227	0.229	0.225	0.232	1,046,500	0.2273	0.00%
2025-05-13	0	0.229	0.228	0.229	0.227	0.255	3,363,500	776,076	0.2307	0.229	0.228	0.229	0.227	0.255	3,363,500	0.2307	-3.78%
2025-05-12	0	0.238	0.235	0.243	0.232	0.244	1,021,500	241,843	0.2368	0.238	0.235	0.243	0.232	0.244	1,021,500	0.2368	3.48%
2025-05-09	0	0.230	0.230	0.233	0.230	0.241	666,500	156,202	0.2344	0.230	0.230	0.233	0.230	0.241	666,500	0.2344	-4.17%
2025-05-08	0	0.240	0.238	0.240	0.234	0.248	368,000	88,452	0.2404	0.240	0.238	0.240	0.234	0.248	368,000	0.2404	-0.83%
2025-05-07	0	0.242	0.236	0.242	0.236	0.275	3,874,000	981,113	0.2533	0.242	0.236	0.242	0.236	0.275	3,874,000	0.2533	3.86%
2025-05-06	0	0.233	0.232	0.235	0.229	0.240	1,202,500	278,389	0.2315	0.233	0.232	0.235	0.229	0.240	1,202,500	0.2315	-2.10%
2025-05-02	0	0.238	0.233	0.238	0.230	0.246	740,500	173,291	0.2340	0.238	0.233	0.238	0.230	0.246	740,500	0.2340	1.71%
2025-04-30	0	0.234	0.234	0.236	0.229	0.240	1,057,000	249,838	0.2364	0.234	0.234	0.236	0.229	0.240	1,057,000	0.2364	-2.50%
2025-04-29	0	0.240	0.240	0.242	0.227	0.247	1,107,500	263,657	0.2381	0.240	0.240	0.242	0.227	0.247	1,107,500	0.2381	0.84%
2025-04-28	0	0.238	0.231	0.238	0.230	0.255	2,110,000	506,453	0.2400	0.238	0.231	0.238	0.230	0.255	2,110,000	0.2400	-4.80%
2025-04-25	0	0.250	0.250	0.255	0.240	0.285	9,144,500	2,402,440	0.2627	0.250	0.250	0.255	0.240	0.285	9,144,500	0.2627	6.84%
2025-04-24	0	0.234	0.234	0.235	0.225	0.240	674,000	157,088	0.2331	0.234	0.234	0.235	0.225	0.240	674,000	0.2331	1.74%
2025-04-23	0	0.230	0.227	0.230	0.225	0.237	901,000	205,737	0.2283	0.230	0.227	0.230	0.225	0.237	901,000	0.2283	-2.54%
2025-04-22	0	0.236	0.225	0.236	0.225	0.242	1,161,000	271,679	0.2340	0.236	0.225	0.236	0.225	0.242	1,161,000	0.2340	2.61%
2025-04-17	0	0.230	0.230	0.235	0.219	0.245	4,154,000	975,635	0.2349	0.230	0.230	0.235	0.219	0.245	4,154,000	0.2349	5.99%
2025-04-16	0	0.217	0.210	0.217	0.208	0.220	1,492,000	319,124	0.2139	0.217	0.210	0.217	0.208	0.220	1,492,000	0.2139	1.88%
2025-04-15	0	0.213	0.213	0.215	0.210	0.227	426,000	91,294	0.2143	0.213	0.213	0.215	0.210	0.227	426,000	0.2143	-4.05%
2025-04-14	0	0.222	0.220	0.224	0.219	0.226	473,000	105,609	0.2233	0.222	0.220	0.224	0.219	0.226	473,000	0.2233	1.37%
2025-04-11	0	0.219	0.219	0.224	0.215	0.227	732,000	159,752	0.2182	0.219	0.219	0.224	0.215	0.227	732,000	0.2182	-0.45%
2025-04-10	0	0.220	0.226	0.227	0.212	0.230	3,093,000	686,303	0.2219	0.220	0.226	0.227	0.212	0.230	3,093,000	0.2219	3.77%
2025-04-09	0	0.212	0.209	0.214	0.182	0.232	5,227,500	1,096,610	0.2098	0.212	0.209	0.214	0.182	0.232	5,227,500	0.2098	7.07%
2025-04-08	0	0.198	0.196	0.197	0.190	0.213	3,313,000	665,314	0.2008	0.198	0.196	0.197	0.190	0.213	3,313,000	0.2008	4.21%
2025-04-07	0	0.190	0.190	0.199	0.187	0.225	7,109,500	1,397,729	0.1966	0.190	0.190	0.199	0.187	0.225	7,109,500	0.1966	-20.50%
2025-04-03	0	0.239	0.235	0.239	0.229	0.244	1,336,500	315,947	0.2364	0.239	0.235	0.239	0.229	0.244	1,336,500	0.2364	2.14%
2025-04-02	0	0.234	0.231	0.234	0.228	0.255	5,572,500	1,332,366	0.2391	0.234	0.231	0.234	0.228	0.255	5,572,500	0.2391	-5.65%
2025-04-01	0	0.248	0.240	0.248	0.244	0.265	2,591,000	655,528	0.2530	0.248	0.240	0.248	0.244	0.265	2,591,000	0.2530	-2.75%
2025-03-31	0	0.255	0.250	0.255	0.250	0.265	2,759,000	701,475	0.2542	0.255	0.250	0.255	0.250	0.265	2,759,000	0.2542	-5.56%
2025-03-28	0	0.270	0.265	0.270	0.265	0.285	1,532,500	416,305	0.2717	0.270	0.265	0.270	0.265	0.285	1,532,500	0.2717	-5.26%
2025-03-27	0	0.285	0.280	0.285	0.280	0.285	593,500	166,190	0.2800	0.285	0.280	0.285	0.280	0.285	593,500	0.2800	1.79%
2025-03-26	0	0.280	0.280	0.285	0.275	0.290	1,858,500	526,870	0.2835	0.280	0.280	0.285	0.275	0.290	1,858,500	0.2835	-3.45%
2025-03-25	0	0.290	0.285	0.290	0.280	0.295	1,599,000	456,885	0.2857	0.290	0.285	0.290	0.280	0.295	1,599,000	0.2857	-1.69%
2025-03-24	0	0.295	0.295	0.300	0.290	0.300	1,519,000	450,870	0.2968	0.295	0.295	0.300	0.290	0.300	1,519,000	0.2968	1.72%
2025-03-21	0	0.290	0.285	0.290	0.280	0.295	3,283,000	944,305	0.2876	0.290	0.285	0.290	0.280	0.295	3,283,000	0.2876	-1.69%
2025-03-20	0	0.295	0.295	0.300	0.295	0.315	3,899,000	1,184,677	0.3038	0.295	0.295	0.300	0.295	0.315	3,899,000	0.3038	-4.84%
2025-03-19	0	0.310	0.310	0.315	0.305	0.320	5,194,500	1,620,202	0.3119	0.310	0.310	0.315	0.305	0.320	5,194,500	0.3119	-3.12%
2025-03-18	0	0.320	0.315	0.320	0.315	0.335	2,780,500	897,200	0.3227	0.320	0.315	0.320	0.315	0.335	2,780,500	0.3227	-3.03%
2025-03-17	0	0.330	0.330	0.335	0.325	0.355	1,488,500	501,570	0.3370	0.330	0.330	0.335	0.325	0.355	1,488,500	0.3370	1.54%
2025-03-14	0	0.325	0.325	0.330	0.310	0.345	3,505,000	1,150,122	0.3281	0.325	0.325	0.330	0.310	0.345	3,505,000	0.3281	4.84%
2025-03-13	0	0.310	0.305	0.310	0.305	0.320	2,248,500	698,292	0.3106	0.310	0.305	0.310	0.305	0.320	2,248,500	0.3106	-1.59%
2025-03-12	0	0.315	0.315	0.320	0.310	0.340	4,099,000	1,316,675	0.3212	0.315	0.315	0.320	0.310	0.340	4,099,000	0.3212	-3.08%
2025-03-11	0	0.325	0.325	0.330	0.320	0.340	3,604,500	1,176,680	0.3264	0.325	0.325	0.330	0.320	0.340	3,604,500	0.3264	-4.41%
2025-03-10	0	0.340	0.335	0.340	0.330	0.355	2,242,500	755,495	0.3369	0.340	0.335	0.340	0.330	0.355	2,242,500	0.3369	-1.45%
2025-03-07	0	0.345	0.340	0.345	0.340	0.370	8,984,000	3,176,850	0.3536	0.345	0.340	0.345	0.340	0.370	8,984,000	0.3536	-8.00%
2025-03-06	0	0.375	0.375	0.380	0.360	0.400	16,777,412	6,285,558	0.3746	0.375	0.375	0.380	0.360	0.400	16,777,412	0.3746	0.00%
2025-03-05	0	0.375	0.370	0.380	0.350	0.390	10,379,000	3,781,402	0.3643	0.375	0.370	0.380	0.350	0.390	10,379,000	0.3643	1.35%
2025-03-04	0	0.370	0.365	0.370	0.345	0.380	6,591,500	2,397,432	0.3637	0.370	0.365	0.370	0.345	0.380	6,591,500	0.3637	0.00%
2025-03-03	0	0.370	0.370	0.375	0.340	0.430	34,929,000	13,569,472	0.3885	0.370	0.370	0.375	0.340	0.430	34,929,000	0.3885	12.12%
2025-02-28	0	0.330	0.330	0.340	0.320	0.365	11,378,500	3,920,017	0.3445	0.330	0.330	0.340	0.320	0.365	11,378,500	0.3445	-5.71%
2025-02-27	0	0.350	0.345	0.350	0.325	0.355	6,755,000	2,268,037	0.3358	0.350	0.345	0.350	0.325	0.355	6,755,000	0.3358	4.48%
2025-02-26	0	0.335	0.335	0.340	0.310	0.370	15,432,000	5,192,285	0.3365	0.335	0.335	0.340	0.310	0.370	15,432,000	0.3365	9.84%
2025-02-25	0	0.305	0.305	0.310	0.300	0.310	3,281,500	1,002,645	0.3055	0.305	0.305	0.310	0.300	0.310	3,281,500	0.3055	-3.17%
2025-02-24	0	0.315	0.310	0.315	0.290	0.320	8,106,000	2,503,630	0.3089	0.315	0.310	0.315	0.290	0.320	8,106,000	0.3089	6.78%
2025-02-21	0	0.295	0.290	0.295	0.290	0.310	5,620,000	1,663,322	0.2960	0.295	0.290	0.295	0.290	0.310	5,620,000	0.2960	-1.67%
2025-02-20	0	0.300	0.295	0.300	0.295	0.315	6,838,500	2,070,657	0.3028	0.300	0.295	0.300	0.295	0.315	6,838,500	0.3028	-4.76%
2025-02-19	0	0.315	0.315	0.320	0.310	0.340	6,702,000	2,162,470	0.3227	0.315	0.315	0.320	0.310	0.340	6,702,000	0.3227	-1.56%
2025-02-18	0	0.320	0.315	0.320	0.315	0.330	3,825,500	1,237,155	0.3234	0.320	0.315	0.320	0.315	0.330	3,825,500	0.3234	1.59%
2025-02-17	0	0.315	0.310	0.315	0.310	0.335	3,689,500	1,180,965	0.3201	0.315	0.310	0.315	0.310	0.335	3,689,500	0.3201	-3.08%
2025-02-14	0	0.325	0.315	0.325	0.315	0.330	4,196,500	1,340,442	0.3194	0.325	0.315	0.325	0.315	0.330	4,196,500	0.3194	4.84%
2025-02-13	0	0.310	0.305	0.310	0.305	0.355	18,587,500	6,120,422	0.3293	0.310	0.305	0.310	0.305	0.355	18,587,500	0.3293	-13.89%
2025-02-12	0	0.360	0.360	0.365	0.290	0.375	21,826,000	7,559,955	0.3464	0.360	0.360	0.365	0.290	0.375	21,826,000	0.3464	20.00%
2025-02-11	0	0.300	0.295	0.300	0.290	0.320	2,394,000	711,895	0.2974	0.300	0.295	0.300	0.290	0.320	2,394,000	0.2974	-4.76%
2025-02-10	0	0.315	0.310	0.315	0.305	0.330	2,457,000	778,342	0.3168	0.315	0.310	0.315	0.305	0.330	2,457,000	0.3168	-1.56%
2025-02-07	0	0.320	0.315	0.325	0.270	0.325	9,069,500	2,705,530	0.2983	0.320	0.315	0.325	0.270	0.325	9,069,500	0.2983	16.36%
2025-02-06	0	0.275	0.270	0.275	0.265	0.290	4,189,500	1,148,907	0.2742	0.275	0.270	0.275	0.265	0.290	4,189,500	0.2742	-5.17%
2025-02-05	0	0.290	0.285	0.290	0.280	0.305	3,347,500	972,382	0.2905	0.290	0.285	0.290	0.280	0.305	3,347,500	0.2905	-1.69%
2025-02-04	0	0.295	0.290	0.300	0.270	0.310	7,160,500	2,043,710	0.2854	0.295	0.290	0.300	0.270	0.310	7,160,500	0.2854	7.27%
2025-02-03	0	0.275	0.270	0.275	0.260	0.275	1,395,500	370,835	0.2657	0.275	0.270	0.275	0.260	0.275	1,395,500	0.2657	0.00%
2025-01-28	0	0.275	0.265	0.275	0.265	0.290	809,500	224,510	0.2773	0.275	0.265	0.275	0.265	0.290	809,500	0.2773	0.00%
2025-01-27	0	0.275	0.275	0.280	0.265	0.285	1,909,000	529,750	0.2775	0.275	0.275	0.280	0.265	0.285	1,909,000	0.2775	3.77%
2025-01-24	0	0.265	0.265	0.270	0.255	0.285	2,863,500	769,372	0.2687	0.265	0.265	0.270	0.255	0.285	2,863,500	0.2687	3.92%
2025-01-23	0	0.255	0.255	0.265	0.255	0.270	3,703,000	966,522	0.2610	0.255	0.255	0.265	0.255	0.270	3,703,000	0.2610	-1.92%
2025-01-22	0	0.260	0.260	0.265	0.260	0.280	4,098,500	1,080,850	0.2637	0.260	0.260	0.265	0.260	0.280	4,098,500	0.2637	-5.45%
2025-01-21	0	0.275	0.270	0.275	0.255	0.320	24,860,000	7,219,775	0.2904	0.275	0.270	0.275	0.255	0.320	24,860,000	0.2904	5.77%
2025-01-20	0	0.260	0.260	0.270	0.260	0.280	3,785,500	1,016,615	0.2686	0.260	0.260	0.270	0.260	0.280	3,785,500	0.2686	0.00%
2025-01-17	0	0.260	0.260	0.280	0.255	0.275	3,283,500	867,995	0.2644	0.260	0.260	0.280	0.255	0.275	3,283,500	0.2644	-3.70%
2025-01-16	0	0.270	0.270	0.280	0.270	0.290	4,141,000	1,137,610	0.2747	0.270	0.270	0.280	0.270	0.290	4,141,000	0.2747	1.89%
2025-01-15	0	0.265	0.260	0.265	0.255	0.270	2,397,000	625,200	0.2608	0.265	0.260	0.265	0.255	0.270	2,397,000	0.2608	-3.64%
2025-01-14	0	0.275	0.270	0.280	0.255	0.285	3,927,000	1,069,912	0.2725	0.275	0.270	0.280	0.255	0.285	3,927,000	0.2725	3.77%
2025-01-13	0	0.265	0.260	0.265	0.231	0.265	5,571,500	1,394,191	0.2502	0.265	0.260	0.265	0.231	0.265	5,571,500	0.2502	9.05%
2025-01-10	0	0.243	0.242	0.244	0.239	0.275	8,771,500	2,172,903	0.2477	0.243	0.242	0.244	0.239	0.275	8,771,500	0.2477	-13.21%
2025-01-09	0	0.280	0.275	0.280	0.280	0.315	3,557,500	1,050,787	0.2954	0.280	0.275	0.280	0.280	0.315	3,557,500	0.2954	-6.67%
2025-01-08	0	0.300	0.290	0.300	0.275	0.315	7,153,500	2,088,947	0.2920	0.300	0.290	0.300	0.275	0.315	7,153,500	0.2920	-4.76%
2025-01-07	0	0.315	0.310	0.320	0.300	0.320	2,166,000	674,247	0.3113	0.315	0.310	0.320	0.300	0.320	2,166,000	0.3113	1.61%
2025-01-06	0	0.310	0.310	0.315	0.310	0.350	4,310,000	1,402,470	0.3254	0.310	0.310	0.315	0.310	0.350	4,310,000	0.3254	-12.68%
2025-01-03	0	0.355	0.350	0.355	0.350	0.370	2,844,500	1,013,437	0.3563	0.355	0.350	0.355	0.350	0.370	2,844,500	0.3563	-4.05%
2025-01-02	0	0.370	0.360	0.370	0.355	0.390	4,954,500	1,853,732	0.3742	0.370	0.360	0.370	0.355	0.390	4,954,500	0.3742	-1.33%
2024-12-31	0	0.375	0.375	0.380	0.365	0.390	940,500	356,272	0.3788	0.375	0.375	0.380	0.365	0.390	940,500	0.3788	0.00%
2024-12-30	0	0.375	0.365	0.375	0.365	0.390	4,436,500	1,657,840	0.3737	0.375	0.365	0.375	0.365	0.390	4,436,500	0.3737	-5.06%
2024-12-27	0	0.395	0.395	0.400	0.365	0.400	7,004,500	2,692,920	0.3845	0.395	0.395	0.400	0.365	0.400	7,004,500	0.3845	-1.25%
2024-12-24	0	0.400	0.400	0.405	0.395	0.410	1,792,500	718,005	0.4006	0.400	0.400	0.405	0.395	0.410	1,792,500	0.4006	0.00%
2024-12-23	0	0.400	0.400	0.405	0.395	0.415	3,407,500	1,370,877	0.4023	0.400	0.400	0.405	0.395	0.415	3,407,500	0.4023	-4.76%
2024-12-20	0	0.420	0.415	0.420	0.400	0.430	6,182,000	2,555,950	0.4135	0.420	0.415	0.420	0.400	0.430	6,182,000	0.4135	2.44%
2024-12-19	0	0.410	0.410	0.415	0.390	0.415	3,928,000	1,595,577	0.4062	0.410	0.410	0.415	0.390	0.415	3,928,000	0.4062	-4.65%
2024-12-18	0	0.430	0.430	0.435	0.430	0.455	3,839,000	1,685,202	0.4390	0.430	0.430	0.435	0.430	0.455	3,839,000	0.4390	-2.27%
2024-12-17	0	0.440	0.440	0.450	0.440	0.460	3,246,000	1,451,682	0.4472	0.440	0.440	0.450	0.440	0.460	3,246,000	0.4472	-1.12%
2024-12-16	0	0.445	0.440	0.445	0.435	0.465	3,716,500	1,664,205	0.4478	0.445	0.440	0.445	0.435	0.465	3,716,500	0.4478	-4.30%
2024-12-13	0	0.465	0.460	0.465	0.445	0.500	14,165,500	6,611,447	0.4667	0.465	0.460	0.465	0.445	0.500	14,165,500	0.4667	-10.58%
2024-12-12	0	0.520	0.510	0.520	0.495	0.550	9,057,500	4,739,247	0.5232	0.520	0.510	0.520	0.495	0.550	9,057,500	0.5232	0.00%
2024-12-11	0	0.520	0.510	0.520	0.485	0.550	10,556,500	5,437,957	0.5151	0.520	0.510	0.520	0.485	0.550	10,556,500	0.5151	4.00%
2024-12-10	0	0.500	0.500	0.510	0.480	0.630	30,568,000	16,986,952	0.5557	0.500	0.500	0.510	0.480	0.630	30,568,000	0.5557	-1.96%
2024-12-09	0	0.510	0.510	0.520	0.410	0.560	24,354,000	11,851,565	0.4866	0.510	0.510	0.520	0.410	0.560	24,354,000	0.4866	17.24%
2024-12-06	0	0.435	0.435	0.440	0.395	0.450	6,993,500	3,008,327	0.4302	0.435	0.435	0.440	0.395	0.450	6,993,500	0.4302	4.82%
2024-12-05	0	0.415	0.415	0.425	0.415	0.435	3,976,500	1,687,045	0.4243	0.415	0.415	0.425	0.415	0.435	3,976,500	0.4243	-4.60%
2024-12-04	0	0.435	0.435	0.440	0.425	0.455	5,522,000	2,409,437	0.4363	0.435	0.435	0.440	0.425	0.455	5,522,000	0.4363	-4.40%
2024-12-03	0	0.455	0.450	0.460	0.450	0.490	9,437,500	4,316,802	0.4574	0.455	0.450	0.460	0.450	0.490	9,437,500	0.4574	-7.14%
2024-12-02	0	0.490	0.485	0.490	0.430	0.510	13,285,000	6,314,662	0.4753	0.490	0.485	0.490	0.430	0.510	13,285,000	0.4753	11.36%
2024-11-29	0	0.440	0.440	0.450	0.395	0.475	15,115,000	6,716,917	0.4444	0.440	0.440	0.450	0.395	0.475	15,115,000	0.4444	11.39%
2024-11-28	0	0.395	0.385	0.400	0.385	0.420	3,529,000	1,407,377	0.3988	0.395	0.385	0.400	0.385	0.420	3,529,000	0.3988	-3.66%
2024-11-27	0	0.410	0.410	0.415	0.370	0.420	10,011,500	3,933,777	0.3929	0.410	0.410	0.415	0.370	0.420	10,011,500	0.3929	0.00%
2024-11-26	0	0.410	0.395	0.410	0.395	0.425	2,874,500	1,173,657	0.4083	0.410	0.395	0.410	0.395	0.425	2,874,500	0.4083	-1.20%
2024-11-25	0	0.415	0.410	0.415	0.385	0.425	7,453,000	3,011,375	0.4040	0.415	0.410	0.415	0.385	0.425	7,453,000	0.4040	0.00%
2024-11-22	0	0.415	0.410	0.415	0.405	0.455	9,869,000	4,199,877	0.4256	0.415	0.410	0.415	0.405	0.455	9,869,000	0.4256	-6.74%
2024-11-21	0	0.445	0.440	0.445	0.425	0.460	8,154,000	3,561,740	0.4368	0.445	0.440	0.445	0.425	0.460	8,154,000	0.4368	-4.30%
2024-11-20	0	0.465	0.465	0.470	0.455	0.485	6,436,000	2,991,480	0.4648	0.465	0.465	0.470	0.455	0.485	6,436,000	0.4648	-3.12%
2024-11-19	0	0.480	0.480	0.490	0.470	0.520	7,479,500	3,650,277	0.4880	0.480	0.480	0.490	0.470	0.520	7,479,500	0.4880	-3.03%
2024-11-18	0	0.495	0.490	0.495	0.470	0.530	9,088,000	4,533,005	0.4988	0.495	0.490	0.495	0.470	0.530	9,088,000	0.4988	-1.00%
2024-11-15	0	0.500	0.500	0.510	0.490	0.540	8,307,500	4,276,662	0.5148	0.500	0.500	0.510	0.490	0.540	8,307,500	0.5148	-5.66%
2024-11-14	0	0.530	0.530	0.540	0.510	0.610	11,376,000	6,303,305	0.5541	0.530	0.530	0.540	0.510	0.610	11,376,000	0.5541	-7.02%
2024-11-13	0	0.570	0.560	0.570	0.550	0.590	8,276,500	4,675,915	0.5650	0.570	0.560	0.570	0.550	0.590	8,276,500	0.5650	-3.39%
2024-11-12	0	0.590	0.580	0.590	0.580	0.650	14,782,000	8,936,465	0.6046	0.590	0.580	0.590	0.580	0.650	14,782,000	0.6046	-6.35%
2024-11-11	0	0.630	0.620	0.630	0.600	0.640	14,262,500	8,820,680	0.6185	0.630	0.620	0.630	0.600	0.640	14,262,500	0.6185	-4.55%
2024-11-08	0	0.660	0.660	0.670	0.650	0.780	34,423,000	23,468,510	0.6818	0.660	0.660	0.670	0.650	0.780	34,423,000	0.6818	-8.33%
2024-11-07	0	0.720	0.720	0.730	0.600	0.850	80,528,000	60,614,942	0.7527	0.720	0.720	0.730	0.600	0.850	80,528,000	0.7527	14.29%
2024-11-06	0	0.630	0.610	0.630	0.600	0.660	12,762,000	7,906,850	0.6196	0.630	0.610	0.630	0.600	0.660	12,762,000	0.6196	0.00%
2024-11-05	0	0.630	0.620	0.630	0.600	0.640	17,297,500	10,732,230	0.6204	0.630	0.620	0.630	0.600	0.640	17,297,500	0.6204	5.00%
2024-11-04	0	0.600	0.600	0.610	0.590	0.650	6,573,000	3,984,850	0.6062	0.600	0.600	0.610	0.590	0.650	6,573,000	0.6062	-3.23%
2024-11-01	0	0.620	0.600	0.620	0.600	0.650	13,364,500	8,256,670	0.6178	0.620	0.600	0.620	0.600	0.650	13,364,500	0.6178	3.33%
2024-10-31	0	0.600	0.600	0.610	0.560	0.710	34,216,000	22,073,670	0.6451	0.600	0.600	0.610	0.560	0.710	34,216,000	0.6451	1.69%
2024-10-30	0	0.590	0.580	0.590	0.560	0.630	7,425,500	4,453,325	0.5997	0.590	0.580	0.590	0.560	0.630	7,425,500	0.5997	0.00%
2024-10-29	0	0.590	0.580	0.590	0.580	0.640	7,750,000	4,616,875	0.5957	0.590	0.580	0.590	0.580	0.640	7,750,000	0.5957	-4.84%
2024-10-28	0	0.620	0.620	0.630	0.530	0.680	28,441,000	17,421,135	0.6125	0.620	0.620	0.630	0.530	0.680	28,441,000	0.6125	6.90%
2024-10-25	0	0.580	0.570	0.580	0.560	0.640	10,327,000	6,141,545	0.5947	0.580	0.570	0.580	0.560	0.640	10,327,000	0.5947	-4.92%
2024-10-24	0	0.610	0.610	0.620	0.600	0.650	7,204,000	4,487,520	0.6229	0.610	0.610	0.620	0.600	0.650	7,204,000	0.6229	-8.96%
2024-10-23	0	0.670	0.650	0.670	0.620	0.740	17,029,500	11,602,870	0.6813	0.670	0.650	0.670	0.620	0.740	17,029,500	0.6813	-5.63%
2024-10-22	0	0.710	0.710	0.720	0.680	0.800	22,062,000	16,274,520	0.7377	0.710	0.710	0.720	0.680	0.800	22,062,000	0.7377	-1.39%
2024-10-21	0	0.720	0.720	0.730	0.680	0.840	19,237,500	14,337,470	0.7453	0.720	0.720	0.730	0.680	0.840	19,237,500	0.7453	-1.37%
2024-10-18	0	0.730	0.730	0.740	0.650	0.860	69,874,500	53,516,605	0.7659	0.730	0.730	0.740	0.650	0.860	69,874,500	0.7659	10.61%
2024-10-17	0	0.660	0.650	0.660	0.600	1.050	102,393,000	82,466,115	0.8054	0.660	0.650	0.660	0.600	1.050	102,393,000	0.8054	-29.03%
2024-10-16	0	0.930	0.920	0.930	0.420	0.930	107,357,000	73,796,510	0.6874	0.930	0.920	0.930	0.420	0.930	107,357,000	0.6874	121.43%
2024-10-15	0	0.420	0.415	0.420	0.415	0.500	8,912,000	4,013,232	0.4503	0.420	0.415	0.420	0.415	0.500	8,912,000	0.4503	-16.00%
2024-10-14	0	0.500	0.500	0.510	0.495	0.700	20,693,000	11,169,205	0.5398	0.500	0.500	0.510	0.495	0.700	20,693,000	0.5398	-21.87%
2024-10-10	0	0.640	0.630	0.640	0.600	0.680	8,562,000	5,483,615	0.6405	0.640	0.630	0.640	0.600	0.680	8,562,000	0.6405	10.34%
2024-10-09	0	0.580	0.570	0.590	0.470	0.670	26,030,000	15,106,275	0.5803	0.580	0.570	0.590	0.470	0.670	26,030,000	0.5803	13.73%
2024-10-08	0	0.510	0.500	0.510	0.495	0.900	29,209,500	18,152,457	0.6215	0.510	0.500	0.510	0.495	0.900	29,209,500	0.6215	-43.33%
2024-10-07	0	0.900	0.900	0.920	0.700	1.050	35,879,147	30,544,815	0.8513	0.900	0.900	0.920	0.700	1.050	35,879,147	0.8513	-1.10%
2024-10-04	0	0.910	0.910	0.920	0.830	1.310	52,498,500	58,623,090	1.1167	0.910	0.910	0.920	0.830	1.310	52,498,500	1.1167	-11.65%
2024-10-03	0	1.030	1.030	1.040	1.010	2.190	154,918,851	205,133,842	1.3241	1.030	1.030	1.040	1.010	2.190	154,918,851	1.3241	7.29%
2024-10-02	0	0.960	0.960	0.970	0.191	0.960	65,449,700	36,451,678	0.5569	0.960	0.960	0.970	0.191	0.960	65,449,700	0.5569	397.41%
2024-09-30	0	0.193	0.190	0.193	0.170	0.199	9,002,000	1,687,219	0.1874	0.193	0.190	0.193	0.170	0.199	9,002,000	0.1874	19.14%
2024-09-27	0	0.162	0.154	0.166	0.151	0.188	6,840,500	1,109,798	0.1622	0.162	0.154	0.166	0.151	0.188	6,840,500	0.1622	21.80%
2024-09-26	0	0.133	0.133	0.144	0.126	0.138	2,749,000	363,476	0.1322	0.133	0.133	0.144	0.126	0.138	2,749,000	0.1322	6.40%
2024-09-25	0	0.125	0.118	0.125	0.120	0.126	2,167,500	269,694	0.1244	0.125	0.118	0.125	0.120	0.126	2,167,500	0.1244	5.93%
2024-09-24	0	0.118	0.118	0.123	0.118	0.123	1,693,500	207,279	0.1224	0.118	0.118	0.123	0.118	0.123	1,693,500	0.1224	0.00%
2024-09-23	0	0.118	0.118	0.134	0.116	0.139	33,000	4,204	0.1274	0.118	0.118	0.134	0.116	0.139	33,000	0.1274	-15.11%
2024-09-20	0	0.139	0.125	0.139	0.125	0.142	37,000	4,922	0.1330	0.139	0.125	0.139	0.125	0.142	37,000	0.1330	10.32%
2024-09-19	0	0.126	0.111	0.120	0.110	0.132	2,629,000	333,029	0.1267	0.126	0.111	0.120	0.110	0.132	2,629,000	0.1267	17.76%
2024-09-17	0	0.107	0.095	0.112	-	-	0	0	-	0.107	0.095	0.112	-	-	0	-	0.00%
2024-09-16	0	0.107	0.096	0.102	0.100	0.110	660,500	72,588	0.1099	0.107	0.096	0.102	0.100	0.110	660,500	0.1099	1.90%
2024-09-13	0	0.105	0.098	0.105	0.092	0.107	48,000	4,924	0.1026	0.105	0.098	0.105	0.092	0.107	48,000	0.1026	5.00%
2024-09-12	0	0.100	0.095	0.100	0.094	0.150	457,500	48,149	0.1052	0.100	0.095	0.100	0.094	0.150	457,500	0.1052	5.26%
2024-09-11	0	0.095	0.095	0.100	0.095	0.104	53,000	5,277	0.0996	0.095	0.095	0.100	0.095	0.104	53,000	0.0996	-7.77%
2024-09-10	0	0.103	0.103	0.104	0.100	0.108	300,000	30,857	0.1029	0.103	0.103	0.104	0.100	0.108	300,000	0.1029	-3.74%
2024-09-09	0	0.107	0.107	0.110	0.103	0.110	340,500	35,412	0.1040	0.107	0.107	0.110	0.103	0.110	340,500	0.1040	-2.73%
2024-09-05	0	0.110	0.110	0.114	0.102	0.120	1,517,500	167,143	0.1101	0.110	0.110	0.114	0.102	0.120	1,517,500	0.1101	-9.09%
2024-09-04	0	0.121	0.115	0.121	0.115	0.122	275,500	31,703	0.1151	0.121	0.115	0.121	0.115	0.122	275,500	0.1151	5.22%
2024-09-03	0	0.115	0.115	0.122	0.115	0.124	1,314,000	155,966	0.1187	0.115	0.115	0.122	0.115	0.124	1,314,000	0.1187	-10.85%
2024-09-02	0	0.129	0.126	0.130	0.130	0.130	4,000	520	0.1300	0.129	0.126	0.130	0.130	0.130	4,000	0.1300	-4.44%
2024-08-30	0	0.135	0.135	0.142	0.130	0.141	69,500	9,374	0.1349	0.135	0.135	0.142	0.130	0.141	69,500	0.1349	0.00%
2024-08-29	0	0.135	0.127	0.129	-	-	0	0	-	0.135	0.127	0.129	-	-	0	-	0.00%
2024-08-28	0	0.135	0.126	0.135	-	-	0	0	-	0.135	0.126	0.135	-	-	0	-	-0.74%
2024-08-27	0	0.136	0.129	0.137	0.126	0.136	358,500	45,578	0.1271	0.136	0.129	0.137	0.126	0.136	358,500	0.1271	-2.16%
2024-08-26	0	0.139	0.130	0.133	0.124	0.139	263,000	33,185	0.1262	0.139	0.130	0.133	0.124	0.139	263,000	0.1262	-0.71%
2024-08-23	0	0.140	0.127	0.143	-	-	0	0	-	0.140	0.127	0.143	-	-	0	-	0.00%
2024-08-22	0	0.140	0.123	0.143	0.123	0.140	71,000	9,018	0.1270	0.140	0.123	0.143	0.123	0.140	71,000	0.1270	-1.41%
2024-08-21	0	0.142	0.127	0.142	0.127	0.145	5,500	743	0.1351	0.142	0.127	0.142	0.127	0.145	5,500	0.1351	3.65%
2024-08-20	0	0.137	0.137	-	0.126	0.126	1,000	126	0.1260	0.137	0.137	-	0.126	0.126	1,000	0.1260	-0.72%
2024-08-19	0	0.138	0.126	0.138	-	-	0	0	-	0.138	0.126	0.138	-	-	0	-	-3.50%
2024-08-16	0	0.143	0.128	0.143	0.125	0.145	322,000	40,650	0.1262	0.143	0.128	0.143	0.125	0.145	322,000	0.1262	-4.03%
2024-08-15	0	0.149	0.143	0.148	0.134	0.149	382,500	53,246	0.1392	0.149	0.143	0.148	0.134	0.149	382,500	0.1392	17.32%
2024-08-14	0	0.127	0.124	0.137	-	-	0	0	-	0.127	0.124	0.137	-	-	0	-	0.00%
2024-08-13	0	0.127	0.127	0.132	0.121	0.139	39,000	5,123	0.1314	0.127	0.127	0.132	0.121	0.139	39,000	0.1314	0.79%
2024-08-12	0	0.126	0.126	0.129	0.125	0.136	217,000	27,389	0.1262	0.126	0.126	0.129	0.125	0.136	217,000	0.1262	-5.97%
2024-08-09	0	0.134	0.127	0.134	0.132	0.134	149,500	19,819	0.1326	0.134	0.127	0.134	0.132	0.134	149,500	0.1326	3.88%
2024-08-08	0	0.129	0.129	0.139	0.128	0.140	132,000	16,946	0.1284	0.129	0.129	0.139	0.128	0.140	132,000	0.1284	-5.15%
2024-08-07	0	0.136	0.127	0.136	0.124	0.139	243,000	32,775	0.1349	0.136	0.127	0.136	0.124	0.139	243,000	0.1349	-2.86%
2024-08-06	0	0.140	0.122	0.140	0.131	0.142	43,500	5,755	0.1323	0.140	0.122	0.140	0.131	0.142	43,500	0.1323	6.87%
2024-08-05	0	0.131	0.124	0.132	0.131	0.143	21,500	2,740	0.1274	0.131	0.124	0.132	0.131	0.143	21,500	0.1274	-9.03%
2024-08-02	0	0.144	0.130	0.144	0.125	0.144	163,500	20,823	0.1274	0.144	0.130	0.144	0.125	0.144	163,500	0.1274	5.88%
2024-08-01	0	0.136	0.136	0.150	0.132	0.132	4,000	528	0.1320	0.136	0.136	0.150	0.132	0.132	4,000	0.1320	-9.33%
2024-07-31	0	0.150	0.142	0.150	0.131	0.150	457,000	62,335	0.1364	0.150	0.142	0.150	0.131	0.150	457,000	0.1364	0.00%
2024-07-30	0	0.150	0.120	0.150	-	-	0	0	-	0.150	0.120	0.150	-	-	0	-	-3.23%
2024-07-29	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-1.27%
2024-07-26	0	0.157	0.133	0.157	0.133	0.158	12,500	1,937	0.1550	0.157	0.133	0.157	0.133	0.158	12,500	0.1550	2.61%
2024-07-25	0	0.153	0.116	0.153	-	-	0	0	-	0.153	0.116	0.153	-	-	0	-	0.00%
2024-07-24	0	0.153	0.116	0.157	-	-	0	0	-	0.153	0.116	0.157	-	-	0	-	0.00%
2024-07-23	0	0.153	-	0.153	0.153	0.154	2,279,500	348,778	0.1530	0.153	-	0.153	0.153	0.154	2,279,500	0.1530	-1.92%
2024-07-22	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2024-07-19	0	0.156	0.140	0.156	0.156	0.156	71,000	11,076	0.1560	0.156	0.140	0.156	0.156	0.156	71,000	0.1560	-0.64%
2024-07-18	0	0.157	0.140	0.157	0.141	0.157	86,000	12,230	0.1422	0.157	0.140	0.157	0.141	0.157	86,000	0.1422	0.00%
2024-07-17	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2024-07-16	0	0.157	0.134	0.157	0.152	0.158	318,000	50,103	0.1576	0.157	0.134	0.157	0.152	0.158	318,000	0.1576	3.29%
2024-07-15	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
2024-07-12	0	0.152	0.147	0.150	0.147	0.155	348,500	52,889	0.1518	0.152	0.147	0.150	0.147	0.155	348,500	0.1518	3.40%
2024-07-11	0	0.147	0.120	0.147	0.146	0.147	27,000	3,949	0.1463	0.147	0.120	0.147	0.146	0.147	27,000	0.1463	0.00%
2024-07-10	0	0.147	0.132	0.148	0.132	0.149	1,056,500	143,395	0.1357	0.147	0.132	0.148	0.132	0.149	1,056,500	0.1357	6.52%
2024-07-09	0	0.138	0.138	0.140	0.138	0.142	211,000	29,437	0.1395	0.138	0.138	0.140	0.138	0.142	211,000	0.1395	-1.43%
2024-07-08	0	0.140	0.138	0.143	0.130	0.161	786,500	107,646	0.1369	0.140	0.138	0.143	0.130	0.161	786,500	0.1369	-15.15%
2024-07-05	0	0.165	0.150	0.165	-	-	0	0	-	0.165	0.150	0.165	-	-	0	-	-1.20%
2024-07-04	0	0.167	0.152	0.167	-	-	0	0	-	0.167	0.152	0.167	-	-	0	-	-1.18%
2024-07-03	0	0.169	0.155	0.169	0.155	0.170	10,000	1,625	0.1625	0.169	0.155	0.169	0.155	0.170	10,000	0.1625	2.42%
2024-07-02	0	0.165	0.150	0.165	0.151	0.165	109,000	16,930	0.1553	0.165	0.150	0.165	0.151	0.165	109,000	0.1553	-2.94%
2024-06-28	0	0.170	0.143	0.170	0.144	0.170	18,500	2,996	0.1619	0.170	0.143	0.170	0.144	0.170	18,500	0.1619	-2.86%
2024-06-27	0	0.175	0.143	0.179	-	-	0	0	-	0.175	0.143	0.179	-	-	0	-	0.00%
2024-06-26	0	0.175	0.157	0.174	0.154	0.177	170,000	27,387	0.1611	0.175	0.157	0.174	0.154	0.177	170,000	0.1611	8.02%
2024-06-25	0	0.162	0.153	0.163	0.139	0.167	608,500	94,051	0.1546	0.162	0.153	0.163	0.139	0.167	608,500	0.1546	18.25%
2024-06-24	0	0.137	0.137	0.145	0.131	0.148	355,000	50,460	0.1421	0.137	0.137	0.145	0.131	0.148	355,000	0.1421	-7.43%
2024-06-21	0	0.148	0.145	0.148	0.144	0.148	406,000	59,063	0.1455	0.148	0.145	0.148	0.144	0.148	406,000	0.1455	1.37%
2024-06-20	0	0.146	0.146	0.165	0.146	0.147	12,500	1,835	0.1468	0.146	0.146	0.165	0.146	0.147	12,500	0.1468	-13.61%
2024-06-19	0	0.169	0.169	0.170	0.161	0.171	136,500	22,485	0.1647	0.169	0.169	0.170	0.161	0.171	136,500	0.1647	4.97%
2024-06-18	0	0.161	0.148	0.161	0.145	0.162	335,000	50,377	0.1504	0.161	0.148	0.161	0.145	0.162	335,000	0.1504	4.55%
2024-06-17	0	0.154	0.145	0.165	0.152	0.164	289,500	45,736	0.1580	0.154	0.145	0.165	0.152	0.164	289,500	0.1580	-6.67%
2024-06-14	0	0.165	0.156	0.165	0.158	0.169	461,500	74,198	0.1608	0.165	0.156	0.165	0.158	0.169	461,500	0.1608	5.77%
2024-06-13	0	0.156	0.156	0.168	0.146	0.174	285,500	43,476	0.1523	0.156	0.156	0.168	0.146	0.174	285,500	0.1523	2.63%
2024-06-12	0	0.152	0.149	0.168	0.145	0.161	147,000	21,770	0.1481	0.152	0.149	0.168	0.145	0.161	147,000	0.1481	-5.00%
2024-06-11	0	0.160	0.160	0.166	0.150	0.165	461,500	72,238	0.1565	0.160	0.160	0.166	0.150	0.165	461,500	0.1565	-3.61%
2024-06-07	0	0.166	0.166	0.170	0.163	0.173	82,000	13,506	0.1647	0.166	0.166	0.170	0.163	0.173	82,000	0.1647	-1.78%
2024-06-06	0	0.169	0.168	0.183	0.166	0.185	116,000	19,519	0.1683	0.169	0.168	0.183	0.166	0.185	116,000	0.1683	-1.17%
2024-06-05	0	0.171	0.170	0.175	0.161	0.205	766,500	150,584	0.1965	0.171	0.170	0.175	0.161	0.205	766,500	0.1965	-8.06%
2024-06-04	0	0.186	0.177	0.186	0.181	0.194	48,000	8,750	0.1823	0.186	0.177	0.186	0.181	0.194	48,000	0.1823	2.76%
2024-06-03	0	0.181	0.170	0.183	0.162	0.186	258,000	46,646	0.1808	0.181	0.170	0.183	0.162	0.186	258,000	0.1808	-2.69%
2024-05-31	0	0.186	0.173	0.186	0.175	0.199	505,500	93,430	0.1848	0.186	0.173	0.186	0.175	0.199	505,500	0.1848	-0.53%
2024-05-30	0	0.187	0.165	0.187	0.179	0.188	620,500	115,038	0.1854	0.187	0.165	0.187	0.179	0.188	620,500	0.1854	3.89%
2024-05-29	0	0.180	0.176	0.181	0.181	0.184	575,000	104,497	0.1817	0.180	0.176	0.181	0.181	0.184	575,000	0.1817	-1.64%
2024-05-28	0	0.183	0.176	0.183	0.175	0.190	757,000	139,320	0.1840	0.183	0.176	0.183	0.175	0.190	757,000	0.1840	-1.08%
2024-05-27	0	0.185	0.179	0.180	0.174	0.185	368,000	67,315	0.1829	0.185	0.179	0.180	0.174	0.185	368,000	0.1829	6.32%
2024-05-24	0	0.174	0.174	0.176	0.171	0.196	676,000	119,171	0.1763	0.174	0.174	0.176	0.171	0.196	676,000	0.1763	-5.95%
2024-05-23	0	0.185	0.185	0.187	0.183	0.201	1,265,500	238,092	0.1881	0.185	0.185	0.187	0.183	0.201	1,265,500	0.1881	-10.63%
2024-05-22	0	0.207	0.202	0.208	0.197	0.215	904,500	187,781	0.2076	0.207	0.202	0.208	0.197	0.215	904,500	0.2076	2.48%
2024-05-21	0	0.202	0.202	0.203	0.195	0.220	1,644,000	334,481	0.2035	0.202	0.202	0.203	0.195	0.220	1,644,000	0.2035	-7.76%
2024-05-20	0	0.219	0.217	0.219	0.217	0.242	3,918,000	896,430	0.2288	0.219	0.217	0.219	0.217	0.242	3,918,000	0.2288	-2.23%
2024-05-17	0	0.224	0.224	0.225	0.201	0.226	9,726,500	2,128,558	0.2188	0.224	0.224	0.225	0.201	0.226	9,726,500	0.2188	9.80%
2024-05-16	0	0.204	0.200	0.203	0.170	0.225	9,537,500	1,920,411	0.2014	0.204	0.200	0.203	0.170	0.225	9,537,500	0.2014	15.25%
2024-05-14	0	0.177	0.167	0.175	0.154	0.199	1,292,500	219,124	0.1695	0.177	0.167	0.175	0.154	0.199	1,292,500	0.1695	-3.28%
2024-05-13	0	0.183	0.180	0.184	0.167	0.215	7,597,500	1,471,153	0.1936	0.183	0.180	0.184	0.167	0.215	7,597,500	0.1936	-1.08%
2024-05-10	0	0.185	0.178	0.185	0.154	0.187	5,091,500	914,610	0.1796	0.185	0.178	0.185	0.154	0.187	5,091,500	0.1796	26.71%
2024-05-09	0	0.146	0.143	0.149	0.143	0.149	659,500	96,679	0.1466	0.146	0.143	0.149	0.143	0.149	659,500	0.1466	4.29%
2024-05-08	0	0.140	0.136	0.141	0.139	0.148	486,500	68,848	0.1415	0.140	0.136	0.141	0.139	0.148	486,500	0.1415	-2.10%
2024-05-07	0	0.143	0.143	0.148	0.140	0.150	1,383,000	200,957	0.1453	0.143	0.143	0.148	0.140	0.150	1,383,000	0.1453	-2.05%
2024-05-06	0	0.146	0.146	0.148	0.142	0.163	15,252,000	2,279,775	0.1495	0.146	0.146	0.148	0.142	0.163	15,252,000	0.1495	-13.10%
2024-05-03	0	0.168	0.168	0.169	0.161	0.178	835,500	143,338	0.1716	0.168	0.168	0.169	0.161	0.178	835,500	0.1716	-1.75%
2024-05-02	0	0.171	0.165	0.171	0.158	0.171	2,075,500	339,657	0.1637	0.171	0.165	0.171	0.158	0.171	2,075,500	0.1637	0.00%
2024-04-30	0	0.171	0.165	0.171	0.161	0.171	149,000	24,198	0.1624	0.171	0.165	0.171	0.161	0.171	149,000	0.1624	-7.07%
2024-04-29	0	0.184	0.184	0.185	0.158	0.197	4,024,500	730,077	0.1814	0.184	0.184	0.185	0.158	0.197	4,024,500	0.1814	8.88%
2024-04-26	0	0.169	0.148	0.169	0.140	0.193	1,453,000	228,503	0.1573	0.169	0.148	0.169	0.140	0.193	1,453,000	0.1573	-0.59%
2024-04-25	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2024-03-28	0	0.170	0.155	0.179	-	-	0	0	-	0.170	0.155	0.179	-	-	0	-	0.00%
2024-03-27	0	0.170	0.146	0.170	0.144	0.170	523,500	80,819	0.1544	0.170	0.146	0.170	0.144	0.170	523,500	0.1544	-7.61%
2024-03-26	0	0.184	0.161	0.184	-	-	0	0	-	0.184	0.161	0.184	-	-	0	-	0.00%
2024-03-25	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-2.13%
2024-03-22	0	0.188	0.166	0.188	-	-	0	0	-	0.188	0.166	0.188	-	-	0	-	0.00%
2024-03-21	0	0.188	0.175	0.188	-	-	0	0	-	0.188	0.175	0.188	-	-	0	-	-1.57%
2024-03-20	0	0.191	0.170	0.191	-	-	500	95	0.1900	0.191	0.170	0.191	-	-	500	0.1900	3.24%
2024-03-19	0	0.185	0.166	0.185	0.170	0.187	56,000	9,537	0.1703	0.185	0.166	0.185	0.170	0.187	56,000	0.1703	8.82%
2024-03-18	0	0.170	0.163	0.170	0.156	0.173	815,000	134,915	0.1655	0.170	0.163	0.170	0.156	0.173	815,000	0.1655	-5.56%
2024-03-15	0	0.180	0.179	0.189	0.179	0.190	466,000	84,910	0.1822	0.180	0.179	0.189	0.179	0.190	466,000	0.1822	-5.26%
2024-03-14	0	0.190	0.177	0.190	0.177	0.193	132,000	24,474	0.1854	0.190	0.177	0.190	0.177	0.193	132,000	0.1854	-1.04%
2024-03-13	0	0.192	0.191	0.193	0.192	0.192	15,500	2,976	0.1920	0.192	0.191	0.193	0.192	0.192	15,500	0.1920	4.35%
2024-03-12	0	0.184	0.184	0.185	0.174	0.185	913,500	159,676	0.1748	0.184	0.184	0.185	0.174	0.185	913,500	0.1748	1.66%
2024-03-11	0	0.181	0.181	0.194	0.180	0.182	295,000	53,663	0.1819	0.181	0.181	0.194	0.180	0.182	295,000	0.1819	-6.70%
2024-03-08	0	0.194	0.180	0.194	0.180	0.195	230,500	41,508	0.1801	0.194	0.180	0.194	0.180	0.195	230,500	0.1801	7.78%
2024-03-07	0	0.180	0.180	0.185	0.180	0.192	60,000	10,811	0.1802	0.180	0.180	0.185	0.180	0.192	60,000	0.1802	0.00%
2024-03-06	0	0.180	0.180	0.196	0.180	0.196	43,500	7,881	0.1812	0.180	0.180	0.196	0.180	0.196	43,500	0.1812	0.00%
2024-03-05	0	0.180	0.180	0.181	0.170	0.181	259,000	45,714	0.1765	0.180	0.180	0.181	0.170	0.181	259,000	0.1765	-1.10%
2024-03-04	0	0.182	0.182	0.189	0.173	0.189	298,000	53,444	0.1793	0.182	0.182	0.189	0.173	0.189	298,000	0.1793	-5.70%
2024-03-01	0	0.193	0.190	0.196	0.190	0.193	29,500	5,606	0.1900	0.193	0.190	0.196	0.190	0.193	29,500	0.1900	1.05%
2024-02-29	0	0.191	0.180	0.195	0.195	0.195	38,000	7,410	0.1950	0.191	0.180	0.195	0.195	0.195	38,000	0.1950	-3.05%
2024-02-28	0	0.197	0.181	0.197	0.190	0.207	90,000	17,606	0.1956	0.197	0.181	0.197	0.190	0.207	90,000	0.1956	3.14%
2024-02-27	0	0.191	0.191	0.197	0.181	0.197	116,500	21,885	0.1879	0.191	0.191	0.197	0.181	0.197	116,500	0.1879	-9.05%
2024-02-26	0	0.210	0.187	0.210	0.199	0.210	71,500	14,452	0.2021	0.210	0.187	0.210	0.199	0.210	71,500	0.2021	5.00%
2024-02-23	0	0.200	0.190	0.200	0.189	0.209	2,000	396	0.1980	0.200	0.190	0.200	0.189	0.209	2,000	0.1980	5.26%
2024-02-22	0	0.190	0.189	0.200	0.190	0.190	12,000	2,284	0.1903	0.190	0.189	0.200	0.190	0.190	12,000	0.1903	-2.06%
2024-02-21	0	0.194	0.181	0.195	0.194	0.195	60,500	11,797	0.1950	0.194	0.181	0.195	0.194	0.195	60,500	0.1950	2.65%
2024-02-20	0	0.189	0.189	0.199	0.185	0.219	24,000	4,751	0.1980	0.189	0.189	0.199	0.185	0.219	24,000	0.1980	-5.03%
2024-02-19	0	0.199	0.183	0.200	0.181	0.201	265,000	52,142	0.1968	0.199	0.183	0.200	0.181	0.201	265,000	0.1968	3.65%
2024-02-16	0	0.192	0.190	0.195	0.190	0.195	38,000	7,273	0.1914	0.192	0.190	0.195	0.190	0.195	38,000	0.1914	3.23%
2024-02-15	0	0.186	0.186	0.188	0.186	0.187	53,000	9,858	0.1860	0.186	0.186	0.188	0.186	0.187	53,000	0.1860	-1.06%
2024-02-14	0	0.188	0.181	0.189	-	-	0	0	-	0.188	0.181	0.189	-	-	0	-	-2.59%
2024-02-09	0	0.193	0.181	0.193	0.193	0.193	5,000	965	0.1930	0.193	0.181	0.193	0.193	0.193	5,000	0.1930	-2.53%
2024-02-08	0	0.198	0.186	0.199	0.186	0.198	2,000	378	0.1890	0.198	0.186	0.199	0.186	0.198	2,000	0.1890	6.45%
2024-02-07	0	0.186	0.181	0.186	-	-	0	0	-	0.186	0.181	0.186	-	-	0	-	0.00%
2024-02-06	0	0.186	0.186	0.196	0.180	0.185	53,500	9,790	0.1830	0.186	0.186	0.196	0.180	0.185	53,500	0.1830	2.76%
2024-02-05	0	0.181	0.181	0.185	0.180	0.185	352,500	63,562	0.1803	0.181	0.181	0.185	0.180	0.185	352,500	0.1803	-2.16%
2024-02-02	0	0.185	0.181	0.185	0.180	0.203	98,500	18,927	0.1922	0.185	0.181	0.185	0.180	0.203	98,500	0.1922	-3.65%
2024-02-01	0	0.192	0.181	0.192	0.180	0.196	40,500	7,298	0.1802	0.192	0.181	0.192	0.180	0.196	40,500	0.1802	6.67%
2024-01-31	0	0.180	0.180	0.197	0.176	0.198	195,500	35,109	0.1796	0.180	0.180	0.197	0.176	0.198	195,500	0.1796	-1.10%
2024-01-30	0	0.182	0.176	0.182	0.176	0.185	240,500	42,487	0.1767	0.182	0.176	0.182	0.176	0.185	240,500	0.1767	-1.09%
2024-01-29	0	0.184	0.176	0.184	-	-	0	0	-	0.184	0.176	0.184	-	-	0	-	-0.54%
2024-01-26	0	0.185	0.180	0.185	0.175	0.189	42,500	7,810	0.1838	0.185	0.180	0.185	0.175	0.189	42,500	0.1838	3.93%
2024-01-25	0	0.178	0.178	0.179	0.153	0.184	429,500	75,087	0.1748	0.178	0.178	0.179	0.153	0.184	429,500	0.1748	-2.73%
2024-01-24	0	0.183	0.180	0.184	0.173	0.183	6,500	1,179	0.1814	0.183	0.180	0.184	0.173	0.183	6,500	0.1814	10.24%
2024-01-23	0	0.166	0.166	0.195	0.153	0.194	2,999	482	0.1607	0.166	0.166	0.195	0.153	0.194	2,999	0.1607	-2.92%
2024-01-22	0	0.171	0.170	0.199	0.165	0.188	109,500	18,373	0.1678	0.171	0.170	0.199	0.165	0.188	109,500	0.1678	-11.40%
2024-01-19	0	0.193	0.181	0.198	0.185	0.197	136,000	25,336	0.1863	0.193	0.181	0.198	0.185	0.197	136,000	0.1863	-2.53%
2024-01-18	0	0.198	0.183	0.193	0.178	0.205	132,500	25,107	0.1895	0.198	0.183	0.193	0.178	0.205	132,500	0.1895	22.22%
2024-01-17	0	0.162	0.162	0.173	0.162	0.182	373,500	62,852	0.1683	0.162	0.162	0.173	0.162	0.182	373,500	0.1683	-5.26%
2024-01-16	0	0.171	0.164	0.184	0.171	0.204	442,500	80,450	0.1818	0.171	0.164	0.184	0.171	0.204	442,500	0.1818	-9.52%
2024-01-15	0	0.189	0.189	0.196	0.189	0.204	1,201,500	228,248	0.1900	0.189	0.189	0.196	0.189	0.204	1,201,500	0.1900	-7.80%
2024-01-12	0	0.205	0.191	0.205	0.190	0.210	70,500	13,476	0.1911	0.205	0.191	0.205	0.190	0.210	70,500	0.1911	1.49%
2024-01-11	0	0.202	0.190	0.201	0.185	0.202	159,500	31,257	0.1960	0.202	0.190	0.201	0.185	0.202	159,500	0.1960	1.00%
2024-01-10	0	0.200	0.198	0.200	0.198	0.208	53,000	10,651	0.2010	0.200	0.198	0.200	0.198	0.208	53,000	0.2010	-0.50%
2024-01-09	0	0.201	0.201	0.205	0.198	0.211	21,000	4,183	0.1992	0.201	0.201	0.205	0.198	0.211	21,000	0.1992	-1.95%
2024-01-08	0	0.205	0.198	0.207	0.198	0.208	67,500	13,941	0.2065	0.205	0.198	0.207	0.198	0.208	67,500	0.2065	-0.97%
2024-01-05	0	0.207	0.199	0.207	0.199	0.208	220,500	44,479	0.2017	0.207	0.199	0.207	0.199	0.208	220,500	0.2017	4.55%
2024-01-04	0	0.198	0.198	0.202	0.190	0.204	135,000	26,263	0.1945	0.198	0.198	0.202	0.190	0.204	135,000	0.1945	-4.35%
2024-01-03	0	0.207	0.200	0.207	0.199	0.210	211,000	43,997	0.2085	0.207	0.200	0.207	0.199	0.210	211,000	0.2085	8.95%
2024-01-02	0	0.190	0.190	0.209	0.184	0.209	210,500	42,665	0.2027	0.190	0.190	0.209	0.184	0.209	210,500	0.2027	0.00%
2023-12-29	0	0.190	0.190	0.209	-	-	0	0	-	0.190	0.190	0.209	-	-	0	-	1.60%
2023-12-28	0	0.187	0.187	0.197	0.183	0.198	130,000	25,009	0.1924	0.187	0.187	0.197	0.183	0.198	130,000	0.1924	1.08%
2023-12-27	0	0.185	0.185	0.201	0.180	0.215	231,000	44,859	0.1942	0.185	0.185	0.201	0.180	0.215	231,000	0.1942	-8.42%
2023-12-22	0	0.202	0.202	0.210	0.201	0.216	102,000	20,697	0.2029	0.202	0.202	0.210	0.201	0.216	102,000	0.2029	-7.34%
2023-12-21	0	0.218	0.213	0.218	0.192	0.229	43,000	8,590	0.1998	0.218	0.213	0.218	0.192	0.229	43,000	0.1998	0.46%
2023-12-20	0	0.217	0.203	0.236	-	-	0	0	-	0.217	0.203	0.236	-	-	0	-	0.00%
2023-12-19	0	0.217	0.188	0.220	-	-	0	0	-	0.217	0.188	0.220	-	-	0	-	0.00%
2023-12-18	0	0.217	0.187	0.219	-	-	0	0	-	0.217	0.187	0.219	-	-	0	-	-0.91%
2023-12-15	0	0.219	0.208	0.220	0.205	0.220	287,000	59,770	0.2083	0.219	0.208	0.220	0.205	0.220	287,000	0.2083	8.42%
2023-12-14	0	0.202	0.202	0.203	0.200	0.204	613,000	123,999	0.2023	0.202	0.202	0.203	0.200	0.204	613,000	0.2023	-1.46%
2023-12-13	0	0.205	0.202	0.215	0.201	0.218	296,000	61,486	0.2077	0.205	0.202	0.215	0.201	0.218	296,000	0.2077	-0.49%
2023-12-12	0	0.206	0.206	0.219	0.202	0.222	473,000	96,862	0.2048	0.206	0.206	0.219	0.202	0.222	473,000	0.2048	0.00%
2023-12-11	0	0.206	0.202	0.206	0.201	0.210	492,500	100,075	0.2032	0.206	0.202	0.206	0.201	0.210	492,500	0.2032	-1.90%
2023-12-08	0	0.210	0.211	0.223	0.210	0.224	64,000	13,495	0.2109	0.210	0.211	0.223	0.210	0.224	64,000	0.2109	-0.47%
2023-12-07	0	0.211	0.211	0.218	0.210	0.224	72,000	15,161	0.2106	0.211	0.211	0.218	0.210	0.224	72,000	0.2106	-1.86%
2023-12-06	0	0.215	0.211	0.219	0.209	0.218	27,000	5,686	0.2106	0.215	0.211	0.219	0.209	0.218	27,000	0.2106	2.87%
2023-12-05	0	0.209	0.208	0.213	0.206	0.224	283,500	59,920	0.2114	0.209	0.208	0.213	0.206	0.224	283,500	0.2114	0.97%
2023-12-04	0	0.207	0.207	0.212	0.207	0.229	598,500	124,213	0.2075	0.207	0.207	0.212	0.207	0.229	598,500	0.2075	0.00%
2023-12-01	0	0.207	0.207	0.210	0.200	0.219	789,000	163,120	0.2067	0.207	0.207	0.210	0.200	0.219	789,000	0.2067	-5.91%
2023-11-30	0	0.220	0.220	0.228	0.208	0.231	188,140	41,339	0.2197	0.220	0.220	0.228	0.208	0.231	188,140	0.2197	0.00%
2023-11-29	0	0.220	0.218	0.220	0.215	0.244	570,500	127,506	0.2235	0.220	0.218	0.220	0.215	0.244	570,500	0.2235	-6.38%
2023-11-28	0	0.235	0.230	0.235	0.221	0.255	620,000	150,670	0.2430	0.235	0.230	0.235	0.221	0.255	620,000	0.2430	-11.32%
2023-11-27	0	0.265	0.260	0.265	0.249	0.265	909,500	231,936	0.2550	0.265	0.260	0.265	0.249	0.265	909,500	0.2550	0.00%
2023-11-24	0	0.265	0.265	0.270	0.246	0.270	1,799,500	463,284	0.2575	0.265	0.265	0.270	0.246	0.270	1,799,500	0.2575	-1.85%
2023-11-23	0	0.270	0.265	0.270	0.220	0.280	2,330,000	591,924	0.2540	0.270	0.265	0.270	0.220	0.280	2,330,000	0.2540	34.33%
2023-11-22	0	0.201	0.201	0.217	0.197	0.221	70,000	13,918	0.1988	0.201	0.201	0.217	0.197	0.221	70,000	0.1988	-5.63%
2023-11-21	0	0.213	0.213	0.216	0.212	0.228	1,498,500	328,295	0.2191	0.213	0.213	0.216	0.212	0.228	1,498,500	0.2191	2.40%
2023-11-20	0	0.208	0.208	0.219	0.192	0.220	114,000	24,967	0.2190	0.208	0.208	0.219	0.192	0.220	114,000	0.2190	-5.45%
2023-11-17	0	0.220	0.193	0.220	-	-	0	0	-	0.220	0.193	0.220	-	-	0	-	0.00%
2023-11-16	0	0.220	0.205	0.220	0.193	0.223	6,000	1,216	0.2027	0.220	0.205	0.220	0.193	0.223	6,000	0.2027	5.77%
2023-11-15	0	0.208	0.208	0.222	0.207	0.218	176,000	36,762	0.2089	0.208	0.208	0.222	0.207	0.218	176,000	0.2089	0.97%
2023-11-14	0	0.206	0.201	0.214	0.202	0.206	22,000	4,526	0.2057	0.206	0.201	0.214	0.202	0.206	22,000	0.2057	0.00%
2023-11-13	0	0.206	0.204	0.228	0.201	0.206	260,500	52,983	0.2034	0.206	0.204	0.228	0.201	0.206	260,500	0.2034	-5.94%
2023-11-10	0	0.219	0.219	0.233	0.216	0.230	29,000	6,431	0.2218	0.219	0.219	0.233	0.216	0.230	29,000	0.2218	-2.23%
2023-11-09	0	0.224	0.222	0.224	0.220	0.235	104,500	23,561	0.2255	0.224	0.222	0.224	0.220	0.235	104,500	0.2255	-6.67%
2023-11-08	0	0.240	0.230	0.243	0.216	0.248	145,500	34,780	0.2390	0.240	0.230	0.243	0.216	0.248	145,500	0.2390	5.26%
2023-11-07	0	0.228	0.228	0.240	0.225	0.260	67,000	16,585	0.2475	0.228	0.228	0.240	0.225	0.260	67,000	0.2475	-0.44%
2023-11-06	0	0.229	0.224	0.229	0.223	0.230	215,000	48,330	0.2248	0.229	0.224	0.229	0.223	0.230	215,000	0.2248	9.57%
2023-11-03	0	0.209	0.200	0.209	0.199	0.216	225,000	46,512	0.2067	0.209	0.200	0.209	0.199	0.216	225,000	0.2067	5.03%
2023-11-02	0	0.199	0.198	0.200	0.192	0.202	934,500	187,386	0.2005	0.199	0.198	0.200	0.192	0.202	934,500	0.2005	-1.00%
2023-11-01	0	0.201	0.202	0.211	0.201	0.211	151,000	31,036	0.2055	0.201	0.202	0.211	0.201	0.211	151,000	0.2055	-6.51%
2023-10-31	0	0.215	0.215	0.220	0.215	0.239	179,500	39,488	0.2200	0.215	0.215	0.220	0.215	0.239	179,500	0.2200	-2.27%
2023-10-30	0	0.220	0.220	0.239	0.216	0.240	294,500	65,260	0.2216	0.220	0.220	0.239	0.216	0.240	294,500	0.2216	-3.93%
2023-10-27	0	0.229	0.215	0.230	0.215	0.233	185,500	40,013	0.2157	0.229	0.215	0.230	0.215	0.233	185,500	0.2157	6.51%
2023-10-26	0	0.215	0.215	0.225	0.215	0.238	78,500	17,373	0.2213	0.215	0.215	0.225	0.215	0.238	78,500	0.2213	-9.66%
2023-10-25	0	0.238	0.230	0.238	0.229	0.239	7,500	1,743	0.2324	0.238	0.230	0.238	0.229	0.239	7,500	0.2324	3.93%
2023-10-24	0	0.229	0.203	0.229	0.229	0.229	4,500	1,030	0.2289	0.229	0.203	0.229	0.229	0.229	4,500	0.2289	-1.72%
2023-10-20	0	0.233	0.226	0.234	0.233	0.250	101,000	24,629	0.2439	0.233	0.226	0.234	0.233	0.250	101,000	0.2439	5.43%
2023-10-19	0	0.221	0.221	0.230	0.216	0.231	641,500	146,307	0.2281	0.221	0.221	0.230	0.216	0.231	641,500	0.2281	-3.91%
2023-10-18	0	0.230	0.220	0.231	0.225	0.233	63,000	14,448	0.2293	0.230	0.220	0.231	0.225	0.233	63,000	0.2293	-1.29%
2023-10-17	0	0.233	0.233	0.240	0.223	0.241	290,500	67,394	0.2320	0.233	0.233	0.240	0.223	0.241	290,500	0.2320	-3.72%
2023-10-16	0	0.242	0.242	0.250	0.242	0.250	82,000	19,860	0.2422	0.242	0.242	0.250	0.242	0.250	82,000	0.2422	-5.10%
2023-10-13	0	0.255	0.242	0.260	0.241	0.270	75,000	18,447	0.2460	0.255	0.242	0.260	0.241	0.270	75,000	0.2460	2.00%
2023-10-12	0	0.250	0.250	0.265	0.242	0.270	628,500	160,940	0.2561	0.250	0.250	0.265	0.242	0.270	628,500	0.2561	-7.41%
2023-10-11	0	0.270	0.250	0.260	0.233	0.275	1,572,000	408,814	0.2601	0.270	0.250	0.260	0.233	0.275	1,572,000	0.2601	11.57%
2023-10-10	0	0.242	0.231	0.244	0.242	0.270	1,372,000	346,757	0.2527	0.242	0.231	0.244	0.242	0.270	1,372,000	0.2527	-5.10%
2023-10-09	0	0.255	0.241	0.255	0.241	0.265	174,000	44,034	0.2531	0.255	0.241	0.255	0.241	0.265	174,000	0.2531	0.00%
2023-10-06	0	0.255	0.245	0.255	0.245	0.260	509,000	129,169	0.2538	0.255	0.245	0.255	0.245	0.260	509,000	0.2538	-1.92%
2023-10-05	0	0.260	0.260	0.270	0.250	0.275	66,500	17,645	0.2653	0.260	0.260	0.270	0.250	0.275	66,500	0.2653	-1.89%
2023-10-04	0	0.265	0.265	0.270	0.241	0.270	178,100	45,703	0.2566	0.265	0.265	0.270	0.241	0.270	178,100	0.2566	-1.85%
2023-10-03	0	0.270	0.265	0.270	0.260	0.290	608,500	163,457	0.2686	0.270	0.265	0.270	0.260	0.290	608,500	0.2686	-6.90%
2023-09-29	0	0.290	0.275	0.290	0.270	0.290	241,500	67,632	0.2800	0.290	0.275	0.290	0.270	0.290	241,500	0.2800	1.75%
2023-09-28	0	0.285	0.270	0.275	0.260	0.290	381,500	103,340	0.2709	0.285	0.270	0.275	0.260	0.290	381,500	0.2709	5.56%
2023-09-27	0	0.270	0.260	0.270	0.260	0.290	977,000	268,137	0.2744	0.270	0.260	0.270	0.260	0.290	977,000	0.2744	-8.47%
2023-09-26	0	0.295	0.285	0.295	0.260	0.295	886,500	246,150	0.2777	0.295	0.285	0.295	0.260	0.295	886,500	0.2777	0.00%
2023-09-25	0	0.295	0.285	0.300	0.285	0.310	910,500	267,755	0.2941	0.295	0.285	0.300	0.285	0.310	910,500	0.2941	-6.35%
2023-09-22	0	0.315	0.315	0.325	0.300	0.325	1,255,000	391,020	0.3116	0.315	0.315	0.325	0.300	0.325	1,255,000	0.3116	6.78%
2023-09-21	0	0.295	0.290	0.295	0.285	0.320	1,016,000	304,107	0.2993	0.295	0.290	0.295	0.285	0.320	1,016,000	0.2993	3.51%
2023-09-20	0	0.285	0.285	0.290	0.280	0.320	1,421,000	419,722	0.2954	0.285	0.285	0.290	0.280	0.320	1,421,000	0.2954	-12.31%
2023-09-19	0	0.325	0.325	0.340	0.315	0.340	483,500	158,217	0.3272	0.325	0.325	0.340	0.315	0.340	483,500	0.3272	1.56%
2023-09-18	0	0.320	0.320	0.345	0.300	0.350	1,532,500	496,190	0.3238	0.320	0.320	0.345	0.300	0.350	1,532,500	0.3238	-3.03%
2023-09-15	0	0.330	0.330	0.340	0.330	0.405	6,098,500	2,171,100	0.3560	0.330	0.330	0.340	0.330	0.405	6,098,500	0.3560	-13.16%
2023-09-14	0	0.380	0.380	0.385	0.350	0.430	5,701,000	2,159,090	0.3787	0.380	0.380	0.385	0.350	0.430	5,701,000	0.3787	-5.00%
2023-09-13	0	0.400	0.400	0.405	0.380	0.540	33,131,000	14,915,082	0.4502	0.400	0.400	0.405	0.380	0.540	33,131,000	0.4502	3.90%
2023-09-12	0	0.385	0.375	0.385	0.315	0.385	10,409,000	3,788,555	0.3640	0.385	0.375	0.385	0.315	0.385	10,409,000	0.3640	11.59%
2023-09-11	0	0.345	0.345	0.350	0.240	0.355	10,337,500	3,106,287	0.3005	0.345	0.345	0.350	0.240	0.355	10,337,500	0.3005	15.00%
2023-09-07	0	0.300	0.295	0.300	0.260	0.380	28,538,500	9,359,775	0.3280	0.300	0.295	0.300	0.260	0.380	28,538,500	0.3280	22.45%
2023-09-06	0	0.245	0.241	0.245	0.189	0.245	6,576,500	1,530,841	0.2328	0.245	0.241	0.245	0.189	0.245	6,576,500	0.2328	28.95%
2023-09-05	0	0.190	0.190	0.198	0.178	0.196	867,500	161,059	0.1857	0.190	0.190	0.198	0.178	0.196	867,500	0.1857	0.00%
2023-09-04	0	0.190	0.190	0.198	0.176	0.190	1,598,000	294,885	0.1845	0.190	0.190	0.198	0.176	0.190	1,598,000	0.1845	10.47%
2023-08-31	0	0.172	0.172	0.179	0.172	0.185	632,000	111,751	0.1768	0.172	0.172	0.179	0.172	0.185	632,000	0.1768	-9.47%
2023-08-30	0	0.190	0.190	0.191	0.190	0.196	1,067,000	203,968	0.1912	0.190	0.190	0.191	0.190	0.196	1,067,000	0.1912	0.00%
2023-08-29	0	0.190	0.171	0.190	0.171	0.250	5,402,000	1,112,548	0.2060	0.190	0.171	0.190	0.171	0.250	5,402,000	0.2060	-3.55%
2023-08-28	0	0.197	0.197	0.199	0.186	0.206	1,813,000	361,108	0.1992	0.197	0.197	0.199	0.186	0.206	1,813,000	0.1992	7.07%
2023-08-25	0	0.184	0.184	0.193	0.181	0.191	636,500	115,942	0.1822	0.184	0.184	0.193	0.181	0.191	636,500	0.1822	1.10%
2023-08-24	0	0.182	0.182	0.185	0.170	0.186	671,000	122,090	0.1820	0.182	0.182	0.185	0.170	0.186	671,000	0.1820	-1.09%
2023-08-23	0	0.184	0.182	0.184	0.161	0.199	1,801,500	319,360	0.1773	0.184	0.182	0.184	0.161	0.199	1,801,500	0.1773	-5.64%
2023-08-22	0	0.195	0.193	-	0.179	0.200	668,000	128,694	0.1927	0.195	0.193	-	0.179	0.200	668,000	0.1927	-6.70%
2023-08-21	0	0.209	0.215	0.217	0.200	0.220	1,506,217	306,202	0.2033	0.209	0.215	0.217	0.200	0.220	1,506,217	0.2033	-1.88%
2023-08-18	0	0.213	0.212	0.213	0.213	0.233	2,349,000	532,357	0.2266	0.213	0.212	0.213	0.213	0.233	2,349,000	0.2266	-13.41%
2023-08-17	0	0.246	0.233	0.246	0.233	0.249	31,500	7,559	0.2400	0.246	0.233	0.246	0.233	0.249	31,500	0.2400	4.68%
2023-08-16	0	0.235	0.235	0.240	0.232	0.255	234,500	55,961	0.2386	0.235	0.235	0.240	0.232	0.255	234,500	0.2386	-2.08%
2023-08-15	0	0.240	0.235	0.240	0.226	0.240	1,164,000	268,387	0.2306	0.240	0.235	0.240	0.226	0.240	1,164,000	0.2306	-1.23%
2023-08-14	0	0.243	0.243	0.248	0.243	0.270	749,000	187,477	0.2503	0.243	0.243	0.248	0.243	0.270	749,000	0.2503	-10.00%
2023-08-11	0	0.270	0.270	0.275	0.255	0.270	84,000	21,857	0.2602	0.270	0.270	0.275	0.255	0.270	84,000	0.2602	1.89%
2023-08-10	0	0.265	0.260	0.265	0.250	0.300	1,960,500	520,117	0.2653	0.265	0.260	0.265	0.250	0.300	1,960,500	0.2653	-5.36%
2023-08-09	0	0.280	0.280	0.285	0.275	0.285	413,500	116,367	0.2814	0.280	0.280	0.285	0.275	0.285	413,500	0.2814	0.00%
2023-08-08	0	0.280	0.280	0.285	0.280	0.300	159,500	46,152	0.2894	0.280	0.280	0.285	0.280	0.300	159,500	0.2894	-6.67%
2023-08-07	0	0.300	0.290	0.305	0.300	0.305	134,500	40,360	0.3001	0.300	0.290	0.305	0.300	0.305	134,500	0.3001	-3.23%
2023-08-04	0	0.310	0.310	0.320	0.305	0.330	542,000	168,580	0.3110	0.310	0.310	0.320	0.305	0.330	542,000	0.3110	0.00%
2023-08-03	0	0.310	0.305	0.310	0.305	0.315	524,000	164,702	0.3143	0.310	0.305	0.310	0.305	0.315	524,000	0.3143	-4.62%
2023-08-02	0	0.325	0.315	0.325	0.310	0.375	181,500	61,925	0.3412	0.325	0.315	0.325	0.310	0.375	181,500	0.3412	-1.52%
2023-08-01	0	0.330	0.330	0.335	0.310	0.345	272,500	88,330	0.3241	0.330	0.330	0.335	0.310	0.345	272,500	0.3241	-7.04%
2023-07-31	0	0.355	0.330	0.350	0.345	0.375	2,314,500	820,182	0.3544	0.355	0.330	0.350	0.345	0.375	2,314,500	0.3544	4.41%
2023-07-28	0	0.340	0.335	0.345	0.315	0.360	747,500	247,492	0.3311	0.340	0.335	0.345	0.315	0.360	747,500	0.3311	3.03%
2023-07-27	0	0.330	0.330	0.335	0.300	0.350	1,738,500	561,062	0.3227	0.330	0.330	0.335	0.300	0.350	1,738,500	0.3227	10.00%
2023-07-26	0	0.300	0.290	0.300	0.280	0.300	786,500	228,747	0.2908	0.300	0.290	0.300	0.280	0.300	786,500	0.2908	9.09%
2023-07-25	0	0.275	0.275	0.280	0.270	0.300	1,216,000	341,022	0.2804	0.275	0.275	0.280	0.270	0.300	1,216,000	0.2804	0.00%
2023-07-24	0	0.275	0.275	0.285	0.265	0.285	1,621,000	439,802	0.2713	0.275	0.275	0.285	0.265	0.285	1,621,000	0.2713	-5.17%
2023-07-21	0	0.290	0.280	0.290	0.270	0.290	417,000	118,315	0.2837	0.290	0.280	0.290	0.270	0.290	417,000	0.2837	5.45%
2023-07-20	0	0.275	0.265	0.275	0.265	0.280	260,000	70,940	0.2728	0.275	0.265	0.275	0.265	0.280	260,000	0.2728	0.00%
2023-07-19	0	0.275	0.265	0.275	0.265	0.285	308,000	82,870	0.2691	0.275	0.265	0.275	0.265	0.285	308,000	0.2691	3.77%
2023-07-18	0	0.265	0.265	0.270	0.255	0.295	2,524,000	680,060	0.2694	0.265	0.265	0.270	0.255	0.295	2,524,000	0.2694	-3.64%
2023-07-14	0	0.275	0.270	0.280	0.270	0.280	835,500	228,652	0.2737	0.275	0.270	0.280	0.270	0.280	835,500	0.2737	1.85%
2023-07-13	0	0.270	0.270	0.290	0.270	0.290	740,000	203,197	0.2746	0.270	0.270	0.290	0.270	0.290	740,000	0.2746	0.00%
2023-07-12	0	0.270	0.260	0.270	0.265	0.275	479,000	128,845	0.2690	0.270	0.260	0.270	0.265	0.275	479,000	0.2690	0.00%
2023-07-11	0	0.270	0.260	0.270	0.270	0.275	359,500	97,407	0.2710	0.270	0.260	0.270	0.270	0.275	359,500	0.2710	0.00%
2023-07-10	0	0.270	0.270	0.275	0.270	0.285	239,500	65,400	0.2731	0.270	0.270	0.275	0.270	0.285	239,500	0.2731	-5.26%
2023-07-07	0	0.285	0.270	0.285	0.270	0.290	1,034,000	288,175	0.2787	0.285	0.270	0.285	0.270	0.290	1,034,000	0.2787	3.64%
2023-07-06	0	0.275	0.270	0.275	0.265	0.275	513,500	138,757	0.2702	0.275	0.270	0.275	0.265	0.275	513,500	0.2702	0.00%
2023-07-05	0	0.275	0.270	0.290	0.270	0.290	133,500	36,275	0.2717	0.275	0.270	0.290	0.270	0.290	133,500	0.2717	-5.17%
2023-07-04	0	0.290	0.285	0.315	0.290	0.290	500	145	0.2900	0.290	0.285	0.315	0.290	0.290	500	0.2900	1.75%
2023-07-03	0	0.285	0.280	0.285	0.280	0.305	1,288,000	364,047	0.2826	0.285	0.280	0.285	0.280	0.305	1,288,000	0.2826	-1.72%
2023-06-30	0	0.290	0.295	0.310	0.285	0.295	151,500	43,665	0.2882	0.290	0.295	0.310	0.285	0.295	151,500	0.2882	1.75%
2023-06-29	0	0.285	0.285	0.290	0.285	0.290	19,500	5,600	0.2872	0.285	0.285	0.290	0.285	0.290	19,500	0.2872	-1.72%
2023-06-28	0	0.290	0.285	0.290	0.275	0.300	1,320,500	381,967	0.2893	0.290	0.285	0.290	0.275	0.300	1,320,500	0.2893	-3.33%
2023-06-27	0	0.300	0.300	0.315	0.300	0.350	654,000	202,055	0.3090	0.300	0.300	0.315	0.300	0.350	654,000	0.3090	0.00%
2023-06-26	0	0.300	0.300	0.325	0.280	0.335	192,000	58,607	0.3052	0.300	0.300	0.325	0.280	0.335	192,000	0.3052	1.69%
2023-06-23	0	0.295	0.285	0.290	0.290	0.295	126,000	37,090	0.2944	0.295	0.285	0.290	0.290	0.295	126,000	0.2944	-1.67%
2023-06-21	0	0.300	0.295	0.300	0.300	0.345	1,160,000	363,910	0.3137	0.300	0.295	0.300	0.300	0.345	1,160,000	0.3137	-14.29%
2023-06-20	0	0.350	0.335	0.350	0.325	0.350	311,000	106,332	0.3419	0.350	0.335	0.350	0.325	0.350	311,000	0.3419	-4.11%
2023-06-19	0	0.365	0.350	0.365	0.330	0.385	1,016,500	379,345	0.3732	0.365	0.350	0.365	0.330	0.385	1,016,500	0.3732	-1.35%
2023-06-16	0	0.370	0.370	0.380	0.310	0.395	2,620,500	925,342	0.3531	0.370	0.370	0.380	0.310	0.395	2,620,500	0.3531	17.46%
2023-06-15	0	0.315	0.305	0.315	0.300	0.330	2,043,500	622,957	0.3048	0.315	0.305	0.315	0.300	0.330	2,043,500	0.3048	0.00%
2023-06-14	0	0.315	0.310	0.315	0.310	0.325	273,000	86,422	0.3166	0.315	0.310	0.315	0.310	0.325	273,000	0.3166	-4.55%
2023-06-13	0	0.330	0.315	0.335	0.310	0.335	1,270,000	412,465	0.3248	0.330	0.315	0.335	0.310	0.335	1,270,000	0.3248	-1.49%
2023-06-12	0	0.335	0.330	0.340	0.300	0.370	1,473,000	487,785	0.3312	0.335	0.330	0.340	0.300	0.370	1,473,000	0.3312	-9.46%
2023-06-09	0	0.370	0.355	0.370	0.345	0.375	948,000	332,130	0.3503	0.370	0.355	0.370	0.345	0.375	948,000	0.3503	1.37%
2023-06-08	0	0.365	0.350	0.365	0.325	0.380	3,186,500	1,159,375	0.3638	0.365	0.350	0.365	0.325	0.380	3,186,500	0.3638	7.35%
2023-06-07	0	0.340	0.340	0.355	0.340	0.380	2,016,500	699,965	0.3471	0.340	0.340	0.355	0.340	0.380	2,016,500	0.3471	-5.56%
2023-06-06	0	0.360	0.350	0.360	0.280	0.375	689,500	251,960	0.3654	0.360	0.350	0.360	0.280	0.375	689,500	0.3654	12.50%
2023-06-05	0	0.320	0.320	0.340	0.300	0.350	1,043,000	341,767	0.3277	0.320	0.320	0.340	0.300	0.350	1,043,000	0.3277	0.00%
2023-06-02	0	0.320	0.320	0.340	0.290	0.345	777,000	246,322	0.3170	0.320	0.320	0.340	0.290	0.345	777,000	0.3170	18.52%
2023-06-01	0	0.270	0.270	0.280	0.260	0.275	137,000	36,825	0.2688	0.270	0.270	0.280	0.260	0.275	137,000	0.2688	-3.57%
2023-05-31	0	0.280	0.280	0.295	0.265	0.290	155,000	42,037	0.2712	0.280	0.280	0.295	0.265	0.290	155,000	0.2712	-6.67%
2023-05-30	0	0.300	0.295	0.300	0.247	0.330	1,892,000	524,050	0.2770	0.300	0.295	0.300	0.247	0.330	1,892,000	0.2770	20.00%
2023-05-29	0	0.250	0.248	0.250	0.247	0.320	2,933,000	765,982	0.2612	0.250	0.248	0.250	0.247	0.320	2,933,000	0.2612	-19.35%
2023-05-25	0	0.310	0.300	0.325	0.280	0.335	5,193,000	1,550,555	0.2986	0.310	0.300	0.325	0.280	0.335	5,193,000	0.2986	-11.43%
2023-05-24	0	0.350	0.345	0.350	0.330	0.355	702,000	236,412	0.3368	0.350	0.345	0.350	0.330	0.355	702,000	0.3368	-1.41%
2023-05-23	0	0.355	0.355	0.365	0.355	0.395	264,500	96,380	0.3644	0.355	0.355	0.365	0.355	0.395	264,500	0.3644	-5.33%
2023-05-22	0	0.375	0.365	0.375	0.360	0.395	512,000	189,455	0.3700	0.375	0.365	0.375	0.360	0.395	512,000	0.3700	4.17%
2023-05-19	0	0.360	0.355	0.360	0.340	0.360	635,000	224,835	0.3541	0.360	0.355	0.360	0.340	0.360	635,000	0.3541	-1.37%
2023-05-18	0	0.365	0.360	0.365	0.350	0.370	478,500	170,675	0.3567	0.365	0.360	0.365	0.350	0.370	478,500	0.3567	0.00%
2023-05-17	0	0.365	0.355	0.365	0.355	0.380	578,000	211,242	0.3655	0.365	0.355	0.365	0.355	0.380	578,000	0.3655	-1.35%
2023-05-16	0	0.370	0.360	0.370	0.360	0.400	1,379,000	514,577	0.3732	0.370	0.360	0.370	0.360	0.400	1,379,000	0.3732	-7.50%
2023-05-15	0	0.400	0.395	0.400	0.395	0.425	1,310,500	525,702	0.4011	0.400	0.395	0.400	0.395	0.425	1,310,500	0.4011	-8.05%
2023-05-12	0	0.435	0.425	0.435	0.395	0.435	1,590,000	655,185	0.4121	0.435	0.425	0.435	0.395	0.435	1,590,000	0.4121	2.35%
2023-05-11	0	0.425	0.420	0.425	0.410	0.440	106,000	44,857	0.4232	0.425	0.420	0.425	0.410	0.440	106,000	0.4232	-4.49%
2023-05-10	0	0.445	0.435	0.450	0.420	0.445	181,000	77,515	0.4283	0.445	0.435	0.450	0.420	0.445	181,000	0.4283	-2.20%
2023-05-09	0	0.455	0.435	0.455	0.435	0.460	772,000	342,162	0.4432	0.455	0.435	0.455	0.435	0.460	772,000	0.4432	3.41%
2023-05-08	0	0.440	0.425	0.440	0.415	0.450	315,500	137,516	0.4359	0.440	0.425	0.440	0.415	0.450	315,500	0.4359	1.15%
2023-05-05	0	0.435	0.430	0.435	0.420	0.445	417,500	181,565	0.4349	0.435	0.430	0.435	0.420	0.445	417,500	0.4349	3.57%
2023-05-04	0	0.420	0.420	0.440	0.420	0.455	397,500	173,430	0.4363	0.420	0.420	0.440	0.420	0.455	397,500	0.4363	-5.62%
2023-05-03	0	0.445	0.440	0.445	0.350	0.450	1,854,000	760,927	0.4104	0.445	0.440	0.445	0.350	0.450	1,854,000	0.4104	1.14%
2023-05-02	0	0.440	0.430	0.450	0.425	0.445	171,000	73,885	0.4321	0.440	0.430	0.450	0.425	0.445	171,000	0.4321	2.33%
2023-04-28	0	0.430	0.425	0.430	0.425	0.450	631,500	275,350	0.4360	0.430	0.425	0.430	0.425	0.450	631,500	0.4360	-3.37%
2023-04-27	0	0.445	0.435	0.445	0.430	0.455	1,653,500	720,795	0.4359	0.445	0.435	0.445	0.430	0.455	1,653,500	0.4359	-2.20%
2023-04-26	0	0.455	0.450	0.455	0.440	0.485	342,000	154,805	0.4526	0.455	0.450	0.455	0.440	0.485	342,000	0.4526	-1.09%
2023-04-25	0	0.460	0.450	0.470	0.445	0.485	479,500	221,332	0.4616	0.460	0.450	0.470	0.445	0.485	479,500	0.4616	-1.08%
2023-04-24	0	0.465	0.465	0.470	0.460	0.510	1,466,000	714,637	0.4875	0.465	0.465	0.470	0.460	0.510	1,466,000	0.4875	-13.89%
2023-04-21	0	0.540	0.520	0.540	0.510	0.550	867,500	460,345	0.5307	0.540	0.520	0.540	0.510	0.550	867,500	0.5307	1.89%
2023-04-20	0	0.530	0.520	0.530	0.520	0.580	1,160,500	635,100	0.5473	0.530	0.520	0.530	0.520	0.580	1,160,500	0.5473	-5.36%
2023-04-19	0	0.560	0.560	0.570	0.550	0.610	1,373,000	783,620	0.5707	0.560	0.560	0.570	0.550	0.610	1,373,000	0.5707	-5.08%
2023-04-18	0	0.590	0.580	0.590	0.570	0.590	422,500	243,720	0.5769	0.590	0.580	0.590	0.570	0.590	422,500	0.5769	-1.67%
2023-04-17	0	0.600	0.590	0.600	0.560	0.620	1,040,500	622,355	0.5981	0.600	0.590	0.600	0.560	0.620	1,040,500	0.5981	0.00%
2023-04-14	0	0.600	0.590	0.600	0.580	0.610	449,000	264,385	0.5888	0.600	0.590	0.600	0.580	0.610	449,000	0.5888	0.00%
2023-04-13	0	0.600	0.590	0.600	0.600	0.620	924,500	561,835	0.6077	0.600	0.590	0.600	0.600	0.620	924,500	0.6077	-7.69%
2023-04-12	0	0.650	0.630	0.650	0.590	0.650	1,314,500	827,045	0.6292	0.650	0.630	0.650	0.590	0.650	1,314,500	0.6292	4.84%
2023-04-11	0	0.620	0.610	0.620	0.560	0.630	3,748,000	2,253,863	0.6014	0.620	0.610	0.620	0.560	0.630	3,748,000	0.6014	8.77%
2023-04-06	0	0.570	0.560	0.570	0.540	0.590	997,000	568,594	0.5703	0.570	0.560	0.570	0.540	0.590	997,000	0.5703	-1.72%
2023-04-04	0	0.580	0.570	0.580	0.560	0.580	501,500	285,125	0.5685	0.580	0.570	0.580	0.560	0.580	501,500	0.5685	-1.69%
2023-04-03	0	0.590	0.570	0.590	0.550	0.610	691,500	398,645	0.5765	0.590	0.570	0.590	0.550	0.610	691,500	0.5765	1.72%
2023-03-31	0	0.580	0.570	0.580	0.550	0.600	1,576,000	895,530	0.5682	0.580	0.570	0.580	0.550	0.600	1,576,000	0.5682	0.00%
2023-03-30	0	0.580	0.580	0.600	0.550	0.620	7,290,000	4,403,533	0.6041	0.580	0.580	0.600	0.550	0.620	7,290,000	0.6041	0.00%
2023-03-29	0	0.580	0.570	0.580	0.540	0.600	1,823,500	1,039,400	0.5700	0.580	0.570	0.580	0.540	0.600	1,823,500	0.5700	3.57%
2023-03-28	0	0.560	0.560	0.570	0.550	0.610	1,157,000	676,110	0.5844	0.560	0.560	0.570	0.550	0.610	1,157,000	0.5844	1.82%
2023-03-27	0	0.550	0.550	0.570	0.540	0.620	2,752,000	1,591,045	0.5781	0.550	0.550	0.570	0.540	0.620	2,752,000	0.5781	-5.17%
2023-03-24	0	0.580	0.570	0.580	0.550	0.640	2,302,000	1,340,715	0.5824	0.580	0.570	0.580	0.550	0.640	2,302,000	0.5824	1.75%
2023-03-23	0	0.570	0.560	0.570	0.530	0.650	2,300,000	1,314,635	0.5716	0.570	0.560	0.570	0.530	0.650	2,300,000	0.5716	-6.56%
2023-03-22	0	0.610	0.610	0.620	0.600	0.650	1,890,000	1,188,465	0.6288	0.610	0.610	0.620	0.600	0.650	1,890,000	0.6288	-1.61%
2023-03-21	0	0.620	0.610	0.620	0.600	0.640	999,000	625,240	0.6259	0.620	0.610	0.620	0.600	0.640	999,000	0.6259	0.00%
2023-03-20	0	0.620	0.600	0.620	0.600	0.650	1,665,500	1,044,765	0.6273	0.620	0.600	0.620	0.600	0.650	1,665,500	0.6273	-4.62%
2023-03-17	0	0.650	0.650	0.660	0.610	0.650	6,089,948	3,930,314	0.6454	0.650	0.650	0.660	0.610	0.650	6,089,948	0.6454	3.17%
2023-03-16	0	0.630	0.630	0.640	0.630	0.690	3,681,000	2,393,600	0.6503	0.630	0.630	0.640	0.630	0.690	3,681,000	0.6503	-7.35%
2023-03-15	0	0.680	0.660	0.680	0.620	0.680	7,517,000	4,911,032	0.6533	0.680	0.660	0.680	0.620	0.680	7,517,000	0.6533	11.48%
2023-03-14	0	0.610	0.610	0.630	0.610	0.690	4,415,000	2,866,175	0.6492	0.610	0.610	0.630	0.610	0.690	4,415,000	0.6492	-15.28%
2023-03-13	0	0.720	0.700	0.720	0.690	0.850	6,233,500	4,579,065	0.7346	0.720	0.700	0.720	0.690	0.850	6,233,500	0.7346	-11.11%
2023-03-10	0	0.810	0.790	0.810	0.790	0.860	5,184,500	4,209,990	0.8120	0.810	0.790	0.810	0.790	0.860	5,184,500	0.8120	-2.41%
2023-03-09	0	0.830	0.830	0.840	0.820	0.920	10,728,500	9,190,250	0.8566	0.830	0.830	0.840	0.820	0.920	10,728,500	0.8566	-3.49%
2023-03-08	0	0.860	0.840	0.860	0.830	0.870	7,149,500	6,072,320	0.8493	0.860	0.840	0.860	0.830	0.870	7,149,500	0.8493	-2.27%
2023-03-07	0	0.880	0.880	0.890	0.870	0.910	2,623,500	2,331,200	0.8886	0.880	0.880	0.890	0.870	0.910	2,623,500	0.8886	-3.30%
2023-03-06	0	0.910	0.900	0.910	0.900	0.940	1,659,000	1,506,367	0.9080	0.910	0.900	0.910	0.900	0.940	1,659,000	0.9080	-2.15%
2023-03-03	0	0.930	0.930	0.940	0.910	0.950	4,169,000	3,893,890	0.9340	0.930	0.930	0.940	0.910	0.950	4,169,000	0.9340	1.09%
2023-03-02	0	0.920	0.910	0.920	0.910	0.930	1,446,500	1,318,775	0.9117	0.920	0.910	0.920	0.910	0.930	1,446,500	0.9117	-1.08%
2023-03-01	0	0.930	0.920	0.930	0.880	0.950	4,414,500	4,075,425	0.9232	0.930	0.920	0.930	0.880	0.950	4,414,500	0.9232	4.49%
2023-02-28	0	0.890	0.880	0.890	0.860	0.930	6,905,000	6,093,645	0.8825	0.890	0.880	0.890	0.860	0.930	6,905,000	0.8825	-2.20%
2023-02-27	0	0.910	0.900	0.910	0.890	0.930	4,149,217	3,788,728	0.9131	0.910	0.900	0.910	0.890	0.930	4,149,217	0.9131	0.00%
2023-02-24	0	0.910	0.900	0.910	0.900	0.940	3,512,500	3,226,955	0.9187	0.910	0.900	0.910	0.900	0.940	3,512,500	0.9187	-1.09%
2023-02-23	0	0.920	0.920	0.930	0.910	0.960	6,309,492	5,876,057	0.9313	0.920	0.920	0.930	0.910	0.960	6,309,492	0.9313	-2.13%
2023-02-22	0	0.940	0.940	0.950	0.930	0.950	4,123,500	3,881,137	0.9412	0.940	0.940	0.950	0.930	0.950	4,123,500	0.9412	-3.09%
2023-02-21	0	0.970	0.950	0.970	0.920	1.060	20,604,000	20,592,175	0.9994	0.970	0.950	0.970	0.920	1.060	20,604,000	0.9994	4.30%
2023-02-20	0	0.930	0.920	0.940	0.880	0.940	8,357,500	7,625,485	0.9124	0.930	0.920	0.940	0.880	0.940	8,357,500	0.9124	2.20%
2023-02-17	0	0.910	0.900	0.910	0.890	0.930	2,812,030	2,555,884	0.9089	0.910	0.900	0.910	0.890	0.930	2,812,030	0.9089	0.00%
2023-02-16	0	0.910	0.910	0.920	0.900	0.950	16,781,500	15,520,230	0.9248	0.910	0.910	0.920	0.900	0.950	16,781,500	0.9248	-1.09%
2023-02-15	0	0.920	0.900	0.920	0.900	1.020	22,919,501	21,519,015	0.9389	0.920	0.900	0.920	0.900	1.020	22,919,501	0.9389	-9.80%
2023-02-14	0	1.020	1.020	1.030	1.010	1.060	2,701,500	2,785,095	1.0309	1.020	1.020	1.030	1.010	1.060	2,701,500	1.0309	-0.97%
2023-02-13	0	1.030	1.030	1.050	1.020	1.060	2,796,000	2,905,745	1.0393	1.030	1.030	1.050	1.020	1.060	2,796,000	1.0393	0.00%
2023-02-10	0	1.030	1.030	1.040	1.030	1.070	4,926,000	5,163,170	1.0481	1.030	1.030	1.040	1.030	1.070	4,926,000	1.0481	-2.83%
2023-02-09	0	1.060	1.060	1.070	1.000	1.060	4,785,500	4,952,080	1.0348	1.060	1.060	1.070	1.000	1.060	4,785,500	1.0348	3.92%
2023-02-08	0	1.020	1.010	1.020	1.010	1.050	4,228,500	4,324,470	1.0227	1.020	1.010	1.020	1.010	1.050	4,228,500	1.0227	-0.97%
2023-02-07	0	1.030	1.030	1.040	1.010	1.070	7,712,000	8,097,670	1.0500	1.030	1.030	1.040	1.010	1.070	7,712,000	1.0500	1.98%
2023-02-06	0	1.010	1.010	1.020	1.010	1.070	6,233,500	6,405,627	1.0276	1.010	1.010	1.020	1.010	1.070	6,233,500	1.0276	-4.72%
2023-02-03	0	1.060	1.050	1.060	1.040	1.100	5,879,500	6,242,750	1.0618	1.060	1.050	1.060	1.040	1.100	5,879,500	1.0618	-1.85%
2023-02-02	0	1.080	1.060	1.080	1.060	1.110	7,644,515	8,237,302	1.0775	1.080	1.060	1.080	1.060	1.110	7,644,515	1.0775	-1.82%
2023-02-01	0	1.100	1.100	1.110	1.070	1.150	6,918,000	7,559,730	1.0928	1.100	1.100	1.110	1.070	1.150	6,918,000	1.0928	0.92%
2023-01-31	0	1.090	1.080	1.090	1.060	1.120	4,188,500	4,553,525	1.0871	1.090	1.080	1.090	1.060	1.120	4,188,500	1.0871	-0.91%
2023-01-30	0	1.100	1.100	1.110	1.070	1.170	13,900,507	15,532,273	1.1174	1.100	1.100	1.110	1.070	1.170	13,900,507	1.1174	-7.56%
2023-01-27	0	1.190	1.190	1.200	1.130	1.220	10,969,500	12,992,205	1.1844	1.190	1.190	1.200	1.130	1.220	10,969,500	1.1844	2.59%
2023-01-26	0	1.160	1.140	1.160	1.130	1.230	4,583,500	5,318,945	1.1605	1.160	1.140	1.160	1.130	1.230	4,583,500	1.1605	0.87%
2023-01-20	0	1.150	1.140	1.150	1.100	1.170	3,210,500	3,669,115	1.1428	1.150	1.140	1.150	1.100	1.170	3,210,500	1.1428	1.77%
2023-01-19	0	1.130	1.110	1.130	1.060	1.150	2,821,165	3,128,579	1.1090	1.130	1.110	1.130	1.060	1.150	2,821,165	1.1090	5.61%
2023-01-18	0	1.070	1.070	1.080	1.070	1.150	9,450,000	10,469,995	1.1079	1.070	1.070	1.080	1.070	1.150	9,450,000	1.1079	-1.83%
2023-01-17	0	1.090	1.080	1.090	1.070	1.120	8,565,500	9,333,114	1.0896	1.090	1.080	1.090	1.070	1.120	8,565,500	1.0896	0.93%
2023-01-16	0	1.080	1.070	1.080	1.060	1.120	7,919,500	8,619,680	1.0884	1.080	1.070	1.080	1.060	1.120	7,919,500	1.0884	-1.82%
2023-01-13	0	1.100	1.090	1.100	1.040	1.240	44,157,000	49,955,428	1.1313	1.100	1.090	1.100	1.040	1.240	44,157,000	1.1313	5.77%
2023-01-12	0	1.040	1.030	1.040	1.030	1.130	8,099,500	8,689,700	1.0729	1.040	1.030	1.040	1.030	1.130	8,099,500	1.0729	-5.45%
2023-01-11	0	1.100	1.100	1.110	1.100	1.160	11,975,000	13,553,451	1.1318	1.100	1.100	1.110	1.100	1.160	11,975,000	1.1318	-3.51%
2023-01-10	0	1.140	1.140	1.150	1.130	1.210	11,247,500	13,114,230	1.1660	1.140	1.140	1.150	1.130	1.210	11,247,500	1.1660	-1.72%
2023-01-09	0	1.160	1.160	1.170	1.140	1.210	12,231,507	14,203,667	1.1612	1.160	1.160	1.170	1.140	1.210	12,231,507	1.1612	-1.69%
2023-01-06	0	1.180	1.180	1.190	1.150	1.250	20,271,500	24,305,170	1.1990	1.180	1.180	1.190	1.150	1.250	20,271,500	1.1990	0.00%
2023-01-05	0	1.180	1.180	1.190	1.160	1.230	14,378,514	17,059,427	1.1865	1.180	1.180	1.190	1.160	1.230	14,378,514	1.1865	-1.67%
2023-01-04	0	1.200	1.190	1.200	1.130	1.270	50,787,500	61,053,205	1.2021	1.200	1.190	1.200	1.130	1.270	50,787,500	1.2021	7.14%
2023-01-03	0	1.120	1.110	1.120	1.070	1.170	21,849,500	24,490,935	1.1209	1.120	1.110	1.120	1.070	1.170	21,849,500	1.1209	0.00%
2022-12-30	0	1.120	1.110	1.120	1.030	1.150	29,006,000	31,822,380	1.0971	1.120	1.110	1.120	1.030	1.150	29,006,000	1.0971	5.66%
2022-12-29	0	1.060	1.060	1.080	1.040	1.140	12,474,000	13,341,260	1.0695	1.060	1.060	1.080	1.040	1.140	12,474,000	1.0695	-3.64%
2022-12-28	0	1.100	1.100	1.110	1.100	1.260	21,401,000	24,754,550	1.1567	1.100	1.100	1.110	1.100	1.260	21,401,000	1.1567	-5.17%
2022-12-23	0	1.160	1.160	1.170	1.070	1.280	60,761,500	71,476,775	1.1763	1.160	1.160	1.170	1.070	1.280	60,761,500	1.1763	4.50%
2022-12-22	0	1.110	1.100	1.110	1.030	1.330	104,342,000	125,990,835	1.2075	1.110	1.100	1.110	1.030	1.330	104,342,000	1.2075	11.00%
2022-12-21	0	1.000	0.990	1.000	0.980	1.030	6,626,500	6,633,290	1.0010	1.000	0.990	1.000	0.980	1.030	6,626,500	1.0010	-1.96%
2022-12-20	0	1.020	1.010	1.020	0.990	1.110	17,792,000	18,245,635	1.0255	1.020	1.010	1.020	0.990	1.110	17,792,000	1.0255	-10.53%
2022-12-19	0	1.140	1.130	1.140	1.090	1.190	11,382,525	12,875,468	1.1312	1.140	1.130	1.140	1.090	1.190	11,382,525	1.1312	-4.20%
2022-12-16	0	1.190	1.190	1.200	1.160	1.280	34,203,000	41,278,475	1.2069	1.190	1.190	1.200	1.160	1.280	34,203,000	1.2069	2.59%
2022-12-15	0	1.160	1.160	1.170	1.090	1.200	26,556,500	30,004,400	1.1298	1.160	1.160	1.170	1.090	1.200	26,556,500	1.1298	-2.52%
2022-12-14	0	1.190	1.180	1.190	1.120	1.380	40,460,015	48,750,499	1.2049	1.190	1.180	1.190	1.120	1.380	40,460,015	1.2049	-8.46%
2022-12-13	0	1.300	1.290	1.300	1.220	1.450	49,010,000	64,654,112	1.3192	1.300	1.290	1.300	1.220	1.450	49,010,000	1.3192	-0.76%
2022-12-12	0	1.310	1.310	1.320	1.270	1.600	132,858,000	190,844,585	1.4365	1.310	1.310	1.320	1.270	1.600	132,858,000	1.4365	-6.43%
2022-12-09	0	1.400	1.400	1.410	0.840	1.400	172,745,000	200,604,224	1.1613	1.400	1.400	1.410	0.840	1.400	172,745,000	1.1613	70.73%
2022-12-08	0	0.820	0.810	0.820	0.780	0.830	11,314,000	9,170,525	0.8105	0.820	0.810	0.820	0.780	0.830	11,314,000	0.8105	5.13%
2022-12-07	0	0.780	0.770	0.780	0.770	0.860	11,907,000	9,722,020	0.8165	0.780	0.770	0.780	0.770	0.860	11,907,000	0.8165	-9.30%
2022-12-06	0	0.860	0.850	0.860	0.780	0.880	16,629,500	13,862,675	0.8336	0.860	0.850	0.860	0.780	0.880	16,629,500	0.8336	7.50%
2022-12-05	0	0.800	0.790	0.800	0.750	0.820	17,748,000	14,029,300	0.7905	0.800	0.790	0.800	0.750	0.820	17,748,000	0.7905	8.11%
2022-12-02	0	0.740	0.730	0.740	0.720	0.760	3,169,500	2,307,220	0.7279	0.740	0.730	0.740	0.720	0.760	3,169,500	0.7279	0.00%
2022-12-01	0	0.740	0.730	0.740	0.720	0.780	12,541,500	9,412,808	0.7505	0.740	0.730	0.740	0.720	0.780	12,541,500	0.7505	1.37%
2022-11-30	0	0.730	0.730	0.750	0.730	0.800	24,891,000	18,517,080	0.7439	0.730	0.730	0.750	0.730	0.800	24,891,000	0.7439	-6.41%
2022-11-29	0	0.780	0.760	0.780	0.740	0.810	30,745,000	23,785,865	0.7736	0.780	0.760	0.780	0.740	0.810	30,745,000	0.7736	13.04%
2022-11-28	0	0.690	0.680	0.690	0.630	0.730	11,346,978	7,856,398	0.6924	0.690	0.680	0.690	0.630	0.730	11,346,978	0.6924	-4.17%
2022-11-25	0	0.720	0.720	0.730	0.690	0.730	9,819,489	6,946,971	0.7075	0.720	0.720	0.730	0.690	0.730	9,819,489	0.7075	1.41%
2022-11-24	0	0.710	0.700	0.710	0.680	0.720	16,979,500	11,873,570	0.6993	0.710	0.700	0.710	0.680	0.720	16,979,500	0.6993	4.41%
2022-11-23	0	0.680	0.680	0.690	0.650	0.690	2,889,000	1,950,045	0.6750	0.680	0.680	0.690	0.650	0.690	2,889,000	0.6750	-1.45%
2022-11-22	0	0.690	0.670	0.690	0.670	0.740	5,543,500	3,911,170	0.7055	0.690	0.670	0.690	0.670	0.740	5,543,500	0.7055	-2.82%
2022-11-21	0	0.710	0.710	0.720	0.680	0.750	6,383,000	4,491,220	0.7036	0.710	0.710	0.720	0.680	0.750	6,383,000	0.7036	-5.33%
2022-11-18	0	0.750	0.740	0.750	0.740	0.800	7,569,891	5,752,850	0.7600	0.750	0.740	0.750	0.740	0.800	7,569,891	0.7600	-3.85%
2022-11-17	0	0.780	0.780	0.790	0.750	0.800	6,432,500	4,977,950	0.7739	0.780	0.780	0.790	0.750	0.800	6,432,500	0.7739	0.00%
2022-11-16	0	0.780	0.780	0.790	0.730	0.850	17,613,018	13,709,038	0.7783	0.780	0.780	0.790	0.730	0.850	17,613,018	0.7783	-7.14%
2022-11-15	0	0.840	0.830	0.840	0.760	0.950	40,731,055	34,460,025	0.8460	0.840	0.830	0.840	0.760	0.950	40,731,055	0.8460	12.00%
2022-11-14	0	0.750	0.740	0.750	0.660	0.840	46,819,987	35,769,139	0.7640	0.750	0.740	0.750	0.660	0.840	46,819,987	0.7640	27.12%
2022-11-11	0	0.590	0.580	0.590	0.500	0.590	31,806,000	17,723,155	0.5572	0.590	0.580	0.590	0.500	0.590	31,806,000	0.5572	21.65%
2022-11-10	0	0.485	0.480	0.485	0.475	0.510	2,628,500	1,287,137	0.4897	0.485	0.480	0.485	0.475	0.510	2,628,500	0.4897	-4.90%
2022-11-09	0	0.510	0.500	0.510	0.500	0.560	14,279,500	7,452,000	0.5219	0.510	0.500	0.510	0.500	0.560	14,279,500	0.5219	5.15%
2022-11-08	0	0.485	0.480	0.485	0.480	0.500	2,901,500	1,427,087	0.4918	0.485	0.480	0.485	0.480	0.500	2,901,500	0.4918	-2.02%
2022-11-07	0	0.495	0.490	0.495	0.460	0.500	7,156,239	3,491,225	0.4879	0.495	0.490	0.495	0.460	0.500	7,156,239	0.4879	7.61%
2022-11-04	0	0.460	0.455	0.460	0.440	0.465	3,777,000	1,716,632	0.4545	0.460	0.455	0.460	0.440	0.465	3,777,000	0.4545	5.75%
2022-11-03	0	0.435	0.430	0.435	0.430	0.450	1,529,500	664,477	0.4344	0.435	0.430	0.435	0.430	0.450	1,529,500	0.4344	-3.33%
2022-11-02	0	0.450	0.450	0.460	0.425	0.460	2,084,000	921,737	0.4423	0.450	0.450	0.460	0.425	0.460	2,084,000	0.4423	3.45%
2022-11-01	0	0.435	0.430	0.435	0.425	0.445	1,525,500	665,267	0.4361	0.435	0.430	0.435	0.425	0.445	1,525,500	0.4361	0.00%
2022-10-31	0	0.435	0.430	0.435	0.425	0.445	1,481,500	642,210	0.4335	0.435	0.430	0.435	0.425	0.445	1,481,500	0.4335	-3.33%
2022-10-28	0	0.450	0.445	0.450	0.440	0.460	2,121,500	944,163	0.4450	0.450	0.445	0.450	0.440	0.460	2,121,500	0.4450	-4.26%
2022-10-27	0	0.470	0.465	0.470	0.465	0.490	1,014,000	484,228	0.4775	0.470	0.465	0.470	0.465	0.490	1,014,000	0.4775	-1.05%
2022-10-26	0	0.475	0.470	0.475	0.470	0.490	4,566,000	2,169,860	0.4752	0.475	0.470	0.475	0.470	0.490	4,566,000	0.4752	0.00%
2022-10-25	0	0.475	0.475	0.480	0.470	0.495	1,160,000	554,262	0.4778	0.475	0.475	0.480	0.470	0.495	1,160,000	0.4778	-1.04%
2022-10-24	0	0.480	0.480	0.490	0.480	0.520	1,583,000	777,740	0.4913	0.480	0.480	0.490	0.480	0.520	1,583,000	0.4913	-5.88%
2022-10-21	0	0.510	0.495	0.510	0.495	0.510	2,162,500	1,083,667	0.5011	0.510	0.495	0.510	0.495	0.510	2,162,500	0.5011	2.00%
2022-10-20	0	0.500	0.495	0.500	0.490	0.510	917,500	459,915	0.5013	0.500	0.495	0.500	0.490	0.510	917,500	0.5013	0.00%
2022-10-19	0	0.500	0.500	0.510	0.500	0.550	2,332,000	1,205,271	0.5168	0.500	0.500	0.510	0.500	0.550	2,332,000	0.5168	-3.85%
2022-10-18	0	0.520	0.510	0.520	0.500	0.520	2,451,000	1,252,660	0.5111	0.520	0.510	0.520	0.500	0.520	2,451,000	0.5111	1.96%
2022-10-17	0	0.510	0.500	0.510	0.485	0.510	913,000	451,730	0.4948	0.510	0.500	0.510	0.485	0.510	913,000	0.4948	3.03%
2022-10-14	0	0.495	0.495	0.510	0.490	0.510	2,285,000	1,143,355	0.5004	0.495	0.495	0.510	0.490	0.510	2,285,000	0.5004	2.06%
2022-10-13	0	0.485	0.485	0.500	0.480	0.510	2,671,500	1,317,850	0.4933	0.485	0.485	0.500	0.480	0.510	2,671,500	0.4933	-4.90%
2022-10-12	0	0.510	0.500	0.510	0.490	0.510	4,451,500	2,218,505	0.4984	0.510	0.500	0.510	0.490	0.510	4,451,500	0.4984	0.00%
2022-10-11	0	0.510	0.500	0.510	0.500	0.530	862,000	449,145	0.5210	0.510	0.500	0.510	0.500	0.530	862,000	0.5210	-3.77%
2022-10-10	0	0.530	0.520	0.530	0.510	0.560	1,595,000	847,590	0.5314	0.530	0.520	0.530	0.510	0.560	1,595,000	0.5314	0.00%
2022-10-07	0	0.530	0.520	0.530	0.520	0.550	795,500	421,610	0.5300	0.530	0.520	0.530	0.520	0.550	795,500	0.5300	-3.64%
2022-10-06	0	0.550	0.540	0.550	0.550	0.570	386,500	213,642	0.5528	0.550	0.540	0.550	0.550	0.570	386,500	0.5528	1.85%
2022-10-05	0	0.540	0.530	0.540	0.520	0.600	2,402,000	1,286,920	0.5358	0.540	0.530	0.540	0.520	0.600	2,402,000	0.5358	1.89%
2022-10-03	0	0.530	0.510	0.530	0.510	0.570	907,000	488,250	0.5383	0.530	0.510	0.530	0.510	0.570	907,000	0.5383	-1.85%
2022-09-30	0	0.540	0.540	0.560	0.530	0.580	663,000	361,150	0.5447	0.540	0.540	0.560	0.530	0.580	663,000	0.5447	-8.47%
2022-09-29	0	0.590	0.590	0.600	0.550	0.590	392,500	222,090	0.5658	0.590	0.590	0.600	0.550	0.590	392,500	0.5658	1.72%
2022-09-28	0	0.580	0.580	0.590	0.570	0.600	2,313,500	1,359,468	0.5876	0.580	0.580	0.590	0.570	0.600	2,313,500	0.5876	-4.92%
2022-09-27	0	0.610	0.600	0.610	0.580	0.620	2,315,000	1,385,660	0.5986	0.610	0.600	0.610	0.580	0.620	2,315,000	0.5986	0.00%
2022-09-26	0	0.610	0.600	0.610	0.600	0.630	1,086,500	671,625	0.6182	0.610	0.600	0.610	0.600	0.630	1,086,500	0.6182	-1.61%
2022-09-23	0	0.620	0.610	0.620	0.610	0.640	1,257,500	783,435	0.6230	0.620	0.610	0.620	0.610	0.640	1,257,500	0.6230	-3.12%
2022-09-22	0	0.640	0.630	0.640	0.620	0.650	944,000	602,490	0.6382	0.640	0.630	0.640	0.620	0.650	944,000	0.6382	-1.54%
2022-09-21	0	0.650	0.640	0.650	0.640	0.660	952,000	615,645	0.6467	0.650	0.640	0.650	0.640	0.660	952,000	0.6467	-1.52%
2022-09-20	0	0.660	0.650	0.660	0.650	0.690	866,500	580,140	0.6695	0.660	0.650	0.660	0.650	0.690	866,500	0.6695	-1.49%
2022-09-19	0	0.670	0.660	0.670	0.650	0.690	1,578,500	1,064,790	0.6746	0.670	0.660	0.670	0.650	0.690	1,578,500	0.6746	-1.47%
2022-09-16	0	0.680	0.670	0.680	0.680	0.760	3,960,500	2,832,630	0.7152	0.680	0.670	0.680	0.680	0.760	3,960,500	0.7152	-9.33%
2022-09-15	0	0.750	0.750	0.760	0.750	0.800	1,945,500	1,502,170	0.7721	0.750	0.750	0.760	0.750	0.800	1,945,500	0.7721	0.00%
2022-09-14	0	0.750	0.740	0.750	0.730	0.750	1,520,835	1,125,607	0.7401	0.750	0.740	0.750	0.730	0.750	1,520,835	0.7401	-1.32%
2022-09-13	0	0.760	0.750	0.760	0.750	0.790	1,111,207	860,456	0.7743	0.760	0.750	0.760	0.750	0.790	1,111,207	0.7743	-2.56%
2022-09-09	0	0.780	0.770	0.780	0.730	0.790	5,547,500	4,266,905	0.7692	0.780	0.770	0.780	0.730	0.790	5,547,500	0.7692	6.85%
2022-09-08	0	0.730	0.720	0.730	0.730	0.750	1,209,500	885,495	0.7321	0.730	0.720	0.730	0.730	0.750	1,209,500	0.7321	-3.95%
2022-09-07	0	0.760	0.750	0.760	0.730	0.780	3,776,000	2,872,615	0.7608	0.760	0.750	0.760	0.730	0.780	3,776,000	0.7608	4.11%
2022-09-06	0	0.730	0.730	0.740	0.720	0.750	2,632,000	1,929,446	0.7331	0.730	0.730	0.740	0.720	0.750	2,632,000	0.7331	0.00%
2022-09-05	0	0.730	0.720	0.730	0.720	0.740	1,256,000	909,280	0.7239	0.730	0.720	0.730	0.720	0.740	1,256,000	0.7239	-1.35%
2022-09-02	0	0.740	0.740	0.750	0.730	0.770	2,675,000	1,990,505	0.7441	0.740	0.740	0.750	0.730	0.770	2,675,000	0.7441	-5.13%
2022-09-01	0	0.780	0.770	0.780	0.750	0.790	1,566,000	1,212,950	0.7746	0.780	0.770	0.780	0.750	0.790	1,566,000	0.7746	4.00%
2022-08-31	0	0.750	0.750	0.760	0.750	0.790	2,958,000	2,236,600	0.7561	0.750	0.750	0.760	0.750	0.790	2,958,000	0.7561	-3.85%
2022-08-30	0	0.780	0.780	0.790	0.770	0.810	2,432,000	1,912,120	0.7862	0.780	0.780	0.790	0.770	0.810	2,432,000	0.7862	-2.50%
2022-08-29	0	0.800	0.790	0.800	0.750	0.800	4,287,000	3,304,255	0.7708	0.800	0.790	0.800	0.750	0.800	4,287,000	0.7708	1.27%
2022-08-26	0	0.790	0.780	0.790	0.750	0.810	5,664,000	4,398,965	0.7767	0.790	0.780	0.790	0.750	0.810	5,664,000	0.7767	0.00%
2022-08-25	0	0.790	0.780	0.790	0.770	0.840	1,401,500	1,105,727	0.7890	0.790	0.780	0.790	0.770	0.840	1,401,500	0.7890	-1.25%
2022-08-24	0	0.800	0.790	0.800	0.790	0.840	4,194,000	3,378,385	0.8055	0.800	0.790	0.800	0.790	0.840	4,194,000	0.8055	-9.09%
2022-08-23	0	0.880	0.870	0.880	0.870	0.940	2,173,500	1,978,910	0.9105	0.880	0.870	0.880	0.870	0.940	2,173,500	0.9105	-4.35%
2022-08-22	0	0.920	0.910	0.920	0.860	0.920	4,849,000	4,358,645	0.8989	0.920	0.910	0.920	0.860	0.920	4,849,000	0.8989	5.75%
2022-08-19	0	0.870	0.850	0.880	0.850	0.880	2,094,500	1,810,840	0.8646	0.870	0.850	0.880	0.850	0.880	2,094,500	0.8646	0.00%
2022-08-18	0	0.870	0.860	0.870	0.850	0.890	2,530,500	2,209,040	0.8730	0.870	0.860	0.870	0.850	0.890	2,530,500	0.8730	-3.33%
2022-08-17	0	0.900	0.890	0.900	0.900	0.950	2,800,000	2,565,907	0.9164	0.900	0.890	0.900	0.900	0.950	2,800,000	0.9164	-2.17%
2022-08-16	0	0.920	0.910	0.920	0.900	1.010	5,331,000	5,030,790	0.9437	0.920	0.910	0.920	0.900	1.010	5,331,000	0.9437	3.37%
2022-08-15	0	0.890	0.880	0.890	0.870	0.920	1,540,000	1,380,030	0.8961	0.890	0.880	0.890	0.870	0.920	1,540,000	0.8961	-2.20%
2022-08-12	0	0.910	0.910	0.920	0.880	0.920	2,252,000	2,033,770	0.9031	0.910	0.910	0.920	0.880	0.920	2,252,000	0.9031	2.25%
2022-08-11	0	0.890	0.890	0.900	0.880	0.920	1,713,000	1,530,010	0.8932	0.890	0.890	0.900	0.880	0.920	1,713,000	0.8932	-1.11%
2022-08-10	0	0.900	0.900	0.910	0.880	0.940	2,051,500	1,841,215	0.8975	0.900	0.900	0.910	0.880	0.940	2,051,500	0.8975	-3.23%
2022-08-09	0	0.930	0.930	0.940	0.920	0.950	2,044,500	1,917,720	0.9380	0.930	0.930	0.940	0.920	0.950	2,044,500	0.9380	1.09%
2022-08-08	0	0.920	0.910	0.920	0.910	0.980	1,508,000	1,405,170	0.9318	0.920	0.910	0.920	0.910	0.980	1,508,000	0.9318	-4.17%
2022-08-05	0	0.960	0.960	0.970	0.940	0.970	1,585,000	1,508,935	0.9520	0.960	0.960	0.970	0.940	0.970	1,585,000	0.9520	4.35%
2022-08-04	0	0.920	0.920	0.930	0.920	0.940	1,402,000	1,294,550	0.9234	0.920	0.920	0.930	0.920	0.940	1,402,000	0.9234	1.10%
2022-08-03	0	0.910	0.900	0.910	0.910	0.960	1,751,000	1,611,265	0.9202	0.910	0.900	0.910	0.910	0.960	1,751,000	0.9202	-3.19%
2022-08-02	0	0.940	0.930	0.940	0.900	0.980	2,309,000	2,115,232	0.9161	0.940	0.930	0.940	0.900	0.980	2,309,000	0.9161	-2.08%
2022-08-01	0	0.960	0.950	0.960	0.950	1.010	3,043,000	2,991,585	0.9831	0.960	0.950	0.960	0.950	1.010	3,043,000	0.9831	-6.80%
2022-07-29	0	1.030	1.020	1.030	1.010	1.060	4,184,000	4,319,550	1.0324	1.030	1.020	1.030	1.010	1.060	4,184,000	1.0324	-1.90%
2022-07-28	0	1.050	1.050	1.060	1.030	1.070	4,155,500	4,369,742	1.0516	1.050	1.050	1.060	1.030	1.070	4,155,500	1.0516	0.96%
2022-07-27	0	1.040	1.040	1.050	1.030	1.120	4,048,500	4,309,495	1.0645	1.040	1.040	1.050	1.030	1.120	4,048,500	1.0645	-9.57%
2022-07-26	0	1.150	1.140	1.150	1.080	1.170	4,658,000	5,302,355	1.1383	1.150	1.140	1.150	1.080	1.170	4,658,000	1.1383	3.60%
2022-07-25	0	1.110	1.090	1.110	1.070	1.140	3,565,000	3,978,320	1.1159	1.110	1.090	1.110	1.070	1.140	3,565,000	1.1159	1.83%
2022-07-22	0	1.090	1.080	1.090	1.070	1.130	3,617,000	3,947,585	1.0914	1.090	1.080	1.090	1.070	1.130	3,617,000	1.0914	-1.80%
2022-07-21	0	1.110	1.100	1.110	1.100	1.160	4,252,000	4,759,375	1.1193	1.110	1.100	1.110	1.100	1.160	4,252,000	1.1193	-2.63%
2022-07-20	0	1.140	1.120	1.140	1.130	1.190	4,810,000	5,534,180	1.1506	1.140	1.120	1.140	1.130	1.190	4,810,000	1.1506	-1.72%
2022-07-19	0	1.160	1.140	1.170	1.150	1.200	2,273,500	2,634,808	1.1589	1.160	1.140	1.170	1.150	1.200	2,273,500	1.1589	-1.69%
2022-07-18	0	1.180	1.170	1.180	1.140	1.210	2,978,051	3,513,732	1.1799	1.180	1.170	1.180	1.140	1.210	2,978,051	1.1799	5.36%
2022-07-15	0	1.120	1.110	1.120	1.100	1.160	5,453,500	6,103,806	1.1192	1.120	1.110	1.120	1.100	1.160	5,453,500	1.1192	-3.45%
2022-07-14	0	1.160	1.140	1.160	1.140	1.210	5,915,930	6,920,251	1.1698	1.160	1.140	1.160	1.140	1.210	5,915,930	1.1698	-2.52%
2022-07-13	0	1.190	1.190	1.200	1.150	1.290	9,538,500	11,421,651	1.1974	1.190	1.190	1.200	1.150	1.290	9,538,500	1.1974	-5.56%
2022-07-12	0	1.260	1.250	1.260	1.250	1.400	8,578,500	11,149,275	1.2997	1.260	1.250	1.260	1.250	1.400	8,578,500	1.2997	-10.00%
2022-07-11	0	1.400	1.400	1.430	1.390	1.530	6,243,500	9,016,824	1.4442	1.400	1.400	1.430	1.390	1.530	6,243,500	1.4442	-11.39%
2022-07-08	0	1.580	1.570	1.580	1.560	1.630	2,727,000	4,311,960	1.5812	1.580	1.570	1.580	1.560	1.630	2,727,000	1.5812	-1.86%
2022-07-07	0	1.610	1.600	1.610	1.580	1.610	1,727,000	2,755,015	1.5953	1.610	1.600	1.610	1.580	1.610	1,727,000	1.5953	-0.62%
2022-07-06	0	1.620	1.600	1.620	1.590	1.690	2,547,000	4,095,387	1.6079	1.620	1.600	1.620	1.590	1.690	2,547,000	1.6079	-1.82%
2022-07-05	0	1.650	1.620	1.650	1.590	1.670	6,889,500	11,242,533	1.6318	1.650	1.620	1.650	1.590	1.670	6,889,500	1.6318	1.23%
2022-07-04	0	1.630	1.620	1.630	1.610	1.900	9,905,000	16,455,333	1.6613	1.630	1.620	1.630	1.610	1.900	9,905,000	1.6613	-16.41%
2022-06-30	0	1.950	1.940	1.950	1.920	1.980	2,622,000	5,093,365	1.9425	1.950	1.940	1.950	1.920	1.980	2,622,000	1.9425	-1.52%
2022-06-29	0	1.980	1.960	1.980	1.940	2.030	4,834,047	9,553,035	1.9762	1.980	1.960	1.980	1.940	2.030	4,834,047	1.9762	2.59%
2022-06-28	0	1.930	1.920	1.930	1.890	1.940	1,638,500	3,128,650	1.9095	1.930	1.920	1.930	1.890	1.940	1,638,500	1.9095	-0.52%
2022-06-27	0	1.940	1.910	1.940	1.870	2.030	7,042,000	13,650,195	1.9384	1.940	1.910	1.940	1.870	2.030	7,042,000	1.9384	2.65%
2022-06-24	0	1.890	1.870	1.890	1.860	1.950	2,290,012	4,326,783	1.8894	1.890	1.870	1.890	1.860	1.950	2,290,012	1.8894	-1.56%
2022-06-23	0	1.920	1.910	1.920	1.870	1.940	3,703,488	7,077,946	1.9112	1.920	1.910	1.920	1.870	1.940	3,703,488	1.9112	1.59%
2022-06-22	0	1.890	1.870	1.890	1.860	1.950	1,998,000	3,810,115	1.9070	1.890	1.870	1.890	1.860	1.950	1,998,000	1.9070	-2.58%
2022-06-21	0	1.940	1.920	1.940	1.900	1.970	3,577,996	6,912,649	1.9320	1.940	1.920	1.940	1.900	1.970	3,577,996	1.9320	2.11%
2022-06-20	0	1.900	1.880	1.890	1.760	1.970	8,979,810	16,896,989	1.8817	1.900	1.880	1.890	1.760	1.970	8,979,810	1.8817	7.34%
2022-06-17	0	1.770	1.760	1.770	1.740	1.810	3,389,000	6,003,102	1.7713	1.770	1.760	1.770	1.740	1.810	3,389,000	1.7713	-1.67%
2022-06-16	0	1.800	1.790	1.800	1.790	1.900	2,897,000	5,287,855	1.8253	1.800	1.790	1.800	1.790	1.900	2,897,000	1.8253	-3.74%
2022-06-15	0	1.870	1.850	1.870	1.840	1.890	2,463,500	4,621,085	1.8758	1.870	1.850	1.870	1.840	1.890	2,463,500	1.8758	2.19%
2022-06-14	0	1.830	1.820	1.830	1.810	1.880	2,182,500	4,003,165	1.8342	1.830	1.820	1.830	1.810	1.880	2,182,500	1.8342	-1.61%
2022-06-13	0	1.860	1.850	1.860	1.850	1.960	3,061,000	5,794,720	1.8931	1.860	1.850	1.860	1.850	1.960	3,061,000	1.8931	-7.00%
2022-06-10	0	2.000	1.990	2.000	1.980	2.080	3,141,500	6,300,785	2.0057	2.000	1.990	2.000	1.980	2.080	3,141,500	2.0057	-3.85%
2022-06-09	0	2.080	2.050	2.080	2.050	2.130	2,383,000	4,974,650	2.0876	2.080	2.050	2.080	2.050	2.130	2,383,000	2.0876	0.48%
2022-06-08	0	2.070	2.050	2.070	2.020	2.080	2,325,500	4,772,325	2.0522	2.070	2.050	2.070	2.020	2.080	2,325,500	2.0522	0.49%
2022-06-07	0	2.060	2.050	2.060	2.020	2.080	2,577,000	5,269,995	2.0450	2.060	2.050	2.060	2.020	2.080	2,577,000	2.0450	2.49%
2022-06-06	0	2.010	2.010	2.030	1.960	2.030	2,457,500	4,895,370	1.9920	2.010	2.010	2.030	1.960	2.030	2,457,500	1.9920	-0.99%
2022-06-02	0	2.030	2.010	2.030	2.010	2.080	1,677,500	3,402,747	2.0285	2.030	2.010	2.030	2.010	2.080	1,677,500	2.0285	-2.40%
2022-06-01	0	2.080	2.080	2.090	2.060	2.150	2,279,500	4,798,290	2.1050	2.080	2.080	2.090	2.060	2.150	2,279,500	2.1050	-0.48%
2022-05-31	0	2.090	2.090	2.130	2.010	2.130	2,824,000	5,875,420	2.0805	2.090	2.090	2.130	2.010	2.130	2,824,000	2.0805	2.45%
2022-05-30	0	2.040	2.030	2.040	2.020	2.080	2,065,500	4,211,602	2.0390	2.040	2.030	2.040	2.020	2.080	2,065,500	2.0390	0.00%
2022-05-27	0	2.040	2.010	2.040	2.000	2.060	2,631,500	5,321,715	2.0223	2.040	2.010	2.040	2.000	2.060	2,631,500	2.0223	0.49%
2022-05-26	0	2.030	2.010	2.030	1.950	2.040	2,192,500	4,377,450	1.9966	2.030	2.010	2.030	1.950	2.040	2,192,500	1.9966	1.00%
2022-05-25	0	2.010	1.970	2.010	1.980	2.040	2,057,500	4,123,275	2.0040	2.010	1.970	2.010	1.980	2.040	2,057,500	2.0040	1.01%
2022-05-24	0	1.990	1.990	2.000	1.980	2.080	1,547,000	3,157,465	2.0410	1.990	1.990	2.000	1.980	2.080	1,547,000	2.0410	-2.93%
2022-05-23	0	2.050	2.040	2.050	2.020	2.090	1,488,000	3,031,035	2.0370	2.050	2.040	2.050	2.020	2.090	1,488,000	2.0370	-1.44%
2022-05-20	0	2.080	2.080	2.090	2.040	2.120	2,366,500	4,906,025	2.0731	2.080	2.080	2.090	2.040	2.120	2,366,500	2.0731	-0.48%
2022-05-19	0	2.090	2.080	2.090	2.040	2.100	2,184,000	4,530,680	2.0745	2.090	2.080	2.090	2.040	2.100	2,184,000	2.0745	-0.48%
2022-05-18	0	2.100	2.090	2.100	2.030	2.120	2,108,000	4,393,175	2.0840	2.100	2.090	2.100	2.030	2.120	2,108,000	2.0840	0.96%
2022-05-17	0	2.080	2.070	2.080	2.010	2.080	2,697,500	5,544,335	2.0554	2.080	2.070	2.080	2.010	2.080	2,697,500	2.0554	1.46%
2022-05-16	0	2.050	2.040	2.050	1.990	2.130	2,256,000	4,631,420	2.0529	2.050	2.040	2.050	1.990	2.130	2,256,000	2.0529	1.49%
2022-05-13	0	2.020	2.010	2.020	1.920	2.020	2,830,480	5,606,566	1.9808	2.020	2.010	2.020	1.920	2.020	2,830,480	1.9808	5.21%
2022-05-12	0	1.920	1.910	1.920	1.900	2.060	2,866,520	5,774,754	2.0146	1.920	1.910	1.920	1.900	2.060	2,866,520	2.0146	-3.52%
2022-05-11	0	1.990	1.990	2.000	1.990	2.160	2,778,500	5,724,675	2.0603	1.990	1.990	2.000	1.990	2.160	2,778,500	2.0603	-7.01%
2022-05-10	0	2.140	2.120	2.140	1.990	2.170	3,735,500	7,830,825	2.0963	2.140	2.120	2.140	1.990	2.170	3,735,500	2.0963	5.42%
2022-05-06	0	2.030	2.020	2.030	2.000	2.320	3,960,500	8,342,515	2.1064	2.030	2.020	2.030	2.000	2.320	3,960,500	2.1064	-12.50%
2022-05-05	0	2.320	2.320	2.340	2.300	2.510	4,473,500	10,558,380	2.3602	2.320	2.320	2.340	2.300	2.510	4,473,500	2.3602	-9.38%
2022-05-04	0	2.560	2.550	2.560	2.490	2.590	1,503,000	3,778,195	2.5138	2.560	2.550	2.560	2.490	2.590	1,503,000	2.5138	-0.39%
2022-05-03	0	2.570	2.520	2.570	2.350	2.570	2,206,500	5,441,390	2.4661	2.570	2.520	2.570	2.350	2.570	2,206,500	2.4661	10.30%
2022-04-29	0	2.330	2.330	2.340	2.120	2.330	2,377,500	5,259,620	2.2122	2.330	2.330	2.340	2.120	2.330	2,377,500	2.2122	6.39%
2022-04-28	0	2.190	2.170	2.190	2.090	2.200	2,358,000	5,083,950	2.1560	2.190	2.170	2.190	2.090	2.200	2,358,000	2.1560	2.34%
2022-04-27	0	2.140	2.130	2.140	2.050	2.180	4,856,000	10,315,230	2.1242	2.140	2.130	2.140	2.050	2.180	4,856,000	2.1242	0.00%
2022-04-26	0	2.140	2.120	2.140	2.080	2.210	2,760,500	5,940,540	2.1520	2.140	2.120	2.140	2.080	2.210	2,760,500	2.1520	3.38%
2022-04-25	0	2.070	2.060	2.070	2.010	2.120	1,494,000	3,065,797	2.0521	2.070	2.060	2.070	2.010	2.120	1,494,000	2.0521	-0.48%
2022-04-22	0	2.080	2.060	2.080	2.030	2.180	2,796,500	5,888,395	2.1056	2.080	2.060	2.080	2.030	2.180	2,796,500	2.1056	-1.42%
2022-04-21	0	2.110	2.100	2.110	2.100	2.200	1,673,000	3,597,565	2.1504	2.110	2.100	2.110	2.100	2.200	1,673,000	2.1504	-3.21%
2022-04-20	0	2.180	2.180	2.190	2.160	2.320	1,876,000	4,188,185	2.2325	2.180	2.180	2.190	2.160	2.320	1,876,000	2.2325	-4.80%
2022-04-19	0	2.290	2.290	2.300	2.240	2.370	1,653,500	3,776,575	2.2840	2.290	2.290	2.300	2.240	2.370	1,653,500	2.2840	-4.98%
2022-04-14	0	2.410	2.370	2.410	2.310	2.430	2,308,500	5,463,995	2.3669	2.410	2.370	2.410	2.310	2.430	2,308,500	2.3669	5.70%
2022-04-13	0	2.280	2.260	2.280	2.240	2.330	2,032,500	4,624,545	2.2753	2.280	2.260	2.280	2.240	2.330	2,032,500	2.2753	0.88%
2022-04-12	0	2.260	2.250	2.260	2.230	2.320	1,878,500	4,256,880	2.2661	2.260	2.250	2.260	2.230	2.320	1,878,500	2.2661	-1.31%
2022-04-11	0	2.290	2.290	2.300	2.280	2.460	1,220,500	2,880,675	2.3602	2.290	2.290	2.300	2.280	2.460	1,220,500	2.3602	-8.03%
2022-04-08	0	2.490	2.480	2.490	2.430	2.530	3,717,500	9,186,902	2.4713	2.490	2.480	2.490	2.430	2.530	3,717,500	2.4713	1.63%
2022-04-07	0	2.450	2.450	2.460	2.430	2.610	1,875,000	4,693,377	2.5031	2.450	2.450	2.460	2.430	2.610	1,875,000	2.5031	-5.41%
2022-04-06	0	2.590	2.580	2.590	2.480	2.700	4,677,597	12,209,828	2.6103	2.590	2.580	2.590	2.480	2.700	4,677,597	2.6103	1.17%
2022-04-04	0	2.560	2.540	2.560	2.450	2.620	2,507,000	6,412,175	2.5577	2.560	2.540	2.560	2.450	2.620	2,507,000	2.5577	4.92%
2022-04-01	0	2.440	2.430	2.440	2.240	2.490	2,203,000	5,145,960	2.3359	2.440	2.430	2.440	2.240	2.490	2,203,000	2.3359	4.72%
2022-03-31	0	2.330	2.330	2.340	2.290	2.430	2,454,326	5,788,322	2.3584	2.330	2.330	2.340	2.290	2.430	2,454,326	2.3584	-3.32%
2022-03-30	0	2.410	2.400	2.410	2.130	2.410	3,795,000	8,686,413	2.2889	2.410	2.400	2.410	2.130	2.410	3,795,000	2.2889	14.22%
2022-03-29	0	2.110	2.100	2.110	2.090	2.230	1,696,240	3,641,152	2.1466	2.110	2.100	2.110	2.090	2.230	1,696,240	2.1466	-4.95%
2022-03-28	0	2.220	2.210	2.220	2.180	2.280	1,977,500	4,378,655	2.2142	2.220	2.210	2.220	2.180	2.280	1,977,500	2.2142	-2.63%
2022-03-25	0	2.280	2.250	2.280	2.250	2.380	1,392,000	3,235,986	2.3247	2.280	2.250	2.280	2.250	2.380	1,392,000	2.3247	-2.56%
2022-03-24	0	2.340	2.330	2.340	2.320	2.470	1,632,000	3,942,235	2.4156	2.340	2.330	2.340	2.320	2.470	1,632,000	2.4156	-3.31%
2022-03-23	0	2.420	2.420	2.440	2.330	2.450	2,564,000	6,181,220	2.4108	2.420	2.420	2.440	2.330	2.450	2,564,000	2.4108	1.26%
2022-03-22	0	2.390	2.370	2.400	2.190	2.390	2,695,500	6,234,984	2.3131	2.390	2.370	2.400	2.190	2.390	2,695,500	2.3131	5.29%
2022-03-21	0	2.270	2.260	2.270	2.260	2.450	3,683,000	8,567,915	2.3263	2.270	2.260	2.270	2.260	2.450	3,683,000	2.3263	-7.35%
2022-03-18	0	2.450	2.440	2.450	2.280	2.480	5,581,000	13,292,691	2.3818	2.450	2.440	2.450	2.280	2.480	5,581,000	2.3818	1.24%
2022-03-17	0	2.420	2.410	2.420	2.150	2.490	12,890,500	29,794,457	2.3113	2.420	2.410	2.420	2.150	2.490	12,890,500	2.3113	19.80%
2022-03-16	0	2.020	2.020	2.030	1.860	2.060	5,547,500	10,948,340	1.9736	2.020	2.020	2.030	1.860	2.060	5,547,500	1.9736	2.02%
2022-03-15	0	1.980	1.980	2.000	1.860	2.110	6,707,500	13,111,827	1.9548	1.980	1.980	2.000	1.860	2.110	6,707,500	1.9548	-3.88%
2022-03-14	0	2.060	2.050	2.060	2.060	2.350	4,467,790	9,442,850	2.1135	2.060	2.050	2.060	2.060	2.350	4,467,790	2.1135	-12.34%
2022-03-11	0	2.350	2.340	2.350	2.270	2.370	2,003,000	4,660,545	2.3268	2.350	2.340	2.350	2.270	2.370	2,003,000	2.3268	-0.84%
2022-03-10	0	2.370	2.360	2.370	2.370	2.470	4,386,000	10,474,034	2.3881	2.370	2.360	2.370	2.370	2.470	4,386,000	2.3881	0.00%
2022-03-09	0	2.370	2.360	2.370	2.350	2.590	4,067,200	9,955,998	2.4479	2.370	2.360	2.370	2.350	2.590	4,067,200	2.4479	-4.82%
2022-03-08	0	2.490	2.480	2.490	2.480	2.570	4,179,600	10,569,441	2.5288	2.490	2.480	2.490	2.480	2.570	4,179,600	2.5288	-1.58%
2022-03-07	0	2.530	2.520	2.530	2.390	2.570	3,941,500	9,842,972	2.4973	2.530	2.520	2.530	2.390	2.570	3,941,500	2.4973	2.85%
2022-03-04	0	2.460	2.450	2.460	2.440	2.570	2,345,000	5,846,827	2.4933	2.460	2.450	2.460	2.440	2.570	2,345,000	2.4933	-3.91%
2022-03-03	0	2.560	2.550	2.560	2.510	2.600	2,303,500	5,868,505	2.5476	2.560	2.550	2.560	2.510	2.600	2,303,500	2.5476	2.40%
2022-03-02	0	2.500	2.490	2.500	2.450	2.610	2,080,500	5,209,017	2.5037	2.500	2.490	2.500	2.450	2.610	2,080,500	2.5037	-3.10%
2022-03-01	0	2.580	2.560	2.580	2.480	2.580	2,185,000	5,503,520	2.5188	2.580	2.560	2.580	2.480	2.580	2,185,000	2.5188	4.03%
2022-02-28	0	2.480	2.470	2.480	2.470	2.630	2,459,000	6,194,344	2.5191	2.480	2.470	2.480	2.470	2.630	2,459,000	2.5191	-4.62%
2022-02-25	0	2.600	2.590	2.600	2.570	2.680	2,777,500	7,241,525	2.6072	2.600	2.590	2.600	2.570	2.680	2,777,500	2.6072	0.39%
2022-02-24	0	2.590	2.580	2.590	2.550	2.710	3,371,000	8,769,780	2.6015	2.590	2.580	2.590	2.550	2.710	3,371,000	2.6015	-3.72%
2022-02-23	0	2.690	2.680	2.690	2.570	2.700	2,537,890	6,673,794	2.6297	2.690	2.680	2.690	2.570	2.700	2,537,890	2.6297	2.67%
2022-02-22	0	2.620	2.610	2.620	2.560	2.690	2,992,000	7,787,020	2.6026	2.620	2.610	2.620	2.560	2.690	2,992,000	2.6026	-1.13%
2022-02-21	0	2.650	2.640	2.650	2.590	2.700	3,685,500	9,729,300	2.6399	2.650	2.640	2.650	2.590	2.700	3,685,500	2.6399	1.92%
2022-02-18	0	2.600	2.600	2.610	2.570	2.690	9,231,000	24,043,920	2.6047	2.600	2.600	2.610	2.570	2.690	9,231,000	2.6047	0.39%
2022-02-17	0	2.590	2.580	2.590	2.540	2.630	3,060,202	7,936,895	2.5936	2.590	2.580	2.590	2.540	2.630	3,060,202	2.5936	-0.38%
2022-02-16	0	2.600	2.600	2.610	2.600	2.830	6,920,500	18,266,995	2.6395	2.600	2.600	2.610	2.600	2.830	6,920,500	2.6395	-0.76%
2022-02-15	0	2.620	2.610	2.620	2.610	2.930	3,182,800	8,479,004	2.6640	2.620	2.610	2.620	2.610	2.930	3,182,800	2.6640	-4.73%
2022-02-14	0	2.750	2.740	2.750	2.710	3.040	4,265,500	12,113,160	2.8398	2.750	2.740	2.750	2.710	3.040	4,265,500	2.8398	-10.13%
2022-02-11	0	3.060	3.050	3.060	3.000	3.360	4,085,500	12,739,335	3.1182	3.060	3.050	3.060	3.000	3.360	4,085,500	3.1182	-7.27%
2022-02-10	0	3.300	3.290	3.300	3.180	3.300	1,928,000	6,227,290	3.2299	3.300	3.290	3.300	3.180	3.300	1,928,000	3.2299	4.10%
2022-02-09	0	3.170	3.150	3.170	3.100	3.230	1,528,000	4,828,110	3.1598	3.170	3.150	3.170	3.100	3.230	1,528,000	3.1598	2.26%
2022-02-08	0	3.100	3.090	3.100	3.050	3.190	1,495,000	4,635,770	3.1008	3.100	3.090	3.100	3.050	3.190	1,495,000	3.1008	-3.13%
2022-02-07	0	3.200	3.190	3.200	3.170	3.350	1,463,000	4,725,675	3.2301	3.200	3.190	3.200	3.170	3.350	1,463,000	3.2301	-5.04%
2022-02-04	0	3.370	3.340	3.370	3.200	3.460	1,988,000	6,586,425	3.3131	3.370	3.340	3.370	3.200	3.460	1,988,000	3.3131	4.66%
2022-01-31	0	3.220	3.200	3.220	3.180	3.320	669,000	2,158,010	3.2257	3.220	3.200	3.220	3.180	3.320	669,000	3.2257	0.94%
2022-01-28	0	3.190	3.170	3.190	3.080	3.450	1,682,500	5,370,640	3.1921	3.190	3.170	3.190	3.080	3.450	1,682,500	3.1921	-1.54%
2022-01-27	0	3.240	3.220	3.240	3.180	3.500	1,148,000	3,777,370	3.2904	3.240	3.220	3.240	3.180	3.500	1,148,000	3.2904	-3.28%
2022-01-26	0	3.350	3.350	3.360	3.300	3.480	1,658,000	5,546,200	3.3451	3.350	3.350	3.360	3.300	3.480	1,658,000	3.3451	1.82%
2022-01-25	0	3.290	3.280	3.290	3.220	3.390	1,639,500	5,412,930	3.3016	3.290	3.280	3.290	3.220	3.390	1,639,500	3.3016	-2.95%
2022-01-24	0	3.390	3.380	3.390	3.360	3.520	1,481,000	5,086,015	3.4342	3.390	3.380	3.390	3.360	3.520	1,481,000	3.4342	-2.31%
2022-01-21	0	3.470	3.450	3.470	3.380	3.490	2,500,470	8,590,914	3.4357	3.470	3.450	3.470	3.380	3.490	2,500,470	3.4357	4.20%
2022-01-20	0	3.330	3.310	3.330	3.270	3.410	2,093,249	6,979,549	3.3343	3.330	3.310	3.330	3.270	3.410	2,093,249	3.3343	1.22%
2022-01-19	0	3.290	3.270	3.290	3.210	3.300	1,622,500	5,304,600	3.2694	3.290	3.270	3.290	3.210	3.300	1,622,500	3.2694	2.81%
2022-01-18	0	3.200	3.190	3.200	3.160	3.330	2,138,000	6,907,310	3.2307	3.200	3.190	3.200	3.160	3.330	2,138,000	3.2307	0.00%
2022-01-17	0	3.200	3.200	3.210	3.170	3.300	1,315,500	4,212,725	3.2024	3.200	3.200	3.210	3.170	3.300	1,315,500	3.2024	-3.90%
2022-01-14	0	3.330	3.300	3.330	3.200	3.400	2,440,500	8,043,365	3.2958	3.330	3.300	3.330	3.200	3.400	2,440,500	3.2958	4.06%
2022-01-13	0	3.200	3.200	3.210	3.160	3.380	2,356,500	7,708,391	3.2711	3.200	3.200	3.210	3.160	3.380	2,356,500	3.2711	-6.71%
2022-01-12	0	3.430	3.420	3.440	3.360	3.460	1,806,500	6,155,025	3.4072	3.430	3.420	3.440	3.360	3.460	1,806,500	3.4072	-0.58%
2022-01-11	0	3.450	3.440	3.450	3.270	3.480	2,747,000	9,252,525	3.3682	3.450	3.440	3.450	3.270	3.480	2,747,000	3.3682	4.55%
2022-01-10	0	3.300	3.290	3.300	3.190	3.330	2,512,000	8,169,500	3.2522	3.300	3.290	3.300	3.190	3.330	2,512,000	3.2522	1.54%
2022-01-07	0	3.250	3.240	3.250	3.080	3.260	1,980,405	6,303,811	3.1831	3.250	3.240	3.250	3.080	3.260	1,980,405	3.1831	3.50%
2022-01-06	0	3.140	3.130	3.140	3.090	3.210	1,758,000	5,494,890	3.1256	3.140	3.130	3.140	3.090	3.210	1,758,000	3.1256	0.32%
2022-01-05	0	3.130	3.100	3.130	3.060	3.250	2,300,000	7,217,860	3.1382	3.130	3.100	3.130	3.060	3.250	2,300,000	3.1382	0.32%
2022-01-04	0	3.120	3.110	3.120	3.000	3.200	2,286,500	7,152,330	3.1281	3.120	3.110	3.120	3.000	3.200	2,286,500	3.1281	0.97%
2022-01-03	0	3.090	3.080	3.090	2.980	3.100	1,713,000	5,191,005	3.0304	3.090	3.080	3.090	2.980	3.100	1,713,000	3.0304	3.00%
2021-12-31	0	3.000	2.980	3.000	2.930	3.020	1,103,500	3,284,045	2.9760	3.000	2.980	3.000	2.930	3.020	1,103,500	2.9760	3.09%
2021-12-30	0	2.910	2.890	2.910	2.880	2.970	1,850,000	5,379,130	2.9076	2.910	2.890	2.910	2.880	2.970	1,850,000	2.9076	-0.34%
2021-12-29	0	2.920	2.900	2.920	2.880	2.970	1,974,500	5,782,280	2.9285	2.920	2.900	2.920	2.880	2.970	1,974,500	2.9285	-0.34%
2021-12-28	0	2.930	2.920	2.930	2.850	2.950	1,985,500	5,762,750	2.9024	2.930	2.920	2.930	2.850	2.950	1,985,500	2.9024	2.45%
2021-12-24	0	2.860	2.850	2.860	2.830	2.900	1,131,000	3,226,395	2.8527	2.860	2.850	2.860	2.830	2.900	1,131,000	2.8527	1.06%
2021-12-23	0	2.830	2.830	2.840	2.800	2.900	1,878,000	5,325,882	2.8359	2.830	2.830	2.840	2.800	2.900	1,878,000	2.8359	0.71%
2021-12-22	0	2.810	2.800	2.810	2.680	2.810	2,178,500	5,950,940	2.7317	2.810	2.800	2.810	2.680	2.810	2,178,500	2.7317	3.31%
2021-12-21	0	2.720	2.710	2.720	2.590	2.750	2,286,500	6,088,475	2.6628	2.720	2.710	2.720	2.590	2.750	2,286,500	2.6628	3.42%
2021-12-20	0	2.630	2.620	2.630	2.620	3.080	2,148,000	5,830,947	2.7146	2.630	2.620	2.630	2.620	3.080	2,148,000	2.7146	-5.40%
2021-12-17	0	2.780	2.780	2.800	2.780	2.860	2,195,000	6,191,510	2.8207	2.780	2.780	2.800	2.780	2.860	2,195,000	2.8207	-1.42%
2021-12-16	0	2.820	2.820	2.840	2.790	2.880	1,842,000	5,228,605	2.8385	2.820	2.820	2.840	2.790	2.880	1,842,000	2.8385	0.36%
2021-12-15	0	2.810	2.800	2.810	2.770	2.870	2,283,500	6,395,795	2.8009	2.810	2.800	2.810	2.770	2.870	2,283,500	2.8009	0.36%
2021-12-14	0	2.800	2.800	2.810	2.800	2.980	2,850,000	8,114,715	2.8473	2.800	2.800	2.810	2.800	2.980	2,850,000	2.8473	-6.04%
2021-12-13	0	2.980	2.980	2.990	2.960	3.140	1,710,500	5,167,645	3.0211	2.980	2.980	2.990	2.960	3.140	1,710,500	3.0211	-3.25%
2021-12-10	0	3.080	3.070	3.080	3.040	3.150	1,883,000	5,792,300	3.0761	3.080	3.070	3.080	3.040	3.150	1,883,000	3.0761	-0.32%
2021-12-09	0	3.090	3.090	3.110	3.050	3.110	1,988,500	6,147,145	3.0913	3.090	3.090	3.110	3.050	3.110	1,988,500	3.0913	1.31%
2021-12-08	0	3.050	3.040	3.050	3.020	3.110	1,963,000	6,002,461	3.0578	3.050	3.040	3.050	3.020	3.110	1,963,000	3.0578	-0.65%
2021-12-07	0	3.070	3.060	3.070	2.890	3.070	2,134,500	6,435,080	3.0148	3.070	3.060	3.070	2.890	3.070	2,134,500	3.0148	6.97%
2021-12-06	0	2.870	2.870	2.880	2.830	2.980	2,364,000	6,835,890	2.8917	2.870	2.870	2.880	2.830	2.980	2,364,000	2.8917	-1.71%
2021-12-03	0	2.920	2.900	2.920	2.830	2.940	3,025,500	8,712,985	2.8798	2.920	2.900	2.920	2.830	2.940	3,025,500	2.8798	0.69%
2021-12-02	0	2.900	2.890	2.900	2.870	2.960	2,029,500	5,892,910	2.9036	2.900	2.890	2.900	2.870	2.960	2,029,500	2.9036	0.35%
2021-12-01	0	2.890	2.880	2.890	2.880	3.020	1,843,500	5,459,342	2.9614	2.890	2.880	2.890	2.880	3.020	1,843,500	2.9614	-3.02%
2021-11-30	0	2.980	2.970	2.980	2.910	3.010	3,412,000	10,049,445	2.9453	2.980	2.970	2.980	2.910	3.010	3,412,000	2.9453	2.76%
2021-11-29	0	2.900	2.900	2.910	2.880	3.030	1,732,000	5,033,855	2.9064	2.900	2.900	2.910	2.880	3.030	1,732,000	2.9064	-3.97%
2021-11-26	0	3.020	3.000	3.020	2.990	3.060	1,816,000	5,472,965	3.0137	3.020	3.000	3.020	2.990	3.060	1,816,000	3.0137	-2.27%
2021-11-25	0	3.090	3.050	3.090	3.000	3.110	1,975,500	6,022,615	3.0487	3.090	3.050	3.090	3.000	3.110	1,975,500	3.0487	1.31%
2021-11-24	0	3.050	3.020	3.050	3.010	3.090	1,812,000	5,507,490	3.0395	3.050	3.020	3.050	3.010	3.090	1,812,000	3.0395	0.33%
2021-11-23	0	3.040	3.030	3.040	3.010	3.150	2,036,000	6,214,465	3.0523	3.040	3.030	3.040	3.010	3.150	2,036,000	3.0523	-0.65%
2021-11-22	0	3.060	3.040	3.060	3.050	3.220	1,626,500	5,039,825	3.0986	3.060	3.040	3.060	3.050	3.220	1,626,500	3.0986	-4.08%
2021-11-19	0	3.190	3.150	3.190	3.010	3.200	3,031,000	9,358,300	3.0875	3.190	3.150	3.190	3.010	3.200	3,031,000	3.0875	6.33%
2021-11-18	0	3.000	2.990	3.000	2.970	3.100	2,174,500	6,530,790	3.0034	3.000	2.990	3.000	2.970	3.100	2,174,500	3.0034	-2.28%
2021-11-17	0	3.070	3.050	3.070	3.020	3.100	1,828,500	5,591,629	3.0580	3.070	3.050	3.070	3.020	3.100	1,828,500	3.0580	0.00%
2021-11-16	0	3.070	3.050	3.070	3.040	3.170	1,714,000	5,260,845	3.0693	3.070	3.050	3.070	3.040	3.170	1,714,000	3.0693	0.33%
2021-11-15	0	3.060	3.040	3.060	3.030	3.300	1,359,500	4,285,863	3.1525	3.060	3.040	3.060	3.030	3.300	1,359,500	3.1525	-4.38%
2021-11-12	0	3.200	3.200	3.210	3.150	3.300	1,797,000	5,738,815	3.1936	3.200	3.200	3.210	3.150	3.300	1,797,000	3.1936	-1.84%
2021-11-11	0	3.260	3.250	3.260	3.140	3.270	2,611,500	8,432,240	3.2289	3.260	3.250	3.260	3.140	3.270	2,611,500	3.2289	2.52%
2021-11-10	0	3.180	3.180	3.220	2.830	3.340	3,544,500	10,721,900	3.0249	3.180	3.180	3.220	2.830	3.340	3,544,500	3.0249	9.66%
2021-11-09	0	2.900	2.870	2.900	2.840	3.030	2,677,500	7,690,350	2.8722	2.900	2.870	2.900	2.840	3.030	2,677,500	2.8722	-2.03%
2021-11-08	0	2.960	2.950	2.960	2.910	3.090	2,326,500	6,828,885	2.9353	2.960	2.950	2.960	2.910	3.090	2,326,500	2.9353	0.68%
2021-11-05	0	2.940	2.930	2.940	2.830	3.110	2,459,000	7,092,510	2.8843	2.940	2.930	2.940	2.830	3.110	2,459,000	2.8843	-2.65%
2021-11-04	0	3.020	3.000	3.020	2.950	3.170	2,220,000	6,660,645	3.0003	3.020	3.000	3.020	2.950	3.170	2,220,000	3.0003	-2.89%
2021-11-03	0	3.110	3.100	3.110	3.010	3.170	2,740,000	8,456,806	3.0864	3.110	3.100	3.110	3.010	3.170	2,740,000	3.0864	4.36%
2021-11-02	0	2.980	2.970	2.980	2.920	3.260	3,596,500	10,766,285	2.9935	2.980	2.970	2.980	2.920	3.260	3,596,500	2.9935	-2.61%
2021-11-01	0	3.060	3.050	3.060	3.030	3.240	2,660,500	8,193,170	3.0796	3.060	3.050	3.060	3.030	3.240	2,660,500	3.0796	-2.86%
2021-10-29	0	3.150	3.130	3.150	3.100	3.270	1,922,000	6,102,265	3.1750	3.150	3.130	3.150	3.100	3.270	1,922,000	3.1750	-1.87%
2021-10-28	0	3.210	3.200	3.210	3.190	3.380	2,798,500	9,041,040	3.2307	3.210	3.200	3.210	3.190	3.380	2,798,500	3.2307	-3.31%
2021-10-27	0	3.320	3.300	3.320	3.260	3.430	1,687,500	5,580,595	3.3070	3.320	3.300	3.320	3.260	3.430	1,687,500	3.3070	-0.90%
2021-10-26	0	3.350	3.340	3.350	3.310	3.660	1,732,500	5,771,281	3.3312	3.350	3.340	3.350	3.310	3.660	1,732,500	3.3312	-0.89%
2021-10-25	0	3.380	3.370	3.380	3.350	3.510	1,695,000	5,751,980	3.3935	3.380	3.370	3.380	3.350	3.510	1,695,000	3.3935	-5.59%
2021-10-22	0	3.580	3.540	3.580	3.410	3.620	3,338,000	11,896,355	3.5639	3.580	3.540	3.580	3.410	3.620	3,338,000	3.5639	3.47%
2021-10-21	0	3.460	3.440	3.460	3.370	3.500	3,706,000	12,727,374	3.4343	3.460	3.440	3.460	3.370	3.500	3,706,000	3.4343	2.67%
2021-10-20	0	3.370	3.360	3.370	3.330	3.420	1,729,000	5,792,406	3.3501	3.370	3.360	3.370	3.330	3.420	1,729,000	3.3501	0.30%
2021-10-19	0	3.360	3.350	3.360	3.340	3.440	724,500	2,439,530	3.3672	3.360	3.350	3.360	3.340	3.440	724,500	3.3672	-1.18%
2021-10-18	0	3.400	3.380	3.400	3.310	3.450	2,213,000	7,479,550	3.3798	3.400	3.380	3.400	3.310	3.450	2,213,000	3.3798	2.72%
2021-10-15	0	3.310	3.290	3.310	3.250	3.440	3,705,000	12,225,587	3.2998	3.310	3.290	3.310	3.250	3.440	3,705,000	3.2998	-3.78%
2021-10-12	0	3.440	3.420	3.440	3.370	3.540	2,401,500	8,229,975	3.4270	3.440	3.420	3.440	3.370	3.540	2,401,500	3.4270	-1.43%
2021-10-11	0	3.490	3.480	3.490	3.480	3.810	1,770,500	6,259,080	3.5352	3.490	3.480	3.490	3.480	3.810	1,770,500	3.5352	-5.16%
2021-10-08	0	3.680	3.660	3.680	3.660	3.900	2,527,500	9,421,097	3.7274	3.680	3.660	3.680	3.660	3.900	2,527,500	3.7274	-5.64%
2021-10-07	0	3.900	3.880	3.900	3.780	3.940	1,763,000	6,809,465	3.8624	3.900	3.880	3.900	3.780	3.940	1,763,000	3.8624	3.45%
2021-10-06	0	3.770	3.770	3.780	3.700	3.930	1,675,000	6,278,955	3.7486	3.770	3.770	3.780	3.700	3.930	1,675,000	3.7486	-2.08%
2021-10-05	0	3.850	3.840	3.850	3.850	4.090	1,433,000	5,580,870	3.8945	3.850	3.840	3.850	3.850	4.090	1,433,000	3.8945	-3.02%
2021-10-04	0	3.970	3.950	3.970	3.880	4.050	1,749,500	6,880,500	3.9328	3.970	3.950	3.970	3.880	4.050	1,749,500	3.9328	2.06%
2021-09-30	0	3.890	3.880	3.890	3.610	3.910	2,115,500	8,030,060	3.7958	3.890	3.880	3.890	3.610	3.910	2,115,500	3.7958	8.66%
2021-09-29	0	3.580	3.560	3.580	3.530	3.710	2,046,500	7,326,430	3.5800	3.580	3.560	3.580	3.530	3.710	2,046,500	3.5800	0.00%
2021-09-28	0	3.580	3.570	3.580	3.540	3.670	2,601,500	9,304,885	3.5767	3.580	3.570	3.580	3.540	3.670	2,601,500	3.5767	1.99%
2021-09-27	0	3.510	3.470	3.510	3.460	3.590	1,498,500	5,245,160	3.5003	3.510	3.470	3.510	3.460	3.590	1,498,500	3.5003	-1.68%
2021-09-24	0	3.570	3.550	3.570	3.470	3.700	2,097,500	7,473,237	3.5629	3.570	3.550	3.570	3.470	3.700	2,097,500	3.5629	-0.56%
2021-09-23	0	3.590	3.570	3.590	3.500	3.720	3,199,000	11,629,705	3.6354	3.590	3.570	3.590	3.500	3.720	3,199,000	3.6354	4.06%
2021-09-21	0	3.450	3.440	3.450	3.410	3.450	1,352,000	4,647,420	3.4374	3.450	3.440	3.450	3.410	3.450	1,352,000	3.4374	0.58%
2021-09-20	0	3.430	3.430	3.440	3.430	3.580	2,068,500	7,172,355	3.4674	3.430	3.430	3.440	3.430	3.580	2,068,500	3.4674	-4.19%
2021-09-17	0	3.580	3.570	3.580	3.440	3.670	7,146,466	25,277,089	3.5370	3.580	3.570	3.580	3.440	3.670	7,146,466	3.5370	-2.98%
2021-09-16	0	3.690	3.690	3.700	3.640	4.000	1,853,300	6,833,383	3.6871	3.690	3.690	3.700	3.640	4.000	1,853,300	3.6871	-3.40%
2021-09-15	0	3.820	3.800	3.820	3.760	4.130	5,552,500	21,678,495	3.9043	3.820	3.800	3.820	3.760	4.130	5,552,500	3.9043	-5.91%
2021-09-14	0	4.060	4.060	4.070	3.990	4.130	3,295,000	13,347,580	4.0509	4.060	4.060	4.070	3.990	4.130	3,295,000	4.0509	-1.93%
2021-09-13	0	4.140	4.120	4.140	4.070	4.140	1,750,000	7,175,450	4.1003	4.140	4.120	4.140	4.070	4.140	1,750,000	4.1003	0.24%
2021-09-10	0	4.130	4.120	4.130	4.030	4.130	2,149,000	8,785,090	4.0880	4.130	4.120	4.130	4.030	4.130	2,149,000	4.0880	2.74%
2021-09-09	0	4.020	4.020	4.040	4.010	4.220	1,856,260	7,537,605	4.0606	4.020	4.020	4.040	4.010	4.220	1,856,260	4.0606	-3.37%
2021-09-08	0	4.160	4.140	4.160	4.150	4.320	2,002,500	8,430,840	4.2102	4.160	4.140	4.160	4.150	4.320	2,002,500	4.2102	-2.12%
2021-09-07	0	4.250	4.250	4.260	4.200	4.300	2,158,500	9,186,465	4.2559	4.250	4.250	4.260	4.200	4.300	2,158,500	4.2559	0.00%
2021-09-06	0	4.250	4.230	4.250	4.160	4.340	2,169,500	9,133,335	4.2099	4.250	4.230	4.250	4.160	4.340	2,169,500	4.2099	-0.23%
2021-09-03	0	4.260	4.240	4.260	4.230	4.370	2,071,500	8,898,825	4.2958	4.260	4.240	4.260	4.230	4.370	2,071,500	4.2958	-1.39%
2021-09-02	0	4.320	4.300	4.330	4.220	4.370	2,043,500	8,731,910	4.2730	4.320	4.300	4.330	4.220	4.370	2,043,500	4.2730	-0.23%
2021-09-01	0	4.330	4.320	4.330	4.200	4.390	2,485,500	10,758,426	4.3285	4.330	4.320	4.330	4.200	4.390	2,485,500	4.3285	2.85%
2021-08-31	0	4.210	4.200	4.210	4.060	4.310	4,784,000	19,807,775	4.1404	4.210	4.200	4.210	4.060	4.310	4,784,000	4.1404	-0.47%
2021-08-30	0	4.230	4.220	4.230	4.220	4.390	2,205,000	9,412,120	4.2685	4.230	4.220	4.230	4.220	4.390	2,205,000	4.2685	-1.40%
2021-08-27	0	4.290	4.280	4.290	4.250	4.370	1,772,500	7,627,130	4.3030	4.290	4.280	4.290	4.250	4.370	1,772,500	4.3030	-0.92%
2021-08-26	0	4.330	4.320	4.330	4.270	4.410	1,384,000	6,015,515	4.3465	4.330	4.320	4.330	4.270	4.410	1,384,000	4.3465	-0.92%
2021-08-25	0	4.370	4.360	4.370	4.310	4.420	1,439,500	6,236,365	4.3323	4.370	4.360	4.370	4.310	4.420	1,439,500	4.3323	1.63%
2021-08-24	0	4.300	4.280	4.300	4.240	4.350	1,477,500	6,316,075	4.2748	4.300	4.280	4.300	4.240	4.350	1,477,500	4.2748	1.42%
2021-08-23	0	4.240	4.230	4.240	4.210	4.350	1,876,000	7,976,970	4.2521	4.240	4.230	4.240	4.210	4.350	1,876,000	4.2521	-1.85%
2021-08-20	0	4.320	4.320	4.330	4.220	4.460	1,671,000	7,154,295	4.2814	4.320	4.320	4.330	4.220	4.460	1,671,000	4.2814	-2.26%
2021-08-19	0	4.420	4.410	4.420	4.350	4.570	1,609,500	7,069,550	4.3924	4.420	4.410	4.420	4.350	4.570	1,609,500	4.3924	-1.78%
2021-08-18	0	4.500	4.540	4.550	4.440	4.500	1,436,000	6,408,760	4.4629	4.500	4.540	4.550	4.440	4.500	1,436,000	4.4629	0.45%
2021-08-17	0	4.480	4.480	4.490	4.420	4.610	1,796,500	8,152,225	4.5378	4.480	4.480	4.490	4.420	4.610	1,796,500	4.5378	-2.40%
2021-08-16	0	4.590	4.570	4.590	4.550	4.610	1,545,183	7,075,323	4.5790	4.590	4.570	4.590	4.550	4.610	1,545,183	4.5790	1.10%
2021-08-13	0	4.540	4.520	4.540	4.520	4.600	1,504,000	6,847,575	4.5529	4.540	4.520	4.540	4.520	4.600	1,504,000	4.5529	-1.30%
2021-08-12	0	4.600	4.590	4.600	4.590	4.680	1,882,500	8,675,680	4.6086	4.600	4.590	4.600	4.590	4.680	1,882,500	4.6086	0.22%
2021-08-11	0	4.590	4.590	4.600	4.500	4.640	1,837,000	8,449,130	4.5994	4.590	4.590	4.600	4.500	4.640	1,837,000	4.5994	2.46%
2021-08-10	0	4.480	4.460	4.480	4.420	4.510	2,168,500	9,695,570	4.4711	4.480	4.460	4.480	4.420	4.510	2,168,500	4.4711	0.45%
2021-08-09	0	4.460	4.420	4.460	4.370	4.510	1,724,500	7,685,977	4.4569	4.460	4.420	4.460	4.370	4.510	1,724,500	4.4569	3.00%
2021-08-06	0	4.330	4.300	4.330	4.300	4.370	1,448,500	6,268,240	4.3274	4.330	4.300	4.330	4.300	4.370	1,448,500	4.3274	-0.69%
2021-08-05	0	4.360	4.300	4.360	4.260	4.370	1,541,500	6,662,910	4.3224	4.360	4.300	4.360	4.260	4.370	1,541,500	4.3224	2.11%
2021-08-04	0	4.270	4.270	4.280	4.240	4.290	1,490,500	6,351,645	4.2614	4.270	4.270	4.280	4.240	4.290	1,490,500	4.2614	0.95%
2021-08-03	0	4.230	4.220	4.240	4.170	4.260	1,807,500	7,583,550	4.1956	4.230	4.220	4.240	4.170	4.260	1,807,500	4.1956	-0.24%
2021-08-02	0	4.240	4.230	4.240	4.040	4.260	1,881,000	7,849,052	4.1728	4.240	4.230	4.240	4.040	4.260	1,881,000	4.1728	5.21%
2021-07-30	0	4.030	4.010	4.030	3.990	4.120	2,513,500	10,113,190	4.0235	4.030	4.010	4.030	3.990	4.120	2,513,500	4.0235	-1.71%
2021-07-29	0	4.100	4.070	4.100	4.070	4.170	2,335,500	9,587,385	4.1051	4.100	4.070	4.100	4.070	4.170	2,335,500	4.1051	0.49%
2021-07-28	0	4.080	4.060	4.080	4.030	4.180	1,730,000	7,026,225	4.0614	4.080	4.060	4.080	4.030	4.180	1,730,000	4.0614	-0.73%
2021-07-27	0	4.110	4.060	4.110	4.050	4.320	3,326,500	13,762,185	4.1371	4.110	4.060	4.110	4.050	4.320	3,326,500	4.1371	-3.97%
2021-07-26	0	4.280	4.270	4.280	4.220	4.440	2,463,500	10,636,515	4.3176	4.280	4.270	4.280	4.220	4.440	2,463,500	4.3176	-3.17%
2021-07-23	0	4.420	4.400	4.420	4.370	4.430	1,855,000	8,166,910	4.4026	4.420	4.400	4.420	4.370	4.430	1,855,000	4.4026	0.68%
2021-07-22	0	4.390	4.380	4.390	4.290	4.400	2,340,500	10,202,150	4.3590	4.390	4.380	4.390	4.290	4.400	2,340,500	4.3590	3.78%
2021-07-21	0	4.230	4.180	4.230	4.180	4.330	2,428,500	10,234,030	4.2141	4.230	4.180	4.230	4.180	4.330	2,428,500	4.2141	0.00%
2021-07-20	0	4.230	4.230	4.240	4.160	4.400	2,406,500	10,157,505	4.2209	4.230	4.230	4.240	4.160	4.400	2,406,500	4.2209	-2.08%
2021-07-19	0	4.320	4.320	4.330	4.320	4.460	1,567,500	6,822,750	4.3526	4.320	4.320	4.330	4.320	4.460	1,567,500	4.3526	-2.70%
2021-07-16	0	4.440	4.420	4.440	4.400	4.440	1,602,500	7,084,010	4.4206	4.440	4.420	4.440	4.400	4.440	1,602,500	4.4206	0.45%
2021-07-15	0	4.420	4.400	4.420	4.280	4.440	1,479,000	6,513,645	4.4041	4.420	4.400	4.420	4.280	4.440	1,479,000	4.4041	0.68%
2021-07-14	0	4.390	4.370	4.390	4.340	4.410	1,375,500	6,028,090	4.3825	4.390	4.370	4.390	4.340	4.410	1,375,500	4.3825	-0.23%
2021-07-13	0	4.400	4.370	4.400	4.350	4.410	1,644,500	7,199,625	4.3780	4.400	4.370	4.400	4.350	4.410	1,644,500	4.3780	0.46%
2021-07-12	0	4.380	4.330	4.380	4.250	4.380	1,578,000	6,827,790	4.3269	4.380	4.330	4.380	4.250	4.380	1,578,000	4.3269	1.86%
2021-07-09	0	4.300	4.250	4.300	4.210	4.300	2,081,500	8,819,475	4.2371	4.300	4.250	4.300	4.210	4.300	2,081,500	4.2371	0.70%
2021-07-08	0	4.270	4.270	4.290	4.270	4.340	1,708,000	7,340,225	4.2976	4.270	4.270	4.290	4.270	4.340	1,708,000	4.2976	-1.84%
2021-07-07	0	4.350	4.320	4.350	4.300	4.350	1,799,500	7,774,675	4.3205	4.350	4.320	4.350	4.300	4.350	1,799,500	4.3205	-0.68%
2021-07-06	0	4.380	4.300	4.380	4.280	4.380	2,034,500	8,797,410	4.3241	4.380	4.300	4.380	4.280	4.380	2,034,500	4.3241	0.46%
2021-07-05	0	4.360	4.340	4.360	4.260	4.490	2,501,000	10,794,440	4.3160	4.360	4.340	4.360	4.260	4.490	2,501,000	4.3160	0.23%
2021-07-02	0	4.350	4.350	4.360	4.350	4.520	2,009,500	8,846,800	4.4025	4.350	4.350	4.360	4.350	4.520	2,009,500	4.4025	-2.90%
2021-06-30	0	4.480	4.420	4.480	4.400	4.520	1,873,500	8,327,165	4.4447	4.480	4.420	4.480	4.400	4.520	1,873,500	4.4447	0.22%
2021-06-29	0	4.470	4.460	4.490	4.430	4.520	1,600,000	7,147,450	4.4672	4.470	4.460	4.490	4.430	4.520	1,600,000	4.4672	-0.45%
2021-06-28	0	4.490	4.460	4.490	4.430	4.540	1,012,500	4,516,482	4.4607	4.490	4.460	4.490	4.430	4.540	1,012,500	4.4607	-1.10%
2021-06-25	0	4.540	4.510	4.540	4.460	4.540	1,490,500	6,711,227	4.5027	4.540	4.510	4.540	4.460	4.540	1,490,500	4.5027	1.34%
2021-06-24	0	4.480	4.460	4.480	4.410	4.540	1,813,525	8,110,248	4.4721	4.480	4.460	4.480	4.410	4.540	1,813,525	4.4721	1.13%
2021-06-23	0	4.430	4.390	4.430	4.370	4.480	1,933,000	8,494,937	4.3947	4.430	4.390	4.430	4.370	4.480	1,933,000	4.3947	-0.23%
2021-06-22	0	4.440	4.410	4.440	4.330	4.490	1,887,000	8,306,865	4.4022	4.440	4.410	4.440	4.330	4.490	1,887,000	4.4022	0.45%
2021-06-21	0	4.420	4.390	4.420	4.340	4.440	1,565,575	6,873,144	4.3902	4.420	4.390	4.420	4.340	4.440	1,565,575	4.3902	0.68%
2021-06-18	0	4.390	4.360	4.390	4.300	4.510	3,148,600	13,680,376	4.3449	4.390	4.360	4.390	4.300	4.510	3,148,600	4.3449	-1.35%
2021-06-17	0	4.450	4.450	4.460	4.430	4.600	1,927,500	8,654,835	4.4902	4.450	4.450	4.460	4.430	4.600	1,927,500	4.4902	-1.98%
2021-06-16	0	4.540	4.510	4.540	4.480	4.630	2,277,000	10,370,210	4.5543	4.540	4.510	4.540	4.480	4.630	2,277,000	4.5543	-2.16%
2021-06-15	0	4.640	4.630	4.640	4.580	4.810	2,097,500	9,811,170	4.6776	4.640	4.630	4.640	4.580	4.810	2,097,500	4.6776	-3.93%
2021-06-11	0	4.830	4.800	4.830	4.770	4.880	1,668,900	8,040,309	4.8177	4.830	4.800	4.830	4.770	4.880	1,668,900	4.8177	0.84%
2021-06-10	0	4.790	4.790	4.800	4.750	4.830	1,781,000	8,515,125	4.7811	4.790	4.790	4.800	4.750	4.830	1,781,000	4.7811	-0.83%
2021-06-09	0	4.830	4.830	4.840	4.790	4.950	1,829,000	8,843,555	4.8352	4.830	4.830	4.840	4.790	4.950	1,829,000	4.8352	0.21%
2021-06-08	0	4.820	4.780	4.820	4.680	4.820	2,102,500	10,050,270	4.7802	4.820	4.780	4.820	4.680	4.820	2,102,500	4.7802	2.99%
2021-06-07	0	5.180	5.170	5.180	5.150	5.260	2,651,000	13,730,775	5.1795	4.680	4.671	4.680	4.653	4.752	2,934,226	4.6795	-0.96%
2021-06-04	0	5.230	5.230	5.240	5.190	5.360	2,567,500	13,436,810	5.2334	4.725	4.725	4.734	4.689	4.843	2,841,806	4.7283	-2.43%
2021-06-03	0	5.360	5.310	5.360	5.290	5.420	2,150,575	11,505,156	5.3498	4.843	4.797	4.843	4.779	4.897	2,380,337	4.8334	-0.74%
2021-06-02	0	5.400	5.370	5.400	5.270	5.410	1,998,500	10,697,535	5.3528	4.879	4.852	4.879	4.761	4.888	2,212,015	4.8361	2.08%
2021-06-01	0	5.290	5.260	5.290	5.230	5.300	1,743,000	9,163,835	5.2575	4.779	4.752	4.779	4.725	4.788	1,929,218	4.7500	0.19%
2021-05-31	0	5.280	5.250	5.280	5.240	5.350	1,827,500	9,627,880	5.2683	4.770	4.743	4.770	4.734	4.834	2,022,746	4.7598	-2.04%
2021-05-28	0	5.390	5.350	5.390	5.340	5.470	1,780,000	9,609,175	5.3984	4.870	4.834	4.870	4.825	4.942	1,970,171	4.8773	-0.55%
2021-05-27	0	5.420	5.400	5.420	5.350	5.420	2,282,500	12,307,655	5.3922	4.897	4.879	4.897	4.834	4.897	2,526,357	4.8717	1.12%
2021-05-26	0	5.360	5.340	5.360	5.300	5.400	1,643,500	8,807,085	5.3587	4.843	4.825	4.843	4.788	4.879	1,819,088	4.8415	1.13%
2021-05-25	0	5.300	5.280	5.300	5.270	5.350	1,595,500	8,452,585	5.2978	4.788	4.770	4.788	4.761	4.834	1,765,959	4.7864	-0.56%
2021-05-24	0	5.330	5.330	5.340	5.280	5.390	1,497,000	7,984,380	5.3336	4.816	4.816	4.825	4.770	4.870	1,656,936	4.8188	0.19%
2021-05-21	0	5.320	5.300	5.320	5.270	5.340	1,269,500	6,734,465	5.3048	4.806	4.788	4.806	4.761	4.825	1,405,130	4.7928	0.57%
2021-05-20	0	5.290	5.290	5.300	5.240	5.320	1,336,500	7,071,265	5.2909	4.779	4.779	4.788	4.734	4.806	1,479,288	4.7802	-1.31%
2021-05-18	0	5.360	5.340	5.360	5.210	5.370	1,718,000	9,123,305	5.3104	4.843	4.825	4.843	4.707	4.852	1,901,547	4.7978	3.47%
2021-05-17	0	5.180	5.170	5.180	5.100	5.220	1,724,000	8,935,715	5.1831	4.680	4.671	4.680	4.608	4.716	1,908,188	4.6828	-0.77%
2021-05-14	0	5.220	5.220	5.230	5.170	5.280	1,356,000	7,087,750	5.2270	4.716	4.716	4.725	4.671	4.770	1,500,872	4.7224	0.19%
2021-05-13	0	5.210	5.210	5.220	5.190	5.260	1,643,000	8,586,045	5.2258	4.707	4.707	4.716	4.689	4.752	1,818,534	4.7214	-1.33%
2021-05-12	0	5.280	5.260	5.280	5.240	5.340	2,068,500	10,890,056	5.2647	4.770	4.752	4.770	4.734	4.825	2,289,494	4.7565	-0.19%
2021-05-11	0	5.290	5.280	5.290	5.260	5.410	1,677,500	8,895,130	5.3026	4.779	4.770	4.779	4.752	4.888	1,856,720	4.7908	-1.67%
2021-05-10	0	5.380	5.370	5.380	5.330	5.420	1,706,000	9,172,415	5.3766	4.861	4.852	4.861	4.816	4.897	1,888,265	4.8576	0.00%
2021-05-07	0	5.380	5.380	5.420	5.380	5.490	1,550,000	8,426,115	5.4362	4.861	4.861	4.897	4.861	4.960	1,715,598	4.9115	-1.82%
2021-05-06	0	5.480	5.480	5.500	5.350	5.600	2,320,000	12,602,770	5.4322	4.951	4.951	4.969	4.834	5.059	2,567,863	4.9079	1.29%
2021-05-05	0	5.410	5.400	5.410	5.300	5.430	1,626,000	8,723,767	5.3652	4.888	4.879	4.888	4.788	4.906	1,799,718	4.8473	1.31%
2021-05-04	0	5.340	5.320	5.340	5.280	5.370	1,625,000	8,628,550	5.3099	4.825	4.806	4.825	4.770	4.852	1,798,611	4.7973	0.95%
2021-05-03	0	5.290	5.280	5.290	5.280	5.430	1,241,500	6,619,758	5.3321	4.779	4.770	4.779	4.770	4.906	1,374,139	4.8174	-2.58%
2021-04-30	0	5.430	5.420	5.430	5.370	5.480	1,265,000	6,860,195	5.4231	4.906	4.897	4.906	4.852	4.951	1,400,150	4.8996	1.12%
2021-04-29	0	5.370	5.370	5.390	5.340	5.520	1,147,500	6,232,920	5.4317	4.852	4.852	4.870	4.825	4.987	1,270,096	4.9074	0.56%
2021-04-28	0	5.340	5.340	5.350	5.300	5.410	1,336,500	7,139,819	5.3422	4.825	4.825	4.834	4.788	4.888	1,479,288	4.8265	-0.56%
2021-04-27	0	5.370	5.340	5.370	5.330	5.490	1,427,500	7,702,532	5.3958	4.852	4.825	4.852	4.816	4.960	1,580,011	4.8750	-0.56%
2021-04-26	0	5.400	5.390	5.400	5.370	5.490	2,030,500	10,983,975	5.4095	4.879	4.870	4.879	4.852	4.960	2,247,434	4.8873	-0.92%
2021-04-23	0	5.450	5.440	5.450	5.420	5.560	1,484,500	8,102,805	5.4583	4.924	4.915	4.924	4.897	5.023	1,643,100	4.9314	-0.91%
2021-04-22	0	5.500	5.480	5.500	5.460	5.540	1,565,000	8,611,880	5.5028	4.969	4.951	4.969	4.933	5.005	1,732,201	4.9716	-0.36%
2021-04-21	0	5.520	5.520	5.550	5.500	5.620	1,192,500	6,597,575	5.5326	4.987	4.987	5.014	4.969	5.078	1,319,904	4.9985	-1.60%
2021-04-20	0	5.610	5.600	5.610	5.420	5.630	2,163,000	12,023,480	5.5587	5.068	5.059	5.068	4.897	5.087	2,394,090	5.0222	3.31%
2021-04-19	0	5.430	5.420	5.430	5.410	5.500	1,454,000	7,934,800	5.4572	4.906	4.897	4.906	4.888	4.969	1,609,342	4.9305	-0.73%
2021-04-16	0	5.470	5.430	5.470	5.390	5.500	1,764,500	9,634,555	5.4602	4.942	4.906	4.942	4.870	4.969	1,953,015	4.9332	1.11%
2021-04-15	0	5.410	5.400	5.420	5.150	5.490	1,419,000	7,696,235	5.4237	4.888	4.879	4.897	4.653	4.960	1,570,603	4.9002	0.37%
2021-04-14	0	5.390	5.390	5.400	5.390	5.470	983,500	5,354,985	5.4448	4.870	4.870	4.879	4.870	4.942	1,088,575	4.9193	0.75%
2021-04-13	0	5.350	5.350	5.360	5.320	5.530	1,948,000	10,522,840	5.4019	4.834	4.834	4.843	4.806	4.996	2,156,120	4.8805	-2.90%
2021-04-12	0	5.510	5.500	5.510	5.410	5.510	2,119,000	11,597,105	5.4729	4.978	4.969	4.978	4.888	4.978	2,345,389	4.9446	0.73%
2021-04-09	0	5.470	5.460	5.470	5.420	5.520	2,056,000	11,249,355	5.4715	4.942	4.933	4.942	4.897	4.987	2,275,658	4.9433	-0.18%
2021-04-08	0	5.480	5.460	5.480	5.420	5.530	1,735,044	9,477,918	5.4626	4.951	4.933	4.951	4.897	4.996	1,920,412	4.9354	0.18%
2021-04-07	0	5.470	5.460	5.470	5.360	5.500	1,907,000	10,379,890	5.4430	4.942	4.933	4.942	4.843	4.969	2,110,739	4.9177	2.24%
2021-04-01	0	5.350	5.330	5.350	5.260	5.390	1,823,500	9,708,560	5.3241	4.834	4.816	4.834	4.752	4.870	2,018,318	4.8102	-0.37%
2021-03-31	0	5.370	5.300	5.370	5.170	5.370	4,931,300	25,884,018	5.2489	4.852	4.788	4.852	4.671	4.852	5,458,148	4.7423	1.32%
2021-03-30	0	5.300	5.270	5.300	5.200	5.370	1,997,000	10,598,130	5.3070	4.788	4.761	4.788	4.698	4.852	2,210,355	4.7948	1.15%
2021-03-29	0	5.240	5.240	5.270	5.170	5.340	2,046,500	10,757,395	5.2565	4.734	4.734	4.761	4.671	4.825	2,265,143	4.7491	1.35%
2021-03-26	0	5.170	5.170	5.180	5.160	5.280	1,625,000	8,442,630	5.1955	4.671	4.671	4.680	4.662	4.770	1,798,611	4.6940	-0.58%
2021-03-25	0	5.200	5.190	5.200	5.140	5.210	1,587,500	8,200,095	5.1654	4.698	4.689	4.698	4.644	4.707	1,757,105	4.6668	-0.38%
2021-03-24	0	5.220	5.210	5.220	5.160	5.290	1,405,724	7,333,126	5.2166	4.716	4.707	4.716	4.662	4.779	1,555,908	4.7131	-2.25%
2021-03-23	0	5.340	5.320	5.350	5.260	5.440	1,629,000	8,681,537	5.3294	4.825	4.806	4.834	4.752	4.915	1,803,038	4.8149	-0.74%
2021-03-22	0	5.380	5.380	5.390	5.350	5.440	1,641,500	8,851,905	5.3926	4.861	4.861	4.870	4.834	4.915	1,816,874	4.8721	-0.19%
2021-03-19	0	5.390	5.340	5.390	5.320	5.420	1,839,600	9,876,198	5.3687	4.870	4.825	4.870	4.806	4.897	2,036,138	4.8505	-0.37%
2021-03-18	0	5.410	5.400	5.410	5.380	5.490	1,876,000	10,166,590	5.4193	4.888	4.879	4.888	4.861	4.960	2,076,427	4.8962	-1.28%
2021-03-17	0	5.480	5.450	5.480	5.390	5.520	1,655,325	9,007,210	5.4414	4.951	4.924	4.951	4.870	4.987	1,832,176	4.9161	0.55%
2021-03-16	0	5.450	5.440	5.450	5.290	5.450	2,513,639	13,455,311	5.3529	4.924	4.915	4.924	4.779	4.924	2,782,190	4.8362	1.87%
2021-03-15	0	5.350	5.320	5.350	5.230	5.380	1,412,000	7,517,555	5.3240	4.834	4.806	4.834	4.725	4.861	1,562,855	4.8101	1.90%
2021-03-12	0	5.250	5.240	5.250	5.190	5.370	2,411,793	12,744,525	5.2843	4.743	4.734	4.743	4.689	4.852	2,669,463	4.7742	0.57%
2021-03-11	0	5.220	5.220	5.230	5.120	5.340	2,107,800	11,071,945	5.2528	4.716	4.716	4.725	4.626	4.825	2,332,992	4.7458	-0.38%
2021-03-10	0	5.240	5.230	5.240	5.110	5.270	1,587,700	8,254,799	5.1992	4.734	4.725	4.734	4.617	4.761	1,757,326	4.6974	1.16%
2021-03-09	0	5.180	5.160	5.180	5.120	5.430	6,331,000	32,973,737	5.2083	4.680	4.662	4.680	4.626	4.906	7,007,389	4.7056	-2.81%
2021-03-08	0	5.330	5.330	5.340	5.270	5.420	3,556,481	18,920,509	5.3200	4.816	4.816	4.825	4.761	4.897	3,936,447	4.8065	0.57%
2021-03-05	0	5.300	5.290	5.300	5.260	5.410	5,619,500	29,856,095	5.3129	4.788	4.779	4.788	4.752	4.888	6,219,874	4.8001	-2.75%
2021-03-04	0	5.450	5.440	5.450	5.390	5.590	4,449,600	24,249,229	5.4498	4.924	4.915	4.924	4.870	5.050	4,924,985	4.9237	-1.27%
2021-03-03	0	5.520	5.500	5.520	5.420	5.560	5,782,000	31,780,335	5.4964	4.987	4.969	4.987	4.897	5.023	6,399,735	4.9659	2.22%
2021-03-02	0	5.400	5.400	5.410	5.350	5.660	3,883,000	21,184,056	5.4556	4.879	4.879	4.888	4.834	5.114	4,297,850	4.9290	-3.05%
2021-03-01	0	5.570	5.570	5.580	5.530	5.910	3,131,616	17,476,102	5.5805	5.032	5.032	5.041	4.996	5.340	3,466,190	5.0419	-3.80%
2021-02-26	0	5.790	5.760	5.790	5.590	6.050	4,792,501	28,082,930	5.8598	5.231	5.204	5.231	5.050	5.466	5,304,520	5.2942	2.30%
2021-02-25	0	5.660	5.660	5.670	5.430	5.800	2,810,500	16,039,475	5.7070	5.114	5.114	5.123	4.906	5.240	3,110,767	5.1561	4.62%
2021-02-24	0	5.410	5.390	5.410	5.360	5.710	1,714,000	9,415,240	5.4931	4.888	4.870	4.888	4.843	5.159	1,897,120	4.9629	-4.25%
2021-02-23	0	5.650	5.620	5.650	5.480	5.670	3,396,500	19,080,822	5.6178	5.105	5.078	5.105	4.951	5.123	3,759,374	5.0755	3.67%
2021-02-22	0	5.450	5.440	5.450	5.440	5.560	1,749,500	9,592,770	5.4831	4.924	4.915	4.924	4.915	5.023	1,936,412	4.9539	-1.62%
2021-02-19	0	5.540	5.530	5.540	5.430	5.590	2,199,000	12,073,495	5.4904	5.005	4.996	5.005	4.906	5.050	2,433,936	4.9605	-0.18%
2021-02-18	0	5.550	5.530	5.550	5.450	5.640	1,760,000	9,739,970	5.5341	5.014	4.996	5.014	4.924	5.096	1,948,034	4.9999	-0.72%
2021-02-17	0	5.590	5.530	5.590	5.480	5.670	1,625,500	9,088,260	5.5911	5.050	4.996	5.050	4.951	5.123	1,799,165	5.0514	-0.53%
2021-02-16	0	5.620	5.570	5.620	5.490	5.680	1,434,000	8,016,005	5.5900	5.078	5.032	5.078	4.960	5.132	1,587,205	5.0504	2.37%
2021-02-11	0	5.490	5.390	5.490	5.270	5.490	1,535,500	8,240,080	5.3664	4.960	4.870	4.960	4.761	4.960	1,699,549	4.8484	3.78%
2021-02-10	0	5.290	5.280	5.290	5.210	5.350	1,403,000	7,423,840	5.2914	4.779	4.770	4.779	4.707	4.834	1,552,893	4.7807	1.54%
2021-02-09	0	5.210	5.200	5.210	5.150	5.350	1,420,000	7,441,335	5.2404	4.707	4.698	4.707	4.653	4.834	1,571,709	4.7345	-0.38%
2021-02-08	0	5.230	5.230	5.260	5.180	5.350	1,493,000	7,866,260	5.2688	4.725	4.725	4.752	4.680	4.834	1,652,509	4.7602	-0.19%
2021-02-05	0	5.240	5.230	5.240	5.130	5.280	1,711,747	8,952,554	5.2301	4.734	4.725	4.734	4.635	4.770	1,894,626	4.7252	1.95%
2021-02-04	0	5.140	5.130	5.140	5.100	5.240	1,701,000	8,780,150	5.1618	4.644	4.635	4.644	4.608	4.734	1,882,731	4.6635	-1.15%
2021-02-03	0	5.200	5.170	5.200	5.110	5.250	1,535,500	7,942,565	5.1726	4.698	4.671	4.698	4.617	4.743	1,699,549	4.6733	0.78%
2021-02-02	0	5.160	5.130	5.170	5.090	5.200	1,551,000	7,960,870	5.1327	4.662	4.635	4.671	4.599	4.698	1,716,705	4.6373	1.57%
2021-02-01	0	5.080	5.080	5.100	5.050	5.150	2,007,500	10,275,185	5.1184	4.590	4.590	4.608	4.563	4.653	2,221,976	4.6243	-1.36%
2021-01-29	0	5.150	5.110	5.150	5.100	5.230	2,020,500	10,408,355	5.1514	4.653	4.617	4.653	4.608	4.725	2,236,365	4.6541	-1.53%
2021-01-28	0	5.230	5.210	5.240	5.170	5.400	3,580,000	18,907,080	5.2813	4.725	4.707	4.734	4.671	4.879	3,962,479	4.7715	-3.15%
2021-01-27	0	5.400	5.380	5.400	5.100	5.400	1,606,000	8,507,965	5.2976	4.879	4.861	4.879	4.608	4.879	1,777,581	4.7863	0.00%
2021-01-26	0	5.400	5.380	5.400	5.340	5.550	1,790,214	9,703,689	5.4204	4.879	4.861	4.879	4.825	5.014	1,981,476	4.8972	-2.17%
2021-01-25	0	5.520	5.510	5.520	5.410	5.580	1,810,500	9,924,590	5.4817	4.987	4.978	4.987	4.888	5.041	2,003,929	4.9526	-1.25%
2021-01-22	0	5.590	5.580	5.590	5.510	5.660	1,753,500	9,824,505	5.6028	5.050	5.041	5.050	4.978	5.114	1,940,840	5.0620	-1.93%
2021-01-21	0	5.700	5.660	5.700	5.630	5.770	1,432,000	8,169,075	5.7047	5.150	5.114	5.150	5.087	5.213	1,584,991	5.1540	-1.21%
2021-01-20	0	5.770	5.770	5.780	5.660	5.850	1,339,000	7,695,435	5.7472	5.213	5.213	5.222	5.114	5.285	1,482,056	5.1924	0.00%
2021-01-19	0	5.770	5.760	5.770	5.650	5.890	4,461,762	25,723,172	5.7652	5.213	5.204	5.213	5.105	5.321	4,938,446	5.2088	1.58%
2021-01-18	0	5.680	5.630	5.680	5.450	5.680	1,802,275	10,065,092	5.5847	5.132	5.087	5.132	4.924	5.132	1,994,826	5.0456	3.84%
2021-01-15	0	5.470	5.460	5.470	5.400	5.540	1,405,883	7,676,932	5.4606	4.942	4.933	4.942	4.879	5.005	1,556,084	4.9335	0.37%
2021-01-14	0	5.450	5.440	5.450	5.410	5.530	1,872,000	10,203,365	5.4505	4.924	4.915	4.924	4.888	4.996	2,072,000	4.9244	-2.15%
2021-01-13	0	5.570	5.530	5.570	5.460	5.630	1,511,500	8,399,635	5.5572	5.032	4.996	5.032	4.933	5.087	1,672,985	5.0207	0.36%
2021-01-12	0	5.550	5.540	5.550	5.490	5.660	1,483,539	8,227,693	5.5460	5.014	5.005	5.014	4.960	5.114	1,642,037	5.0107	-0.72%
2021-01-11	0	5.590	5.580	5.590	5.400	5.640	1,751,500	9,739,980	5.5609	5.050	5.041	5.050	4.879	5.096	1,938,626	5.0242	2.01%
2021-01-08	0	5.480	5.460	5.480	5.230	5.510	3,229,500	17,473,915	5.4107	4.951	4.933	4.951	4.725	4.978	3,574,532	4.8884	2.24%
2021-01-07	0	5.360	5.340	5.360	5.270	5.540	2,894,000	15,479,445	5.3488	4.843	4.825	4.843	4.761	5.005	3,203,188	4.8325	-0.92%
2021-01-06	0	5.410	5.410	5.420	5.330	5.550	2,380,500	12,980,950	5.4530	4.888	4.888	4.897	4.816	5.014	2,634,827	4.9267	2.08%
2021-01-05	0	5.300	5.260	5.300	5.150	5.340	2,366,500	12,349,780	5.2186	4.788	4.752	4.788	4.653	4.825	2,619,331	4.7149	0.95%
2021-01-04	0	5.250	5.240	5.250	5.160	5.400	2,329,000	12,137,830	5.2116	4.743	4.734	4.743	4.662	4.879	2,577,825	4.7086	-3.14%
2020-12-31	0	5.420	5.350	5.420	5.230	5.440	1,241,000	6,659,875	5.3665	4.897	4.834	4.897	4.725	4.915	1,373,585	4.8485	4.03%
2020-12-30	0	5.210	5.170	5.210	5.130	5.210	1,936,500	10,016,075	5.1723	4.707	4.671	4.707	4.635	4.707	2,143,391	4.6730	1.17%
2020-12-29	0	5.150	5.140	5.150	5.090	5.230	1,341,000	6,876,340	5.1278	4.653	4.644	4.653	4.599	4.725	1,484,269	4.6328	0.19%
2020-12-28	0	5.140	5.120	5.140	5.080	5.280	1,274,000	6,554,280	5.1446	4.644	4.626	4.644	4.590	4.770	1,410,111	4.6481	-2.10%
2020-12-24	0	5.250	5.240	5.250	5.090	5.250	957,000	4,937,870	5.1597	4.743	4.734	4.743	4.599	4.743	1,059,244	4.6617	3.35%
2020-12-23	0	5.080	5.070	5.080	5.050	5.190	1,152,000	5,882,865	5.1067	4.590	4.581	4.590	4.563	4.689	1,275,077	4.6137	-0.59%
2020-12-22	0	5.110	5.100	5.110	5.100	5.220	2,269,000	11,650,870	5.1348	4.617	4.608	4.617	4.608	4.716	2,511,415	4.6392	-2.29%
2020-12-21	0	5.230	5.220	5.230	5.160	5.250	1,759,500	9,170,170	5.2118	4.725	4.716	4.725	4.662	4.743	1,947,481	4.7087	-0.76%
2020-12-18	0	5.270	5.260	5.270	5.220	5.300	1,390,500	7,312,135	5.2586	4.761	4.752	4.761	4.716	4.788	1,539,058	4.7510	-0.57%
2020-12-17	0	5.300	5.290	5.300	5.180	5.300	1,748,000	9,154,070	5.2369	4.788	4.779	4.788	4.680	4.788	1,934,752	4.7314	1.15%
2020-12-16	0	5.240	5.240	5.260	5.210	5.320	1,229,500	6,471,870	5.2638	4.734	4.734	4.752	4.707	4.806	1,360,857	4.7557	-0.57%
2020-12-15	0	5.270	5.260	5.270	5.190	5.290	1,657,500	8,696,520	5.2468	4.761	4.752	4.761	4.689	4.779	1,834,583	4.7403	0.19%
2020-12-14	0	5.260	5.230	5.260	5.210	5.360	2,017,000	10,624,000	5.2672	4.752	4.725	4.752	4.707	4.843	2,232,491	4.7588	-0.75%
2020-12-11	0	5.300	5.290	5.300	5.210	5.360	1,395,500	7,327,707	5.2510	4.788	4.779	4.788	4.707	4.843	1,544,592	4.7441	-0.19%
2020-12-10	0	5.310	5.300	5.310	5.280	5.410	1,293,500	6,892,125	5.3283	4.797	4.788	4.797	4.770	4.888	1,431,694	4.8140	-0.19%
2020-12-09	0	5.320	5.310	5.320	5.300	5.420	1,311,000	7,028,020	5.3608	4.806	4.797	4.806	4.788	4.897	1,451,064	4.8434	-1.66%
2020-12-08	0	5.410	5.410	5.420	5.410	5.520	1,187,000	6,474,170	5.4542	4.888	4.888	4.897	4.888	4.987	1,313,816	4.9278	-2.17%
2020-12-07	0	5.530	5.500	5.530	5.400	5.550	1,475,000	8,079,535	5.4777	4.996	4.969	4.996	4.879	5.014	1,632,585	4.9489	0.36%
2020-12-04	0	5.510	5.510	5.520	5.450	5.640	1,578,951	8,737,394	5.5337	4.978	4.978	4.987	4.924	5.096	1,747,642	4.9995	-2.13%
2020-12-03	0	5.630	5.600	5.630	5.580	5.780	1,533,000	8,621,835	5.6242	5.087	5.059	5.087	5.041	5.222	1,696,782	5.0813	-1.92%
2020-12-02	0	5.740	5.730	5.740	5.690	5.850	1,111,000	6,417,910	5.7767	5.186	5.177	5.186	5.141	5.285	1,229,697	5.2191	-1.37%
2020-12-01	0	5.820	5.810	5.820	5.710	5.920	1,845,000	10,673,530	5.7851	5.258	5.249	5.258	5.159	5.349	2,042,115	5.2267	-0.68%
2020-11-30	0	5.860	5.820	5.860	5.800	6.040	1,925,000	11,365,935	5.9044	5.294	5.258	5.294	5.240	5.457	2,130,662	5.3345	-0.17%
2020-11-27	0	5.870	5.870	5.920	5.710	5.930	2,395,000	13,990,380	5.8415	5.303	5.303	5.349	5.159	5.358	2,650,876	5.2776	3.53%
2020-11-26	0	5.670	5.660	5.670	5.560	5.680	1,591,500	8,935,130	5.6143	5.123	5.114	5.123	5.023	5.132	1,761,532	5.0724	0.53%
2020-11-25	0	5.640	5.630	5.640	5.610	5.720	1,461,000	8,267,435	5.6588	5.096	5.087	5.096	5.068	5.168	1,617,090	5.1125	0.18%
2020-11-24	0	5.630	5.620	5.630	5.550	5.700	1,383,000	7,817,700	5.6527	5.087	5.078	5.087	5.014	5.150	1,530,756	5.1071	-1.05%
2020-11-23	0	5.690	5.680	5.690	5.590	5.760	1,752,000	9,939,035	5.6730	5.141	5.132	5.141	5.050	5.204	1,939,179	5.1254	0.00%
2020-11-20	0	5.690	5.670	5.690	5.660	5.900	1,627,000	9,321,055	5.7290	5.141	5.123	5.141	5.114	5.331	1,800,825	5.1760	-2.74%
2020-11-19	0	5.850	5.840	5.850	5.730	5.890	1,659,000	9,624,967	5.8017	5.285	5.276	5.285	5.177	5.321	1,836,244	5.2417	-0.68%
2020-11-18	0	5.890	5.880	5.890	5.570	5.900	2,757,000	16,039,485	5.8177	5.321	5.312	5.321	5.032	5.331	3,051,551	5.2562	2.26%
2020-11-17	0	5.760	5.740	5.760	5.590	5.790	1,130,000	6,470,675	5.7263	5.204	5.186	5.204	5.050	5.231	1,250,726	5.1735	1.77%
2020-11-16	0	5.660	5.650	5.660	5.540	5.680	1,932,808	10,857,424	5.6174	5.114	5.105	5.114	5.005	5.132	2,139,305	5.0752	0.89%
2020-11-13	0	5.610	5.600	5.610	5.520	5.710	1,660,500	9,257,880	5.5754	5.068	5.059	5.068	4.987	5.159	1,837,904	5.0372	-1.58%
2020-11-12	0	5.700	5.690	5.700	5.650	5.850	1,296,500	7,388,645	5.6989	5.150	5.141	5.150	5.105	5.285	1,435,015	5.1488	-1.89%
2020-11-11	0	5.810	5.800	5.810	5.580	5.860	2,765,500	15,985,005	5.7802	5.249	5.240	5.249	5.041	5.294	3,060,959	5.2222	4.31%
2020-11-10	0	5.570	5.570	5.600	5.560	5.740	1,280,500	7,171,600	5.6006	5.032	5.032	5.059	5.023	5.186	1,417,306	5.0600	0.18%
2020-11-09	0	5.560	5.560	5.570	5.560	5.770	2,561,366	14,478,058	5.6525	5.023	5.023	5.032	5.023	5.213	2,835,016	5.1069	-1.77%
2020-11-06	0	5.660	5.660	5.680	5.650	5.810	1,336,500	7,623,450	5.7040	5.114	5.114	5.132	5.105	5.249	1,479,288	5.1535	-1.74%
2020-11-05	0	5.760	5.760	5.770	5.610	5.840	2,177,500	12,519,260	5.7494	5.204	5.204	5.213	5.068	5.276	2,410,139	5.1944	3.78%
2020-11-04	0	5.550	5.530	5.550	5.440	5.580	1,334,500	7,394,411	5.5410	5.014	4.996	5.014	4.915	5.041	1,477,075	5.0061	0.73%
2020-11-03	0	5.510	5.460	5.510	5.320	5.510	1,692,000	9,181,625	5.4265	4.978	4.933	4.978	4.806	4.978	1,872,769	4.9027	3.77%
2020-11-02	0	5.310	5.290	5.310	5.210	5.370	1,503,000	7,962,435	5.2977	4.797	4.779	4.797	4.707	4.852	1,663,577	4.7863	0.76%
2020-10-30	0	5.270	5.250	5.270	5.200	5.450	1,690,500	8,939,012	5.2878	4.761	4.743	4.761	4.698	4.924	1,871,109	4.7774	-0.94%
2020-10-29	0	5.320	5.320	5.340	5.300	5.400	1,239,500	6,610,200	5.3330	4.806	4.806	4.825	4.788	4.879	1,371,925	4.8182	-1.30%
2020-10-28	0	5.390	5.370	5.390	5.330	5.530	2,745,000	14,793,680	5.3893	4.870	4.852	4.870	4.816	4.996	3,038,269	4.8691	-2.53%
2020-10-27	0	5.530	5.520	5.530	5.450	5.690	1,971,500	10,917,950	5.5379	4.996	4.987	4.996	4.924	5.141	2,182,130	5.0033	-3.49%
2020-10-23	0	5.730	5.730	5.740	5.690	5.850	1,394,500	8,031,020	5.7591	5.177	5.177	5.186	5.141	5.285	1,543,485	5.2032	1.24%
2020-10-22	0	5.660	5.650	5.670	5.570	5.820	5,448,883	30,833,253	5.6586	5.114	5.105	5.123	5.032	5.258	6,031,029	5.1124	-2.75%
2020-10-21	0	5.820	5.810	5.820	5.820	6.030	1,108,500	6,513,715	5.8762	5.258	5.249	5.258	5.258	5.448	1,226,929	5.3090	-2.18%
2020-10-20	0	5.950	5.950	5.960	5.950	5.990	2,371,000	14,109,967	5.9511	5.376	5.376	5.385	5.376	5.412	2,624,312	5.3766	-0.17%
2020-10-19	0	5.960	5.960	5.980	5.950	6.130	4,390,000	26,238,210	5.9768	5.385	5.385	5.403	5.376	5.538	4,859,017	5.3999	0.00%
2020-10-16	0	5.960	5.950	5.960	5.830	6.000	2,699,489	16,057,669	5.9484	5.385	5.376	5.385	5.267	5.421	2,987,896	5.3742	0.00%
2020-10-15	0	5.960	5.950	5.960	5.940	6.020	2,013,500	11,990,470	5.9550	5.385	5.376	5.385	5.367	5.439	2,228,618	5.3802	0.17%
2020-10-14	0	5.950	5.950	5.960	5.950	5.990	8,096,000	48,186,005	5.9518	5.376	5.376	5.385	5.376	5.412	8,960,957	5.3773	-0.83%
2020-10-12	0	6.000	5.990	6.000	5.950	6.020	2,491,500	14,939,150	5.9960	5.421	5.412	5.421	5.376	5.439	2,757,686	5.4173	0.84%
2020-10-09	0	5.950	5.950	5.960	5.750	5.980	3,223,000	19,175,219	5.9495	5.376	5.376	5.385	5.195	5.403	3,567,338	5.3752	-1.00%
2020-10-08	0	6.010	6.000	6.010	5.830	6.030	1,654,091	9,829,745	5.9427	5.430	5.421	5.430	5.267	5.448	1,830,810	5.3691	2.39%
2020-10-07	0	5.870	5.840	5.870	5.680	5.950	1,467,500	8,475,752	5.7756	5.303	5.276	5.303	5.132	5.376	1,624,284	5.2181	2.44%
2020-10-06	0	5.730	5.680	5.730	5.570	5.750	1,631,545	9,217,213	5.6494	5.177	5.132	5.177	5.032	5.195	1,805,855	5.1041	3.24%
2020-10-05	0	5.550	5.530	5.550	5.450	5.690	994,500	5,499,974	5.5304	5.014	4.996	5.014	4.924	5.141	1,100,750	4.9966	2.02%
2020-09-30	0	5.440	5.430	5.470	5.350	5.490	2,714,000	14,748,881	5.4344	4.915	4.906	4.942	4.834	4.960	3,003,957	4.9098	0.18%
2020-09-29	0	5.430	5.410	5.430	5.280	5.800	1,631,500	8,821,371	5.4069	4.906	4.888	4.906	4.770	5.240	1,805,806	4.8850	-0.55%
2020-09-28	0	5.460	5.440	5.460	5.410	5.580	5,808,193	31,778,800	5.4714	4.933	4.915	4.933	4.888	5.041	6,428,726	4.9432	-1.62%
2020-09-25	0	5.550	5.520	5.550	5.500	5.750	2,678,000	14,911,780	5.5683	5.014	4.987	5.014	4.969	5.195	2,964,111	5.0308	-2.63%
2020-09-24	0	5.700	5.680	5.700	5.630	5.770	1,556,500	8,843,865	5.6819	5.150	5.132	5.150	5.087	5.213	1,722,793	5.1334	-0.18%
2020-09-23	0	5.710	5.690	5.710	5.680	5.850	1,820,500	10,449,170	5.7397	5.159	5.141	5.159	5.132	5.285	2,014,998	5.1857	-2.23%
2020-09-22	0	5.840	5.820	5.840	5.720	5.960	1,512,500	8,787,095	5.8096	5.276	5.258	5.276	5.168	5.385	1,674,092	5.2489	-1.18%
2020-09-21	0	5.910	5.880	5.910	5.840	6.030	1,522,000	8,984,830	5.9033	5.340	5.312	5.340	5.276	5.448	1,684,607	5.3335	-0.84%
2020-09-18	0	5.960	5.930	5.960	5.920	6.030	1,991,500	11,875,610	5.9631	5.385	5.358	5.385	5.349	5.448	2,204,267	5.3876	0.85%
2020-09-17	0	5.910	5.910	5.930	5.880	6.110	1,645,500	9,810,545	5.9620	5.340	5.340	5.358	5.312	5.520	1,821,301	5.3866	-2.15%
2020-09-16	0	6.040	6.020	6.050	5.980	6.120	1,483,000	8,917,815	6.0134	5.457	5.439	5.466	5.403	5.529	1,641,440	5.4329	-0.82%
2020-09-15	0	6.090	6.080	6.090	5.880	6.130	2,351,000	14,227,760	6.0518	5.502	5.493	5.502	5.312	5.538	2,602,175	5.4676	3.05%
2020-09-14	0	5.910	5.900	5.910	5.800	6.000	1,754,000	10,273,370	5.8571	5.340	5.331	5.340	5.240	5.421	1,941,393	5.2918	0.34%
2020-09-11	0	5.890	5.890	5.950	5.880	6.010	1,163,000	6,909,840	5.9414	5.321	5.321	5.376	5.312	5.430	1,287,252	5.3679	-1.17%
2020-09-10	0	5.960	5.920	5.960	5.920	6.060	1,482,000	8,846,960	5.9696	5.385	5.349	5.385	5.349	5.475	1,640,333	5.3934	-0.50%
2020-09-09	0	5.990	5.980	5.990	5.920	6.090	1,702,984	10,188,490	5.9827	5.412	5.403	5.412	5.349	5.502	1,884,927	5.4052	-1.32%
2020-09-08	0	6.070	6.050	6.070	5.930	6.090	1,587,000	9,567,170	6.0285	5.484	5.466	5.484	5.358	5.502	1,756,551	5.4466	0.83%
2020-09-07	0	6.020	6.000	6.020	5.950	6.150	2,046,000	12,411,485	6.0662	5.439	5.421	5.439	5.376	5.556	2,264,590	5.4807	1.18%
2020-09-04	0	5.950	5.940	5.950	5.660	5.970	2,452,000	14,351,428	5.8529	5.376	5.367	5.376	5.114	5.394	2,713,966	5.2880	0.68%
2020-09-03	0	5.910	5.910	5.930	5.900	6.060	2,697,500	16,052,077	5.9507	5.340	5.340	5.358	5.331	5.475	2,985,694	5.3763	-1.17%
2020-09-02	0	5.980	5.970	5.980	5.910	6.240	5,099,213	30,524,575	5.9861	5.403	5.394	5.403	5.340	5.638	5,644,001	5.4083	-3.24%
2020-09-01	0	6.180	6.180	6.190	6.020	6.300	6,624,375	40,241,883	6.0748	5.583	5.583	5.593	5.439	5.692	7,332,107	5.4884	-1.90%
2020-08-31	0	6.300	6.280	6.300	6.240	6.900	6,575,000	42,176,425	6.4147	5.692	5.674	5.692	5.638	6.234	7,277,457	5.7955	-6.80%
2020-08-28	0	6.760	6.710	6.760	6.660	6.800	2,896,000	19,460,015	6.7196	6.107	6.062	6.107	6.017	6.144	3,205,402	6.0710	0.30%
2020-08-27	0	6.740	6.740	6.750	6.720	7.030	4,010,000	27,288,590	6.8051	6.089	6.089	6.098	6.071	6.351	4,438,419	6.1483	-5.73%
2020-08-26	0	7.150	7.070	7.150	6.940	7.160	1,674,406	11,780,131	7.0354	6.460	6.388	6.460	6.270	6.469	1,853,296	6.3563	1.42%
2020-08-25	0	7.050	7.010	7.050	7.010	7.170	1,054,500	7,464,708	7.0789	6.369	6.333	6.369	6.333	6.478	1,167,160	6.3956	-1.26%
2020-08-24	0	7.140	7.120	7.140	7.080	7.260	1,326,500	9,476,060	7.1437	6.451	6.433	6.451	6.397	6.559	1,468,220	6.4541	-0.42%
2020-08-21	0	7.170	7.080	7.170	7.050	7.220	1,387,500	9,921,300	7.1505	6.478	6.397	6.478	6.369	6.523	1,535,737	6.4603	1.99%
2020-08-20	0	7.030	6.970	7.030	6.940	7.040	1,101,000	7,700,030	6.9937	6.351	6.297	6.351	6.270	6.360	1,218,628	6.3186	-0.57%
2020-08-19	0	7.070	7.020	7.070	6.980	7.080	852,000	5,992,230	7.0331	6.388	6.342	6.388	6.306	6.397	943,026	6.3543	0.71%
2020-08-18	0	7.020	6.960	7.020	6.930	7.100	1,146,000	8,022,530	7.0005	6.342	6.288	6.342	6.261	6.415	1,268,436	6.3247	-0.85%
2020-08-17	0	7.080	7.060	7.080	6.930	7.150	1,109,500	7,843,975	7.0698	6.397	6.379	6.397	6.261	6.460	1,228,036	6.3874	1.43%
2020-08-14	0	6.980	6.930	6.980	6.890	7.060	1,371,500	9,550,630	6.9636	6.306	6.261	6.306	6.225	6.379	1,518,028	6.2915	0.43%
2020-08-13	0	6.950	6.870	6.950	6.840	6.950	1,120,000	7,725,545	6.8978	6.279	6.207	6.279	6.180	6.279	1,239,658	6.2320	1.61%
2020-08-12	0	6.840	6.840	6.890	6.770	6.940	1,456,000	9,969,830	6.8474	6.180	6.180	6.225	6.117	6.270	1,611,556	6.1865	-0.58%
2020-08-11	0	6.880	6.880	6.920	6.840	7.030	1,787,828	12,409,028	6.9408	6.216	6.216	6.252	6.180	6.351	1,978,835	6.2709	1.18%
2020-08-10	0	6.800	6.800	6.860	6.760	6.910	1,373,000	9,401,290	6.8473	6.144	6.144	6.198	6.107	6.243	1,519,688	6.1863	-1.02%
2020-08-07	0	6.870	6.860	6.870	6.670	6.910	2,073,797	14,058,159	6.7789	6.207	6.198	6.207	6.026	6.243	2,295,357	6.1246	1.48%
2020-08-06	0	6.770	6.760	6.770	6.700	6.880	1,715,500	11,606,985	6.7659	6.117	6.107	6.117	6.053	6.216	1,898,780	6.1129	-0.59%
2020-08-05	0	6.810	6.810	6.860	6.790	7.000	1,865,000	12,739,955	6.8311	6.153	6.153	6.198	6.135	6.324	2,064,252	6.1717	-1.45%
2020-08-04	0	6.910	6.910	6.940	6.750	6.950	2,720,904	18,566,910	6.8238	6.243	6.243	6.270	6.098	6.279	3,011,599	6.1651	0.58%
2020-08-03	0	6.870	6.860	6.870	6.830	7.100	1,461,000	10,099,180	6.9125	6.207	6.198	6.207	6.171	6.415	1,617,090	6.2453	-0.58%
2020-07-31	0	6.910	6.900	6.910	6.810	7.070	2,016,000	13,992,843	6.9409	6.243	6.234	6.243	6.153	6.388	2,231,385	6.2709	0.14%
2020-07-30	0	6.900	6.880	6.900	6.860	6.980	1,139,355	7,881,881	6.9178	6.234	6.216	6.234	6.198	6.306	1,261,081	6.2501	0.00%
2020-07-29	0	6.900	6.890	6.900	6.720	6.950	1,612,500	11,104,617	6.8866	6.234	6.225	6.234	6.071	6.279	1,784,776	6.2219	1.77%
2020-07-28	0	6.780	6.780	6.790	6.750	6.920	1,357,500	9,244,205	6.8097	6.126	6.126	6.135	6.098	6.252	1,502,532	6.1524	-0.29%
2020-07-27	0	6.800	6.800	6.810	6.780	6.930	1,872,595	12,785,131	6.8275	6.144	6.144	6.153	6.126	6.261	2,072,659	6.1685	-2.72%
2020-07-24	0	6.990	6.990	7.000	6.840	7.130	1,731,000	12,019,625	6.9437	6.315	6.315	6.324	6.180	6.442	1,915,936	6.2735	-1.13%
2020-07-23	0	7.070	7.070	7.110	7.020	7.140	1,152,000	8,148,280	7.0732	6.388	6.388	6.424	6.342	6.451	1,275,077	6.3904	0.71%
2020-07-22	0	7.020	7.020	7.050	7.000	7.200	1,618,500	11,523,990	7.1202	6.342	6.342	6.369	6.324	6.505	1,791,417	6.4329	-2.50%
2020-07-21	0	7.200	7.200	7.220	7.100	7.280	1,889,500	13,533,274	7.1624	6.505	6.505	6.523	6.415	6.577	2,091,370	6.4710	-1.64%
2020-07-20	0	7.320	7.320	7.330	6.980	7.370	1,792,500	12,887,325	7.1896	6.613	6.613	6.622	6.306	6.659	1,984,006	6.4956	3.39%
2020-07-17	0	7.080	7.060	7.080	6.980	7.100	1,261,500	8,868,015	7.0297	6.397	6.379	6.397	6.306	6.415	1,396,276	6.3512	1.00%
2020-07-16	0	7.010	7.010	7.020	7.000	7.250	1,993,500	14,068,560	7.0572	6.333	6.333	6.342	6.324	6.550	2,206,481	6.3760	-1.82%
2020-07-15	0	7.140	7.110	7.140	7.110	7.320	1,332,500	9,577,432	7.1876	6.451	6.424	6.451	6.424	6.613	1,474,861	6.4938	-0.97%
2020-07-14	0	7.210	7.210	7.260	7.200	7.410	2,058,500	15,022,840	7.2980	6.514	6.514	6.559	6.505	6.695	2,278,425	6.5935	-2.57%
2020-07-13	0	7.400	7.400	7.420	7.310	7.490	1,822,500	13,470,520	7.3912	6.686	6.686	6.704	6.604	6.767	2,017,212	6.6778	-0.67%
2020-07-10	0	7.450	7.450	7.470	7.400	7.580	1,654,688	12,383,884	7.4841	6.731	6.731	6.749	6.686	6.848	1,831,471	6.7617	-1.84%
2020-07-09	0	7.590	7.590	7.600	7.560	7.780	2,074,267	15,829,363	7.6313	6.857	6.857	6.866	6.830	7.029	2,295,877	6.8947	-1.94%
2020-07-08	0	7.740	7.700	7.740	7.570	7.790	2,603,958	19,929,141	7.6534	6.993	6.957	6.993	6.839	7.038	2,882,159	6.9147	1.31%
2020-07-07	0	7.640	7.610	7.640	7.580	8.170	4,064,500	31,779,785	7.8189	6.903	6.875	6.903	6.848	7.381	4,498,741	7.0642	-3.54%
2020-07-06	0	7.920	7.910	7.920	7.600	7.980	5,480,000	42,920,010	7.8321	7.156	7.146	7.156	6.866	7.210	6,065,470	7.0761	4.90%
2020-07-03	0	7.550	7.530	7.550	7.310	7.580	5,424,054	40,550,636	7.4761	6.821	6.803	6.821	6.604	6.848	6,003,547	6.7544	2.58%
2020-07-02	0	7.360	7.350	7.360	6.980	7.360	3,813,365	27,604,877	7.2390	6.650	6.641	6.650	6.306	6.650	4,220,776	6.5402	7.92%
2020-06-30	0	6.820	6.810	6.820	6.760	6.980	1,742,500	11,927,235	6.8449	6.162	6.153	6.162	6.107	6.306	1,928,665	6.1842	-0.29%
2020-06-29	0	6.840	6.840	6.860	6.770	6.900	1,876,000	12,765,175	6.8045	6.180	6.180	6.198	6.117	6.234	2,076,427	6.1477	-0.44%
2020-06-26	0	6.870	6.850	6.870	6.780	6.880	1,027,500	7,017,805	6.8300	6.207	6.189	6.207	6.126	6.216	1,137,276	6.1707	0.59%
2020-06-24	0	6.830	6.820	6.830	6.780	7.020	1,378,000	9,529,645	6.9156	6.171	6.162	6.171	6.126	6.342	1,525,222	6.2480	-1.59%
2020-06-23	0	6.940	6.940	6.970	6.920	7.070	970,500	6,804,620	7.0115	6.270	6.270	6.297	6.252	6.388	1,074,186	6.3347	-0.29%
2020-06-22	0	6.960	6.960	7.000	6.930	7.100	1,088,000	7,595,585	6.9812	6.288	6.288	6.324	6.261	6.415	1,204,239	6.3074	-2.11%
2020-06-19	0	7.110	7.090	7.110	6.910	7.130	1,773,000	12,545,370	7.0758	6.424	6.406	6.424	6.243	6.442	1,962,423	6.3928	1.57%
2020-06-18	0	7.000	7.000	7.020	6.860	7.040	1,329,500	9,247,920	6.9559	6.324	6.324	6.342	6.198	6.360	1,471,541	6.2845	1.74%
2020-06-17	0	6.880	6.870	6.880	6.770	6.970	1,030,500	7,079,337	6.8698	6.216	6.207	6.216	6.117	6.297	1,140,596	6.2067	-0.58%
2020-06-16	0	6.920	6.900	6.920	6.840	7.010	1,183,500	8,204,685	6.9326	6.252	6.234	6.252	6.180	6.333	1,309,942	6.2634	1.76%
2020-06-15	0	6.800	6.800	6.810	6.760	6.930	1,546,000	10,530,227	6.8113	6.144	6.144	6.153	6.107	6.261	1,711,171	6.1538	-1.45%
2020-06-12	0	6.900	6.900	6.910	6.710	6.920	1,748,500	11,896,100	6.8036	6.234	6.234	6.243	6.062	6.252	1,935,306	6.1469	0.00%
2020-06-11	0	6.900	6.900	6.930	6.830	7.120	1,343,000	9,283,790	6.9127	6.234	6.234	6.261	6.171	6.433	1,486,483	6.2455	-3.23%
2020-06-10	0	7.130	7.100	7.130	7.060	7.160	577,500	4,098,610	7.0972	6.442	6.415	6.442	6.379	6.469	639,199	6.4121	-0.42%
2020-06-09	0	7.160	7.150	7.160	7.030	7.190	1,522,500	10,857,325	7.1312	6.469	6.460	6.469	6.351	6.496	1,685,160	6.4429	2.14%
2020-06-08	0	7.610	7.610	7.620	7.610	7.790	2,789,378	21,432,530	7.6836	6.333	6.333	6.342	6.333	6.483	3,351,644	6.3946	-0.52%
2020-06-05	0	7.650	7.630	7.650	7.430	7.650	1,375,000	10,350,720	7.5278	6.367	6.350	6.367	6.184	6.367	1,652,164	6.2649	1.46%
2020-06-04	0	7.540	7.540	7.550	7.410	7.650	796,000	5,980,620	7.5133	6.275	6.275	6.283	6.167	6.367	956,453	6.2529	-0.13%
2020-06-03	0	7.550	7.550	7.580	7.550	7.740	1,043,613	7,976,107	7.6428	6.283	6.283	6.308	6.283	6.442	1,253,978	6.3606	0.40%
2020-06-02	0	7.520	7.450	7.520	7.380	7.580	1,515,000	11,330,080	7.4786	6.258	6.200	6.258	6.142	6.308	1,820,385	6.2240	2.31%
2020-06-01	0	7.350	7.340	7.350	7.030	7.390	1,614,500	11,780,245	7.2965	6.117	6.109	6.117	5.851	6.150	1,939,941	6.0725	6.21%
2020-05-29	0	6.920	6.910	6.940	6.900	7.150	1,399,500	9,741,970	6.9610	5.759	5.751	5.776	5.742	5.951	1,681,603	5.7933	-1.42%
2020-05-28	0	7.020	7.010	7.020	6.990	7.180	858,000	6,073,990	7.0792	5.842	5.834	5.842	5.817	5.975	1,030,951	5.8916	-0.28%
2020-05-27	0	7.040	7.020	7.040	6.950	7.090	875,500	6,132,340	7.0044	5.859	5.842	5.859	5.784	5.901	1,051,978	5.8293	0.28%
2020-05-26	0	7.020	7.020	7.050	6.980	7.090	1,153,000	8,112,370	7.0359	5.842	5.842	5.867	5.809	5.901	1,385,415	5.8556	1.15%
2020-05-25	0	6.940	6.870	6.940	6.670	6.950	838,500	5,723,560	6.8260	5.776	5.718	5.776	5.551	5.784	1,007,520	5.6808	2.06%
2020-05-22	0	6.800	6.790	6.800	6.780	7.280	6,433,000	44,624,075	6.9367	5.659	5.651	5.659	5.643	6.059	7,729,726	5.7730	-6.98%
2020-05-21	0	7.310	7.300	7.310	7.280	7.550	1,249,500	9,216,895	7.3765	6.084	6.075	6.084	6.059	6.283	1,501,367	6.1390	-2.40%
2020-05-20	0	7.490	7.490	7.500	7.250	7.530	8,138,000	60,195,070	7.3968	6.233	6.233	6.242	6.034	6.267	9,778,410	6.1559	1.08%
2020-05-19	0	7.410	7.410	7.430	7.360	7.700	2,370,500	17,779,455	7.5003	6.167	6.167	6.184	6.125	6.408	2,848,331	6.2421	0.54%
2020-05-18	0	7.370	7.370	7.440	7.330	7.460	2,420,500	17,931,020	7.4080	6.134	6.134	6.192	6.100	6.209	2,908,410	6.1652	-0.54%
2020-05-15	0	7.410	7.400	7.410	7.300	7.460	1,572,500	11,555,170	7.3483	6.167	6.159	6.167	6.075	6.209	1,889,475	6.1155	0.95%
2020-05-14	0	7.340	7.300	7.340	7.240	7.390	2,863,500	20,925,595	7.3077	6.109	6.075	6.109	6.025	6.150	3,440,707	6.0818	-0.68%
2020-05-13	0	7.390	7.390	7.400	7.270	7.460	740,500	5,471,365	7.3887	6.150	6.150	6.159	6.050	6.209	889,766	6.1492	0.00%
2020-05-12	0	7.390	7.390	7.400	7.260	7.560	2,952,500	21,913,320	7.4220	6.150	6.150	6.159	6.042	6.292	3,547,647	6.1769	-3.15%
2020-05-11	0	7.630	7.610	7.630	7.590	7.930	1,304,500	10,054,225	7.7073	6.350	6.333	6.350	6.317	6.600	1,567,453	6.4144	-1.68%
2020-05-08	0	7.760	7.750	7.760	7.470	7.790	1,861,500	14,199,450	7.6280	6.458	6.450	6.458	6.217	6.483	2,236,730	6.3483	3.88%
2020-05-07	0	7.470	7.390	7.470	7.320	7.550	2,051,000	15,197,465	7.4098	6.217	6.150	6.217	6.092	6.283	2,464,428	6.1667	-0.66%
2020-05-06	0	7.520	7.510	7.520	7.420	7.600	751,000	5,617,507	7.4800	6.258	6.250	6.258	6.175	6.325	902,382	6.2252	1.48%
2020-05-05	0	7.410	7.410	7.470	7.330	7.540	770,500	5,711,087	7.4122	6.167	6.167	6.217	6.100	6.275	925,813	6.1687	-0.94%
2020-05-04	0	7.480	7.450	7.480	7.330	7.700	1,686,000	12,576,570	7.4594	6.225	6.200	6.225	6.100	6.408	2,025,854	6.2080	-7.20%
2020-04-29	0	8.060	8.050	8.060	7.710	8.060	1,008,292	8,003,898	7.9381	6.708	6.700	6.708	6.417	6.708	1,211,538	6.6064	3.60%
2020-04-28	0	7.780	7.740	7.790	7.620	7.950	825,500	6,390,215	7.7410	6.475	6.442	6.483	6.342	6.616	991,899	6.4424	0.13%
2020-04-27	0	7.770	7.720	7.770	7.550	7.800	543,000	4,167,620	7.6752	6.467	6.425	6.467	6.283	6.491	652,455	6.3876	2.78%
2020-04-24	0	7.560	7.560	7.570	7.530	7.700	2,270,500	17,244,665	7.5951	6.292	6.292	6.300	6.267	6.408	2,728,174	6.3210	-1.56%
2020-04-23	0	7.680	7.650	7.680	7.590	7.840	939,500	7,218,795	7.6837	6.392	6.367	6.392	6.317	6.525	1,128,879	6.3947	-0.26%
2020-04-22	0	7.700	7.700	7.730	7.510	7.740	1,836,900	14,098,802	7.6753	6.408	6.408	6.433	6.250	6.442	2,207,171	6.3877	-1.41%
2020-04-21	0	7.810	7.810	7.830	7.610	7.900	2,210,000	17,121,685	7.7474	6.500	6.500	6.516	6.333	6.575	2,655,479	6.4477	-2.13%
2020-04-20	0	7.980	7.980	8.000	7.910	8.120	1,361,000	10,880,747	7.9947	6.641	6.641	6.658	6.583	6.758	1,635,342	6.6535	-1.72%
2020-04-17	0	8.120	8.060	8.120	7.900	8.150	7,548,000	60,819,185	8.0577	6.758	6.708	6.758	6.575	6.783	9,069,481	6.7059	3.31%
2020-04-16	0	7.860	7.860	7.890	7.750	8.000	1,663,000	13,065,676	7.8567	6.541	6.541	6.566	6.450	6.658	1,998,218	6.5387	-1.01%
2020-04-15	0	7.940	7.910	7.940	7.890	8.310	2,343,789	19,039,446	8.1234	6.608	6.583	6.608	6.566	6.916	2,816,236	6.7606	-3.87%
2020-04-14	0	8.260	8.260	8.270	8.080	8.420	7,090,007	58,443,767	8.2431	6.874	6.874	6.883	6.725	7.007	8,519,169	6.8603	1.60%
2020-04-09	0	8.130	8.130	8.170	8.010	8.170	1,775,824	14,427,943	8.1246	6.766	6.766	6.799	6.666	6.799	2,133,784	6.7617	1.12%
2020-04-08	0	8.040	8.040	8.050	7.810	8.180	3,348,883	26,973,114	8.0544	6.691	6.691	6.700	6.500	6.808	4,023,931	6.7032	1.90%
2020-04-07	0	7.890	7.890	7.910	7.660	7.950	8,031,000	62,919,156	7.8345	6.566	6.566	6.583	6.375	6.616	9,649,841	6.5202	1.68%
2020-04-06	0	7.760	7.730	7.760	7.440	7.780	782,500	5,916,095	7.5605	6.458	6.433	6.458	6.192	6.475	940,232	6.2922	3.33%
2020-04-03	0	7.510	7.510	7.560	7.380	7.670	1,257,500	9,396,765	7.4726	6.250	6.250	6.292	6.142	6.383	1,510,979	6.2190	0.13%
2020-04-02	0	7.500	7.430	7.500	7.170	7.780	1,328,000	9,765,840	7.3538	6.242	6.184	6.242	5.967	6.475	1,595,690	6.1201	-0.13%
2020-04-01	0	7.510	7.510	7.520	7.440	7.750	3,359,500	25,538,890	7.6020	6.250	6.250	6.258	6.192	6.450	4,036,688	6.3267	-0.92%
2020-03-31	0	7.580	7.580	7.590	7.470	7.710	2,896,321	21,927,946	7.5710	6.308	6.308	6.317	6.217	6.417	3,480,144	6.3009	2.02%
2020-03-30	0	7.430	7.420	7.450	7.330	7.570	2,034,500	15,149,085	7.4461	6.184	6.175	6.200	6.100	6.300	2,444,602	6.1970	-1.59%
2020-03-27	0	7.550	7.530	7.550	7.460	7.730	6,553,023	49,826,687	7.6036	6.283	6.267	6.283	6.209	6.433	7,873,942	6.3280	3.57%
2020-03-26	0	7.290	7.290	7.300	7.270	7.550	3,861,500	28,683,340	7.4280	6.067	6.067	6.075	6.050	6.283	4,639,878	6.1819	-1.62%
2020-03-25	0	7.410	7.390	7.410	7.140	7.570	5,873,000	43,280,527	7.3694	6.167	6.150	6.167	5.942	6.300	7,056,844	6.1331	5.56%
2020-03-24	0	7.020	7.010	7.020	6.550	7.170	8,157,000	56,331,750	6.9059	5.842	5.834	5.842	5.451	5.967	9,801,240	5.7474	8.50%
2020-03-23	0	6.470	6.460	6.540	6.210	6.710	4,989,000	32,117,870	6.4377	5.385	5.376	5.443	5.168	5.584	5,994,653	5.3578	-3.43%
2020-03-20	0	6.700	6.680	6.700	6.270	6.700	6,104,500	39,478,460	6.4671	5.576	5.559	5.576	5.218	5.576	7,335,009	5.3822	8.24%
2020-03-19	0	6.190	6.180	6.190	5.960	6.600	7,963,000	49,430,180	6.2075	5.152	5.143	5.152	4.960	5.493	9,568,134	5.1661	-7.06%
2020-03-18	0	6.660	6.580	6.660	6.520	7.250	4,756,000	32,847,155	6.9065	5.543	5.476	5.543	5.426	6.034	5,714,686	5.7478	-6.06%
2020-03-17	0	7.090	7.040	7.090	6.920	7.360	5,695,000	40,236,610	7.0653	5.901	5.859	5.901	5.759	6.125	6,842,964	5.8800	-3.93%
2020-03-16	0	7.380	7.370	7.380	7.250	8.040	5,664,000	42,828,297	7.5615	6.142	6.134	6.142	6.034	6.691	6,805,715	6.2930	-5.87%
2020-03-13	0	7.840	7.840	7.880	7.200	7.900	5,367,000	40,054,300	7.4631	6.525	6.525	6.558	5.992	6.575	6,448,848	6.2111	-0.25%
2020-03-12	0	7.860	7.860	7.880	7.820	8.080	4,534,500	35,872,597	7.9110	6.541	6.541	6.558	6.508	6.725	5,448,538	6.5839	-4.26%
2020-03-11	0	8.210	8.210	8.220	8.130	8.380	1,595,500	13,139,515	8.2354	6.833	6.833	6.841	6.766	6.974	1,917,111	6.8538	0.12%
2020-03-10	0	8.200	8.200	8.210	8.110	8.430	5,530,500	45,740,300	8.2706	6.824	6.824	6.833	6.749	7.016	6,645,305	6.8831	-1.20%
2020-03-09	0	8.300	8.260	8.310	8.220	8.700	4,646,000	39,113,870	8.4188	6.908	6.874	6.916	6.841	7.241	5,582,513	7.0065	-6.21%
2020-03-06	0	8.850	8.800	8.850	8.800	8.960	1,581,000	14,029,350	8.8737	7.365	7.324	7.365	7.324	7.457	1,899,689	7.3851	-3.07%
2020-03-05	0	9.130	9.100	9.130	8.900	9.140	1,967,500	17,835,475	9.0650	7.598	7.573	7.598	7.407	7.607	2,364,097	7.5443	1.44%
2020-03-04	0	9.000	8.980	9.000	8.650	9.070	3,213,000	28,503,825	8.8714	7.490	7.474	7.490	7.199	7.548	3,860,657	7.3832	2.97%
2020-03-03	0	8.740	8.720	8.740	8.710	9.080	1,428,000	12,606,955	8.8284	7.274	7.257	7.274	7.249	7.557	1,715,848	7.3474	-1.58%
2020-03-02	0	8.880	8.870	8.880	8.540	8.960	1,813,047	16,049,738	8.8524	7.390	7.382	7.390	7.107	7.457	2,178,510	7.3673	2.90%
2020-02-28	0	8.630	8.620	8.630	8.530	8.700	3,055,500	26,311,195	8.6111	7.182	7.174	7.182	7.099	7.241	3,671,410	7.1665	-1.26%
2020-02-27	0	8.740	8.720	8.740	8.630	8.760	1,824,000	15,850,997	8.6902	7.274	7.257	7.274	7.182	7.290	2,191,671	7.2324	1.16%
2020-02-26	0	8.640	8.630	8.640	8.400	8.800	2,700,000	23,390,700	8.6632	7.191	7.182	7.191	6.991	7.324	3,244,250	7.2099	0.82%
2020-02-25	0	8.570	8.570	8.600	8.500	8.710	3,108,000	26,749,345	8.6066	7.132	7.132	7.157	7.074	7.249	3,734,492	7.1628	-1.49%
2020-02-24	0	8.700	8.700	8.710	8.680	8.860	2,431,500	21,251,680	8.7402	7.241	7.241	7.249	7.224	7.374	2,921,627	7.2739	-2.36%
2020-02-21	0	8.910	8.900	8.910	8.860	9.010	1,367,000	12,171,090	8.9035	7.415	7.407	7.415	7.374	7.498	1,642,552	7.4099	-0.56%
2020-02-20	0	8.960	8.960	8.970	8.850	9.180	2,021,500	18,107,020	8.9572	7.457	7.457	7.465	7.365	7.640	2,428,982	7.4546	-1.43%
2020-02-19	0	9.090	9.090	9.130	9.020	9.200	1,821,000	16,598,970	9.1153	7.565	7.565	7.598	7.507	7.657	2,188,066	7.5861	0.55%
2020-02-18	0	9.040	9.020	9.040	9.000	9.240	1,402,000	12,703,805	9.0612	7.523	7.507	7.523	7.490	7.690	1,684,607	7.5411	-2.16%
2020-02-17	0	9.240	9.230	9.240	9.180	9.420	1,358,500	12,598,825	9.2741	7.690	7.682	7.690	7.640	7.840	1,632,338	7.7183	-0.96%
2020-02-14	0	9.330	9.320	9.330	9.000	9.340	3,606,526	33,167,725	9.1966	7.765	7.756	7.765	7.490	7.773	4,333,508	7.6538	3.44%
2020-02-13	0	9.020	9.010	9.030	8.810	9.270	2,089,500	18,945,429	9.0670	7.507	7.498	7.515	7.332	7.715	2,510,689	7.5459	2.62%
2020-02-12	0	8.790	8.790	8.800	8.780	8.930	1,406,387	12,457,599	8.8579	7.315	7.315	7.324	7.307	7.432	1,689,878	7.3719	-0.11%
2020-02-11	0	8.800	8.800	8.810	8.740	8.970	1,100,500	9,751,367	8.8609	7.324	7.324	7.332	7.274	7.465	1,322,332	7.3744	1.62%
2020-02-10	0	8.660	8.650	8.660	8.490	8.740	1,912,500	16,419,210	8.5852	7.207	7.199	7.207	7.066	7.274	2,298,010	7.1450	0.46%
2020-02-07	0	8.620	8.620	8.630	8.540	8.740	2,863,500	24,667,485	8.6145	7.174	7.174	7.182	7.107	7.274	3,440,707	7.1693	-0.92%
2020-02-06	0	8.700	8.700	8.710	8.560	8.750	3,129,555	27,058,819	8.6462	7.241	7.241	7.249	7.124	7.282	3,760,392	7.1957	1.05%
2020-02-05	0	8.610	8.600	8.610	8.550	8.770	3,891,000	33,602,295	8.6359	7.166	7.157	7.166	7.116	7.299	4,675,325	7.1872	-0.12%
2020-02-04	0	8.620	8.620	8.630	8.440	8.660	2,025,000	17,324,350	8.5552	7.174	7.174	7.182	7.024	7.207	2,433,187	7.1200	3.23%
2020-02-03	0	8.350	8.350	8.360	8.120	8.390	3,550,026	29,471,695	8.3018	6.949	6.949	6.958	6.758	6.983	4,265,619	6.9091	0.60%
2020-01-31	0	8.300	8.290	8.300	8.120	8.360	2,414,500	19,989,175	8.2788	6.908	6.899	6.908	6.758	6.958	2,901,201	6.8900	1.34%
2020-01-30	0	8.190	8.180	8.190	8.130	8.620	3,214,500	26,499,044	8.2436	6.816	6.808	6.816	6.766	7.174	3,862,460	6.8607	-4.10%
2020-01-29	0	8.540	8.520	8.540	8.470	8.990	3,670,226	31,516,887	8.5872	7.107	7.091	7.107	7.049	7.482	4,410,048	7.1466	-5.64%
2020-01-24	0	9.050	9.010	9.050	8.880	9.050	868,000	7,790,997	8.9758	7.532	7.498	7.532	7.390	7.532	1,042,966	7.4700	-0.11%
2020-01-23	0	9.060	9.060	9.070	9.020	9.310	1,770,000	16,107,420	9.1002	7.540	7.540	7.548	7.507	7.748	2,126,786	7.5736	-2.89%
2020-01-22	0	9.330	9.330	9.340	9.300	9.480	2,560,500	24,003,405	9.3745	7.765	7.765	7.773	7.740	7.890	3,076,630	7.8018	-0.85%
2020-01-21	0	9.410	9.380	9.410	9.370	9.810	3,441,500	32,877,334	9.5532	7.831	7.806	7.831	7.798	8.164	4,135,217	7.9506	-4.18%
2020-01-20	0	9.820	9.810	9.820	9.800	9.990	2,949,000	29,256,149	9.9207	8.173	8.164	8.173	8.156	8.314	3,543,442	8.2564	-1.41%
2020-01-17	0	9.960	9.930	9.960	9.880	10.08	4,221,000	42,041,975	9.9602	8.289	8.264	8.289	8.223	8.389	5,071,844	8.2893	-0.30%
2020-01-16	0	9.990	9.980	9.990	9.870	10.10	3,310,500	33,079,727	9.9924	8.314	8.306	8.314	8.214	8.406	3,977,811	8.3161	0.10%
2020-01-15	0	9.980	9.980	9.990	9.910	10.18	3,338,500	33,295,100	9.9731	8.306	8.306	8.314	8.248	8.472	4,011,455	8.3000	-1.19%
2020-01-14	0	10.10	10.04	10.10	10.00	10.30	4,640,000	46,916,840	10.111	8.406	8.356	8.406	8.322	8.572	5,575,304	8.4151	-0.59%
2020-01-13	0	10.16	10.12	10.16	10.08	10.28	3,347,352	34,140,854	10.199	8.456	8.422	8.456	8.389	8.555	4,022,091	8.4883	-0.39%
2020-01-10	0	10.20	10.20	10.22	10.10	10.28	3,937,000	40,029,205	10.167	8.489	8.489	8.506	8.406	8.555	4,730,597	8.4618	-1.16%
2020-01-09	0	10.32	10.30	10.34	10.16	10.44	6,009,500	61,755,024	10.276	8.589	8.572	8.605	8.456	8.689	7,220,859	8.5523	0.78%
2020-01-08	0	10.24	10.22	10.24	10.12	10.34	3,185,000	32,636,040	10.247	8.522	8.506	8.522	8.422	8.605	3,827,013	8.5278	-0.78%
2020-01-07	0	10.32	10.32	10.34	10.30	10.66	5,767,400	60,246,930	10.446	8.589	8.589	8.605	8.572	8.872	6,929,958	8.6937	0.19%
2020-01-06	0	10.30	10.30	10.32	10.18	10.58	10,954,000	113,177,395	10.332	8.572	8.572	8.589	8.472	8.805	13,162,042	8.5988	-2.83%
2020-01-03	0	10.60	10.60	10.62	10.60	11.18	5,855,000	63,135,120	10.783	8.822	8.822	8.838	8.822	9.304	7,035,216	8.9742	-4.16%
2020-01-02	0	11.06	11.04	11.06	10.88	11.28	6,627,106	73,742,280	11.127	9.205	9.188	9.205	9.055	9.388	7,962,959	9.2607	2.60%
2019-12-31	0	10.78	10.78	10.80	10.72	11.02	4,100,000	44,589,390	10.876	8.972	8.972	8.988	8.922	9.171	4,926,454	9.0510	-1.10%
2019-12-30	0	10.90	10.90	10.92	10.82	11.06	4,398,500	48,237,540	10.967	9.071	9.071	9.088	9.005	9.205	5,285,124	9.1270	0.93%
2019-12-27	0	10.80	10.80	10.82	10.58	10.96	3,812,230	41,306,656	10.835	8.988	8.988	9.005	8.805	9.121	4,580,677	9.0176	1.89%
2019-12-24	0	10.60	10.58	10.60	10.46	10.68	1,985,000	21,008,960	10.584	8.822	8.805	8.822	8.705	8.888	2,385,125	8.8083	0.95%
2019-12-23	0	10.50	10.50	10.52	10.42	10.76	3,225,000	34,124,400	10.581	8.739	8.739	8.755	8.672	8.955	3,875,076	8.8061	1.55%
2019-12-20	0	10.34	10.34	10.36	10.26	10.52	2,342,500	24,393,800	10.414	8.605	8.605	8.622	8.539	8.755	2,814,687	8.6666	0.39%
2019-12-19	0	10.30	10.28	10.30	10.24	10.38	1,925,000	19,851,780	10.313	8.572	8.555	8.572	8.522	8.639	2,313,030	8.5826	-0.58%
2019-12-18	0	10.36	10.34	10.36	10.22	10.50	3,299,500	34,114,050	10.339	8.622	8.605	8.622	8.506	8.739	3,964,594	8.6047	-0.19%
2019-12-17	0	10.38	10.36	10.38	10.20	10.58	3,552,000	36,789,900	10.358	8.639	8.622	8.639	8.489	8.805	4,267,991	8.6200	0.58%
2019-12-16	0	10.32	10.32	10.34	10.08	10.40	2,432,500	25,095,510	10.317	8.589	8.589	8.605	8.389	8.655	2,922,829	8.5860	0.78%
2019-12-13	0	10.24	10.20	10.24	10.00	10.26	2,908,000	29,484,905	10.139	8.522	8.489	8.522	8.322	8.539	3,494,177	8.4383	2.20%
2019-12-12	0	10.02	10.00	10.02	9.970	10.22	2,722,500	27,356,465	10.048	8.339	8.322	8.339	8.297	8.506	3,271,285	8.3626	-1.38%
2019-12-11	0	10.16	10.16	10.18	9.890	10.20	3,529,000	35,740,637	10.128	8.456	8.456	8.472	8.231	8.489	4,240,355	8.4287	2.83%
2019-12-10	0	9.880	9.880	9.900	9.820	9.960	2,425,500	24,012,025	9.8998	8.223	8.223	8.239	8.173	8.289	2,914,418	8.2390	-0.10%
2019-12-09	0	9.890	9.890	9.900	9.760	10.18	5,352,500	53,570,440	10.009	8.231	8.231	8.239	8.123	8.472	6,431,425	8.3295	0.92%
2019-12-06	0	9.800	9.800	9.810	9.440	10.00	8,108,500	79,942,545	9.8591	8.156	8.156	8.164	7.856	8.322	9,742,963	8.2052	4.48%
2019-12-05	0	9.380	9.380	9.400	9.340	9.440	2,676,000	25,098,860	9.3792	7.806	7.806	7.823	7.773	7.856	3,215,412	7.8058	-0.21%
2019-12-04	0	9.400	9.380	9.400	9.220	9.410	2,666,500	24,895,525	9.3364	7.823	7.806	7.823	7.673	7.831	3,203,997	7.7701	-0.53%
2019-12-03	0	9.450	9.440	9.450	9.360	9.480	1,599,000	15,099,707	9.4432	7.865	7.856	7.865	7.790	7.890	1,921,317	7.8590	0.00%
2019-12-02	0	9.450	9.420	9.450	9.110	9.480	3,457,171	32,487,729	9.3972	7.865	7.840	7.865	7.582	7.890	4,154,047	7.8207	3.85%
2019-11-29	0	9.100	9.080	9.100	9.020	9.270	2,642,000	24,030,085	9.0954	7.573	7.557	7.573	7.507	7.715	3,174,559	7.5696	-1.41%
2019-11-28	0	9.230	9.220	9.230	9.150	9.330	2,254,000	20,755,170	9.2081	7.682	7.673	7.682	7.615	7.765	2,708,348	7.6634	-0.11%
2019-11-27	0	9.240	9.230	9.240	9.180	9.410	1,829,500	16,938,152	9.2584	7.690	7.682	7.690	7.640	7.831	2,198,280	7.7052	-1.18%
2019-11-26	0	9.350	9.330	9.350	9.300	9.470	1,790,000	16,765,110	9.3660	7.781	7.765	7.781	7.740	7.881	2,150,818	7.7948	-0.21%
2019-11-25	0	9.370	9.360	9.370	9.150	9.440	2,386,500	22,257,465	9.3264	7.798	7.790	7.798	7.615	7.856	2,867,557	7.7618	3.54%
2019-11-22	0	9.050	9.050	9.060	9.010	9.250	2,559,500	23,240,360	9.0800	7.532	7.532	7.540	7.498	7.698	3,075,429	7.5568	-0.98%
2019-11-21	0	9.140	9.130	9.140	9.020	9.250	1,685,000	15,472,635	9.1826	7.607	7.598	7.607	7.507	7.698	2,024,652	7.6421	-1.19%
2019-11-20	0	9.250	9.240	9.250	9.220	9.450	1,309,000	12,179,600	9.3045	7.698	7.690	7.698	7.673	7.865	1,572,860	7.7436	-1.07%
2019-11-19	0	9.350	9.340	9.350	9.000	9.380	1,735,700	16,116,975	9.2856	7.781	7.773	7.781	7.490	7.806	2,085,572	7.7278	2.97%
2019-11-18	0	9.080	9.060	9.080	9.000	9.220	2,436,000	22,073,040	9.0612	7.557	7.540	7.557	7.490	7.673	2,927,034	7.5411	1.45%
2019-11-15	0	8.950	8.950	8.960	8.930	9.130	1,870,000	16,815,965	8.9925	7.449	7.449	7.457	7.432	7.598	2,246,943	7.4839	-0.67%
2019-11-14	0	9.010	8.970	9.010	8.960	9.030	923,000	8,304,270	8.9970	7.498	7.465	7.498	7.457	7.515	1,109,053	7.4877	-0.33%
2019-11-13	0	9.040	9.010	9.050	8.980	9.110	1,012,500	9,149,360	9.0364	7.523	7.498	7.532	7.474	7.582	1,216,594	7.5205	-0.88%
2019-11-12	0	9.120	9.120	9.130	9.040	9.190	1,918,866	17,518,401	9.1296	7.590	7.590	7.598	7.523	7.648	2,305,660	7.5980	-0.65%
2019-11-11	0	9.180	9.180	9.190	9.120	9.480	1,908,688	17,588,229	9.2148	7.640	7.640	7.648	7.590	7.890	2,293,430	7.6690	-2.86%
2019-11-08	0	9.450	9.450	9.460	9.440	9.850	2,107,000	20,124,975	9.5515	7.865	7.865	7.873	7.856	8.198	2,531,717	7.9491	-2.68%
2019-11-07	0	9.710	9.710	9.730	9.290	9.750	5,373,500	51,513,605	9.5866	8.081	8.081	8.098	7.732	8.114	6,456,658	7.9784	4.52%
2019-11-06	0	9.290	9.290	9.300	9.200	9.540	2,820,000	26,319,487	9.3332	7.732	7.732	7.740	7.657	7.940	3,388,439	7.7674	0.22%
2019-11-05	0	9.270	9.250	9.270	9.200	9.380	2,007,000	18,671,494	9.3032	7.715	7.698	7.715	7.657	7.806	2,411,559	7.7425	0.43%
2019-11-04	0	9.230	9.220	9.230	9.100	9.320	4,734,000	43,483,995	9.1855	7.682	7.673	7.682	7.573	7.756	5,688,252	7.6445	0.76%
2019-11-01	0	9.160	9.150	9.160	8.710	9.180	2,452,500	22,155,870	9.0340	7.623	7.615	7.623	7.249	7.640	2,946,860	7.5185	4.45%
2019-10-31	0	8.770	8.770	8.800	8.740	8.910	3,098,000	27,272,492	8.8033	7.299	7.299	7.324	7.274	7.415	3,722,476	7.3264	-0.90%
2019-10-30	0	8.850	8.830	8.850	8.780	9.000	1,379,000	12,186,145	8.8369	7.365	7.349	7.365	7.307	7.490	1,656,971	7.3545	-0.56%
2019-10-29	0	8.900	8.890	8.900	8.830	9.020	2,306,000	20,538,142	8.9064	7.407	7.399	7.407	7.349	7.507	2,770,830	7.4123	0.34%
2019-10-28	0	8.870	8.870	8.900	8.820	8.990	1,998,500	17,756,135	8.8847	7.382	7.382	7.407	7.340	7.482	2,401,346	7.3942	-0.45%
2019-10-25	0	8.910	8.900	8.910	8.880	9.020	2,660,500	23,795,937	8.9442	7.415	7.407	7.415	7.390	7.507	3,196,788	7.4437	-1.44%
2019-10-24	0	9.040	9.030	9.040	9.000	9.160	2,748,000	24,852,850	9.0440	7.523	7.515	7.523	7.490	7.623	3,301,926	7.5268	0.00%
2019-10-23	0	9.040	9.030	9.040	9.000	9.180	2,538,500	23,023,326	9.0697	7.523	7.515	7.523	7.490	7.640	3,050,196	7.5481	-0.88%
2019-10-22	0	9.120	9.120	9.160	9.100	9.300	1,388,500	12,723,775	9.1637	7.590	7.590	7.623	7.573	7.740	1,668,386	7.6264	-2.15%
2019-10-21	0	9.320	9.300	9.320	9.150	9.420	4,279,000	39,893,095	9.3230	7.756	7.740	7.756	7.615	7.840	5,141,535	7.7590	1.86%
2019-10-18	0	9.150	9.150	9.160	9.070	9.330	8,074,000	74,059,725	9.1726	7.615	7.615	7.623	7.548	7.765	9,701,509	7.6338	-0.54%
2019-10-17	0	9.200	9.190	9.200	9.160	9.400	4,776,500	44,164,045	9.2461	7.657	7.648	7.657	7.623	7.823	5,739,319	7.6950	-0.65%
2019-10-16	0	9.260	9.250	9.260	9.120	9.380	7,155,000	66,214,137	9.2542	7.707	7.698	7.707	7.590	7.806	8,597,262	7.7018	1.09%
2019-10-15	0	9.160	9.150	9.160	9.050	9.330	3,848,500	35,221,990	9.1521	7.623	7.615	7.623	7.532	7.765	4,624,258	7.6168	-1.51%
2019-10-14	0	9.300	9.300	9.310	9.230	9.450	4,708,500	43,979,840	9.3405	7.740	7.740	7.748	7.682	7.865	5,657,611	7.7736	-0.21%
2019-10-11	0	9.320	9.310	9.320	9.180	9.380	5,323,538	49,461,417	9.2911	7.756	7.748	7.756	7.640	7.806	6,396,625	7.7324	1.75%
2019-10-10	0	9.160	9.160	9.170	9.060	9.300	2,675,323	24,523,526	9.1666	7.623	7.623	7.632	7.540	7.740	3,214,599	7.6288	-0.54%
2019-10-09	0	9.210	9.180	9.210	8.930	9.330	3,575,000	32,691,990	9.1446	7.665	7.640	7.665	7.432	7.765	4,295,627	7.6105	0.55%
2019-10-08	0	9.160	9.110	9.160	9.100	9.380	2,894,500	26,684,670	9.2191	7.623	7.582	7.623	7.573	7.806	3,477,956	7.6725	-2.35%
2019-10-04	0	9.380	9.350	9.380	9.010	9.420	2,212,000	20,617,000	9.3205	7.806	7.781	7.806	7.498	7.840	2,657,882	7.7569	2.63%
2019-10-03	0	9.140	9.080	9.140	8.850	9.210	1,925,000	17,477,105	9.0790	7.607	7.557	7.607	7.365	7.665	2,313,030	7.5559	0.00%
2019-10-02	0	9.140	9.140	9.190	8.830	9.250	2,267,135	20,597,305	9.0852	7.607	7.607	7.648	7.349	7.698	2,724,131	7.5611	0.00%
2019-09-30	0	9.140	9.100	9.150	8.950	9.190	2,703,000	24,621,700	9.1090	7.607	7.573	7.615	7.449	7.648	3,247,855	7.5809	3.16%
2019-09-27	0	8.860	8.850	8.860	8.510	8.950	2,459,500	21,435,860	8.7155	7.374	7.365	7.374	7.082	7.449	2,955,271	7.2534	0.57%
2019-09-26	0	8.810	8.800	8.810	8.630	8.960	3,562,500	31,321,305	8.7919	7.332	7.324	7.332	7.182	7.457	4,280,608	7.3170	0.23%
2019-09-25	0	8.790	8.770	8.790	8.410	8.870	2,891,527	24,806,207	8.5789	7.315	7.299	7.315	6.999	7.382	3,474,384	7.1397	1.62%
2019-09-24	0	8.650	8.630	8.650	8.610	8.840	2,168,000	18,782,045	8.6633	7.199	7.182	7.199	7.166	7.357	2,605,013	7.2100	-2.15%
2019-09-23	0	8.840	8.790	8.840	8.780	8.990	1,183,000	10,494,160	8.8708	7.357	7.315	7.357	7.307	7.482	1,421,462	7.3827	-1.12%
2019-09-20	0	8.940	8.940	8.950	8.850	9.070	2,702,500	24,249,530	8.9730	7.440	7.440	7.449	7.365	7.548	3,247,254	7.4677	0.22%
2019-09-19	0	8.920	8.900	8.920	8.800	9.040	1,733,500	15,373,930	8.8687	7.424	7.407	7.424	7.324	7.523	2,082,929	7.3809	-0.34%
2019-09-18	0	8.950	8.950	8.960	8.890	9.080	2,461,500	22,068,610	8.9655	7.449	7.449	7.457	7.399	7.557	2,957,675	7.4615	-0.44%
2019-09-17	0	8.990	8.990	9.000	8.890	9.270	3,667,500	32,876,162	8.9642	7.482	7.482	7.490	7.399	7.715	4,406,773	7.4604	-2.60%
2019-09-16	0	9.230	9.210	9.230	9.090	9.350	660,000	6,067,790	9.1936	7.682	7.665	7.682	7.565	7.781	793,039	7.6513	-0.43%
2019-09-13	0	9.270	9.270	9.300	9.000	9.350	1,019,000	9,348,445	9.1741	7.715	7.715	7.740	7.490	7.781	1,224,404	7.6351	0.98%
2019-09-12	0	9.180	9.170	9.180	9.030	9.340	1,519,500	13,970,060	9.1939	7.640	7.632	7.640	7.515	7.773	1,825,792	7.6515	0.66%
2019-09-11	0	9.120	9.110	9.120	9.000	9.380	1,212,500	11,068,865	9.1290	7.590	7.582	7.590	7.490	7.806	1,456,909	7.5975	-1.30%
2019-09-10	0	9.240	9.220	9.240	9.160	9.360	922,527	8,556,418	9.2750	7.690	7.673	7.690	7.623	7.790	1,108,485	7.7190	0.65%
2019-09-09	0	9.180	9.180	9.200	9.130	9.500	931,000	8,600,590	9.2380	7.640	7.640	7.657	7.598	7.906	1,118,665	7.6883	-2.13%
2019-09-06	0	9.380	9.380	9.390	9.370	9.750	812,768	7,662,958	9.4282	7.806	7.806	7.815	7.798	8.114	976,601	7.8466	-0.95%
2019-09-05	0	9.470	9.470	9.510	9.300	9.690	1,734,500	16,509,520	9.5183	7.881	7.881	7.915	7.740	8.064	2,084,130	7.9215	-0.73%
2019-09-04	0	9.540	9.540	9.550	8.970	9.580	3,122,500	29,296,252	9.3823	7.940	7.940	7.948	7.465	7.973	3,751,915	7.8083	6.95%
2019-09-03	0	8.920	8.890	8.920	8.810	9.190	3,151,123	28,168,948	8.9393	7.424	7.399	7.424	7.332	7.648	3,786,308	7.4397	-0.34%
2019-09-02	0	8.950	8.900	8.950	8.690	8.980	1,438,535	12,730,024	8.8493	7.449	7.407	7.449	7.232	7.474	1,728,506	7.3648	-0.33%
2019-08-30	0	8.980	8.970	8.980	8.850	9.100	1,843,000	16,507,190	8.9567	7.474	7.465	7.474	7.365	7.573	2,214,501	7.4541	-0.22%
2019-08-29	0	9.000	9.000	9.010	8.760	9.130	2,872,100	25,495,659	8.8770	7.490	7.490	7.498	7.290	7.598	3,451,041	7.3878	-0.88%
2019-08-28	0	9.080	9.070	9.080	9.020	9.180	1,934,726	17,619,090	9.1068	7.557	7.548	7.557	7.507	7.640	2,324,717	7.5790	0.00%
2019-08-27	0	9.080	9.060	9.080	8.950	9.230	2,276,634	20,697,962	9.0915	7.557	7.540	7.557	7.449	7.682	2,735,544	7.5663	-0.55%
2019-08-26	0	9.130	9.120	9.130	9.000	9.500	2,797,000	25,485,415	9.1117	7.598	7.590	7.598	7.490	7.906	3,360,803	7.5831	-4.30%
2019-08-23	0	9.540	9.520	9.540	9.330	9.600	634,500	6,013,280	9.4772	7.940	7.923	7.940	7.765	7.990	762,399	7.8873	1.06%
2019-08-22	0	9.440	9.440	9.500	9.400	9.800	1,844,000	17,492,405	9.4861	7.856	7.856	7.906	7.823	8.156	2,215,703	7.8947	-3.28%
2019-08-21	0	9.760	9.750	9.800	9.470	9.890	994,000	9,655,035	9.7133	8.123	8.114	8.156	7.881	8.231	1,194,365	8.0838	2.52%
2019-08-20	0	9.520	9.500	9.520	9.460	9.710	1,537,500	14,716,440	9.5717	7.923	7.906	7.923	7.873	8.081	1,847,420	7.9659	-0.52%
2019-08-19	0	9.570	9.540	9.570	9.300	9.740	1,551,000	14,789,170	9.5352	7.965	7.940	7.965	7.740	8.106	1,863,641	7.9356	3.35%
2019-08-16	0	9.260	9.230	9.260	9.080	9.380	606,500	5,621,815	9.2693	7.707	7.682	7.707	7.557	7.806	728,755	7.7143	-0.43%
2019-08-15	0	9.300	9.300	9.330	9.060	9.340	1,024,500	9,447,075	9.2212	7.740	7.740	7.765	7.540	7.773	1,231,013	7.6742	-0.96%
2019-08-14	0	9.390	9.270	9.390	8.810	9.400	5,968,226	54,007,828	9.0492	7.815	7.715	7.815	7.332	7.823	7,171,266	7.5311	4.33%
2019-08-13	0	9.000	9.000	9.010	8.920	9.160	2,596,500	23,401,915	9.0129	7.490	7.490	7.498	7.424	7.623	3,119,887	7.5009	-2.91%
2019-08-12	0	9.270	9.270	9.280	9.150	9.400	1,847,500	17,187,045	9.3029	7.715	7.715	7.723	7.615	7.823	2,219,908	7.7422	-1.70%
2019-08-09	0	9.430	9.430	9.440	9.430	9.930	1,404,494	13,445,182	9.5730	7.848	7.848	7.856	7.848	8.264	1,687,604	7.9670	-3.18%
2019-08-08	0	9.740	9.720	9.740	9.620	9.820	1,734,500	16,900,245	9.7436	8.106	8.089	8.106	8.006	8.173	2,084,130	8.1090	0.52%
2019-08-07	0	9.690	9.680	9.690	9.610	9.930	3,434,000	33,461,230	9.7441	8.064	8.056	8.064	7.998	8.264	4,126,205	8.1094	2.00%
2019-08-06	0	9.500	9.500	9.510	8.890	9.500	2,201,500	20,399,177	9.2660	7.906	7.906	7.915	7.399	7.906	2,645,265	7.7116	1.50%
2019-08-05	0	9.360	9.360	9.370	9.300	9.720	2,237,000	21,096,980	9.4309	7.790	7.790	7.798	7.740	8.089	2,687,921	7.8488	-4.20%
2019-08-02	0	9.770	9.770	9.790	9.620	9.910	3,925,500	38,549,747	9.8203	8.131	8.131	8.148	8.006	8.248	4,716,779	8.1729	-1.31%
2019-08-01	0	9.900	9.900	9.920	9.860	10.20	1,606,510	16,014,650	9.9686	8.239	8.239	8.256	8.206	8.489	1,930,341	8.2963	-3.51%
2019-07-31	0	10.26	10.18	10.26	8.800	10.26	1,405,500	13,937,240	9.9162	8.539	8.472	8.539	7.324	8.539	1,688,812	8.2527	0.20%
2019-07-30	0	10.24	10.24	10.28	10.22	10.34	408,500	4,201,740	10.286	8.522	8.522	8.555	8.506	8.605	490,843	8.5603	-0.39%
2019-07-29	0	10.28	10.26	10.28	10.16	10.50	691,400	7,087,954	10.252	8.555	8.539	8.555	8.456	8.739	830,768	8.5318	-2.10%
2019-07-26	0	10.50	10.48	10.50	10.40	10.60	863,000	9,082,330	10.524	8.739	8.722	8.739	8.655	8.822	1,036,958	8.7586	0.00%
2019-07-25	0	10.50	10.50	10.52	10.18	10.58	1,098,500	11,500,195	10.469	8.739	8.739	8.755	8.472	8.805	1,319,929	8.7127	2.99%
2019-07-24	0	10.56	10.54	10.56	10.50	10.84	1,722,500	18,398,930	10.682	8.485	8.469	8.485	8.436	8.710	2,143,811	8.5823	-0.75%
2019-07-23	0	10.64	10.64	10.66	10.60	11.00	2,511,000	26,912,920	10.718	8.549	8.549	8.565	8.517	8.838	3,125,172	8.6117	-3.27%
2019-07-22	0	11.00	10.96	11.00	10.94	11.16	2,089,000	23,047,145	11.033	8.838	8.806	8.838	8.790	8.967	2,599,954	8.8644	-1.08%
2019-07-19	0	11.12	11.08	11.12	10.96	11.22	2,979,500	32,983,950	11.070	8.935	8.903	8.935	8.806	9.015	3,708,264	8.8947	1.46%
2019-07-18	0	10.96	10.94	10.96	10.92	11.52	3,148,500	35,162,290	11.168	8.806	8.790	8.806	8.774	9.256	3,918,600	8.9732	-3.69%
2019-07-17	0	11.38	11.38	11.46	10.84	11.60	6,153,500	70,023,550	11.380	9.144	9.144	9.208	8.710	9.320	7,658,601	9.1431	4.60%
2019-07-16	0	10.88	10.86	10.88	10.82	11.14	2,676,585	29,502,088	11.022	8.742	8.726	8.742	8.694	8.951	3,331,258	8.8561	0.00%
2019-07-15	0	10.88	10.86	10.88	10.38	10.96	2,775,500	29,882,750	10.767	8.742	8.726	8.742	8.340	8.806	3,454,367	8.6507	2.45%
2019-07-12	0	10.62	10.60	10.62	10.00	10.64	2,291,500	23,910,710	10.435	8.533	8.517	8.533	8.035	8.549	2,851,984	8.3839	5.15%
2019-07-11	0	10.10	10.06	10.10	9.980	10.22	1,551,500	15,723,695	10.135	8.115	8.083	8.115	8.019	8.212	1,930,986	8.1428	1.00%
2019-07-10	0	10.00	9.980	10.00	9.800	10.18	2,644,826	26,555,995	10.041	8.035	8.019	8.035	7.874	8.179	3,291,731	8.0675	0.50%
2019-07-09	0	9.950	9.900	9.950	9.820	10.10	3,603,000	35,568,757	9.8720	7.995	7.954	7.995	7.890	8.115	4,484,267	7.9319	1.12%
2019-07-08	0	9.840	9.830	9.860	9.790	10.32	2,831,500	28,058,170	9.9093	7.906	7.898	7.922	7.866	8.292	3,524,064	7.9619	-3.53%
2019-07-05	0	10.20	10.16	10.20	10.12	10.42	2,230,000	22,877,970	10.259	8.195	8.163	8.195	8.131	8.372	2,775,442	8.2430	-1.92%
2019-07-04	0	10.40	10.36	10.40	10.32	10.86	1,975,000	20,745,472	10.504	8.356	8.324	8.356	8.292	8.726	2,458,070	8.4397	-1.33%
2019-07-03	0	10.54	10.52	10.56	9.850	10.96	12,461,222	129,590,272	10.400	8.469	8.453	8.485	7.914	8.806	15,509,145	8.3557	7.33%
2019-07-02	0	9.820	9.820	9.840	9.740	9.870	1,787,000	17,538,455	9.8145	7.890	7.890	7.906	7.826	7.930	2,224,087	7.8857	1.97%
2019-06-28	0	9.630	9.630	9.640	9.440	9.730	1,295,000	12,406,860	9.5806	7.737	7.737	7.746	7.585	7.818	1,611,747	7.6978	-0.62%
2019-06-27	0	9.690	9.680	9.690	9.530	9.700	900,500	8,673,382	9.6317	7.786	7.778	7.786	7.657	7.794	1,120,756	7.7389	1.47%
2019-06-26	0	9.550	9.520	9.550	9.380	9.590	2,013,500	19,153,890	9.5127	7.673	7.649	7.673	7.537	7.705	2,505,987	7.6433	2.14%
2019-06-25	0	9.350	9.340	9.350	9.280	9.580	1,751,500	16,435,205	9.3835	7.512	7.504	7.512	7.456	7.697	2,179,904	7.5394	-1.68%
2019-06-24	0	9.510	9.510	9.520	9.310	9.710	3,486,000	33,071,050	9.4868	7.641	7.641	7.649	7.480	7.802	4,338,650	7.6224	-1.86%
2019-06-21	0	9.690	9.680	9.690	9.650	9.880	1,915,500	18,646,215	9.7344	7.786	7.778	7.786	7.754	7.938	2,384,017	7.8213	-1.42%
2019-06-20	0	9.830	9.790	9.830	9.750	10.00	4,532,000	44,624,400	9.8465	7.898	7.866	7.898	7.834	8.035	5,640,494	7.9114	0.31%
2019-06-19	0	9.800	9.800	9.840	9.780	9.970	1,551,168	15,276,556	9.8484	7.874	7.874	7.906	7.858	8.011	1,930,572	7.9130	1.55%
2019-06-18	0	9.650	9.650	9.660	9.430	9.750	1,240,000	11,978,625	9.6602	7.754	7.754	7.762	7.577	7.834	1,543,295	7.7617	1.05%
2019-06-17	0	9.550	9.550	9.560	9.420	9.650	1,213,000	11,595,915	9.5597	7.673	7.673	7.681	7.569	7.754	1,509,691	7.6810	-0.93%
2019-06-14	0	9.640	9.590	9.640	9.500	10.06	2,738,500	26,347,432	9.6211	7.746	7.705	7.746	7.633	8.083	3,408,317	7.7303	-1.63%
2019-06-13	0	9.800	9.800	9.810	9.300	9.870	1,811,500	17,326,370	9.5647	7.874	7.874	7.882	7.472	7.930	2,254,580	7.6850	2.40%
2019-06-12	0	9.570	9.540	9.570	9.520	9.860	756,000	7,265,110	9.6099	7.689	7.665	7.689	7.649	7.922	940,912	7.7213	-2.94%
2019-06-11	0	9.860	9.840	9.860	9.550	9.900	3,065,000	30,135,560	9.8322	7.922	7.906	7.922	7.673	7.954	3,814,676	7.8999	3.57%
2019-06-10	0	9.520	9.520	9.530	9.100	9.540	3,015,500	28,387,301	9.4138	7.649	7.649	7.657	7.312	7.665	3,753,069	7.5638	5.19%
2019-06-06	0	9.050	9.010	9.050	8.980	9.190	1,414,500	12,812,838	9.0582	7.271	7.239	7.271	7.215	7.384	1,760,476	7.2781	-0.44%
2019-06-05	0	9.090	9.080	9.100	9.060	9.310	1,879,000	17,219,190	9.1640	7.304	7.296	7.312	7.279	7.480	2,338,590	7.3631	-0.11%
2019-06-04	0	9.100	9.070	9.100	9.040	9.240	1,528,619	13,914,059	9.1024	7.312	7.288	7.312	7.263	7.424	1,902,508	7.3135	-1.09%
2019-06-03	0	9.200	9.180	9.200	9.160	9.340	1,162,500	10,699,050	9.2035	7.392	7.376	7.392	7.360	7.504	1,446,839	7.3948	-1.71%
2019-05-31	0	9.360	9.290	9.360	8.900	9.360	5,363,900	49,470,842	9.2229	7.521	7.464	7.521	7.151	7.521	6,675,871	7.4104	1.85%
2019-05-30	0	9.190	9.190	9.200	9.180	9.460	2,453,000	22,760,710	9.2787	7.384	7.384	7.392	7.376	7.601	3,052,986	7.4552	-2.23%
2019-05-29	0	9.400	9.390	9.410	9.290	9.590	790,000	7,479,675	9.4679	7.553	7.545	7.561	7.464	7.705	983,228	7.6073	-1.05%
2019-05-28	0	9.500	9.500	9.520	9.300	9.630	1,657,000	15,758,174	9.5101	7.633	7.633	7.649	7.472	7.737	2,062,290	7.6411	2.81%
2019-05-27	0	9.240	9.220	9.240	8.700	9.300	2,461,000	22,473,050	9.1317	7.424	7.408	7.424	6.990	7.472	3,062,943	7.3371	2.55%
2019-05-24	0	9.010	9.010	9.050	8.700	9.250	1,850,500	16,794,083	9.0754	7.239	7.239	7.271	6.990	7.432	2,303,119	7.2919	-0.66%
2019-05-23	0	9.070	9.050	9.070	9.030	9.360	2,346,000	21,421,342	9.1310	7.288	7.271	7.288	7.255	7.521	2,919,814	7.3365	-2.99%
2019-05-22	0	9.350	9.340	9.350	9.350	9.500	1,550,500	14,607,115	9.4209	7.512	7.504	7.512	7.512	7.633	1,929,741	7.5695	-0.95%
2019-05-21	0	9.440	9.420	9.440	9.150	9.720	1,516,000	14,358,385	9.4712	7.585	7.569	7.585	7.352	7.810	1,886,802	7.6099	0.53%
2019-05-20	0	9.390	9.380	9.390	9.320	9.850	3,466,000	32,901,925	9.4928	7.545	7.537	7.545	7.488	7.914	4,313,758	7.6272	-3.40%
2019-05-17	0	9.720	9.680	9.720	9.680	10.06	1,736,500	17,018,632	9.8005	7.810	7.778	7.810	7.778	8.083	2,161,235	7.8745	-2.99%
2019-05-16	0	10.02	10.00	10.02	9.850	10.06	1,632,000	16,300,537	9.9881	8.051	8.035	8.051	7.914	8.083	2,031,175	8.0252	1.73%
2019-05-15	0	9.850	9.850	9.860	9.780	10.40	2,993,000	29,640,836	9.9034	7.914	7.914	7.922	7.858	8.356	3,725,066	7.9571	1.13%
2019-05-14	0	9.740	9.730	9.740	9.660	9.990	2,535,000	24,716,350	9.7500	7.826	7.818	7.826	7.762	8.027	3,155,042	7.8339	-3.75%
2019-05-10	0	10.12	10.12	10.14	9.860	10.36	2,101,500	21,294,365	10.133	8.131	8.131	8.147	7.922	8.324	2,615,511	8.1416	2.22%
2019-05-09	0	9.900	9.890	9.900	9.870	10.42	2,113,000	21,143,095	10.006	7.954	7.946	7.954	7.930	8.372	2,629,824	8.0397	-3.70%
2019-05-08	0	10.28	10.28	10.30	10.26	10.58	1,324,625	13,859,801	10.463	8.260	8.260	8.276	8.244	8.501	1,648,619	8.4069	-2.65%
2019-05-07	0	10.56	10.54	10.56	10.50	10.64	1,652,000	17,416,310	10.543	8.485	8.469	8.485	8.436	8.549	2,056,067	8.4707	0.19%
2019-05-06	0	10.54	10.52	10.54	10.04	10.60	6,965,500	72,580,135	10.420	8.469	8.453	8.469	8.067	8.517	8,669,210	8.3722	-2.04%
2019-05-03	0	10.76	10.72	10.76	10.54	10.94	2,418,500	25,953,494	10.731	8.645	8.613	8.645	8.469	8.790	3,010,047	8.6223	-0.55%
2019-05-02	0	10.82	10.78	10.82	10.76	11.02	598,000	6,471,570	10.822	8.694	8.661	8.694	8.645	8.854	744,266	8.6952	0.19%
2019-04-30	0	10.80	10.80	10.82	10.66	11.06	3,256,500	35,277,745	10.833	8.678	8.678	8.694	8.565	8.886	4,053,016	8.7041	-0.18%
2019-04-29	0	10.82	10.80	10.82	10.66	10.94	2,236,000	24,180,948	10.814	8.694	8.678	8.694	8.565	8.790	2,782,909	8.6891	1.69%
2019-04-26	0	10.64	10.62	10.64	10.52	10.80	2,179,000	23,204,500	10.649	8.549	8.533	8.549	8.453	8.678	2,711,967	8.5563	0.57%
2019-04-25	0	10.58	10.58	10.60	10.54	11.16	3,319,000	35,867,540	10.807	8.501	8.501	8.517	8.469	8.967	4,130,803	8.6829	-3.47%
2019-04-24	0	10.96	10.92	10.96	10.82	11.10	5,144,000	56,287,900	10.942	8.806	8.774	8.806	8.694	8.919	6,402,185	8.7920	1.67%
2019-04-23	0	10.78	10.78	10.80	10.72	11.12	7,976,706	87,045,795	10.913	8.661	8.661	8.678	8.613	8.935	9,927,750	8.7679	-5.27%
2019-04-18	0	11.38	11.38	11.44	11.36	11.90	3,110,000	35,765,728	11.500	9.144	9.144	9.192	9.127	9.561	3,870,683	9.2402	-3.56%
2019-04-17	0	11.80	11.80	11.82	11.66	12.02	6,373,000	75,164,740	11.794	9.481	9.481	9.497	9.369	9.658	7,931,789	9.4764	-0.17%
2019-04-16	0	11.82	11.78	11.82	11.40	11.88	7,186,000	83,546,846	11.626	9.497	9.465	9.497	9.160	9.545	8,943,643	9.3415	-0.84%
2019-04-15	0	11.92	11.86	11.92	11.84	12.48	4,651,500	56,835,370	12.219	9.577	9.529	9.577	9.513	10.03	5,789,223	9.8174	-0.67%
2019-04-12	0	12.00	11.98	12.00	11.74	12.04	6,457,748	76,727,109	11.881	9.642	9.626	9.642	9.433	9.674	8,037,266	9.5464	1.69%
2019-04-11	0	11.80	11.78	11.80	11.78	12.44	5,529,000	66,421,533	12.013	9.481	9.465	9.481	9.465	9.995	6,881,353	9.6524	-4.84%
2019-04-10	0	12.40	12.38	12.40	12.24	12.66	6,871,000	85,036,220	12.376	9.963	9.947	9.963	9.835	10.17	8,551,596	9.9439	-1.90%
2019-04-09	0	12.64	12.64	12.66	12.36	12.76	10,356,000	130,097,190	12.563	10.16	10.16	10.17	9.931	10.25	12,889,002	10.094	1.12%
2019-04-08	0	12.50	12.50	12.52	12.16	12.64	22,364,639	276,861,422	12.379	10.04	10.04	10.06	9.770	10.16	27,834,865	9.9466	4.17%
2019-04-04	0	12.00	12.00	12.02	11.16	12.08	147,913,000	1,652,350,723	11.171	9.642	9.642	9.658	8.967	9.706	184,091,433	8.9757	0.84%
2019-04-03	0	11.90	11.90	11.94	11.80	12.16	9,034,838	108,020,222	11.956	9.561	9.561	9.593	9.481	9.770	11,244,693	9.6063	1.02%
2019-04-02	0	11.78	11.78	11.80	11.74	12.66	8,664,000	104,049,626	12.009	9.465	9.465	9.481	9.433	10.17	10,783,151	9.6493	-5.61%
2019-04-01	0	12.48	12.46	12.48	12.36	12.82	3,667,000	46,166,258	12.590	10.03	10.01	10.03	9.931	10.30	4,563,921	10.115	0.16%
2019-03-29	0	12.46	12.46	12.48	12.04	12.52	3,007,000	37,104,190	12.339	10.01	10.01	10.03	9.674	10.06	3,742,490	9.9143	1.96%
2019-03-28	0	12.22	12.18	12.24	12.16	12.44	2,628,000	32,125,985	12.225	9.818	9.786	9.835	9.770	9.995	3,270,789	9.8221	-1.45%
2019-03-27	0	12.40	12.36	12.40	11.94	12.44	2,520,500	30,790,720	12.216	9.963	9.931	9.963	9.593	9.995	3,136,996	9.8154	1.64%
2019-03-26	0	12.20	12.14	12.20	12.02	12.30	2,271,000	27,599,625	12.153	9.802	9.754	9.802	9.658	9.883	2,826,470	9.7647	-0.81%
2019-03-25	0	12.30	12.26	12.30	12.10	12.62	5,231,000	64,347,620	12.301	9.883	9.851	9.883	9.722	10.14	6,510,464	9.8837	-5.67%
2019-03-22	0	13.04	12.98	13.04	11.98	13.08	13,530,330	169,485,672	12.526	10.48	10.43	10.48	9.626	10.51	16,839,749	10.065	-2.10%
2019-03-21	0	13.32	13.32	13.38	13.20	14.02	4,103,000	56,269,450	13.714	10.70	10.70	10.75	10.61	11.26	5,106,564	11.019	-2.35%
2019-03-20	0	13.64	13.62	13.64	12.78	13.64	7,511,000	98,581,845	13.125	10.96	10.94	10.96	10.27	10.96	9,348,135	10.546	3.49%
2019-03-19	0	13.18	13.16	13.18	13.08	13.50	3,618,000	48,016,690	13.272	10.59	10.57	10.59	10.51	10.85	4,502,936	10.663	-2.23%
2019-03-18	0	13.48	13.44	13.48	12.74	13.66	7,134,000	95,301,500	13.359	10.83	10.80	10.83	10.24	10.98	8,878,924	10.733	4.01%
2019-03-15	0	12.96	12.94	12.96	12.62	13.10	4,313,000	55,798,320	12.937	10.41	10.40	10.41	10.14	10.53	5,367,928	10.395	0.31%
2019-03-14	0	12.92	12.90	12.92	12.36	13.08	17,835,500	227,523,640	12.757	10.38	10.36	10.38	9.931	10.51	22,197,932	10.250	9.31%
2019-03-13	0	11.82	11.78	11.82	11.14	11.92	9,124,000	105,427,490	11.555	9.497	9.465	9.497	8.951	9.577	11,355,663	9.2841	7.45%
2019-03-12	0	11.00	10.96	11.00	10.86	11.38	3,639,000	40,235,800	11.057	8.838	8.806	8.838	8.726	9.144	4,529,073	8.8839	-1.61%
2019-03-11	0	11.18	11.16	11.18	10.66	11.24	4,048,000	43,949,220	10.857	8.983	8.967	8.983	8.565	9.031	5,038,111	8.7234	3.52%
2019-03-08	0	10.80	10.80	10.84	10.80	11.40	2,774,500	30,931,610	11.149	8.678	8.678	8.710	8.678	9.160	3,453,122	8.9576	-4.93%
2019-03-07	0	11.36	11.32	11.36	11.22	11.64	2,411,000	27,350,550	11.344	9.127	9.095	9.127	9.015	9.352	3,000,713	9.1147	-1.39%
2019-03-06	0	11.52	11.48	11.52	11.40	11.86	3,347,000	38,776,300	11.585	9.256	9.224	9.256	9.160	9.529	4,165,652	9.3086	0.17%
2019-03-05	0	11.50	11.48	11.50	11.28	11.88	2,561,887	29,696,294	11.592	9.240	9.224	9.240	9.063	9.545	3,188,506	9.3135	0.17%
2019-03-04	0	11.48	11.48	11.50	10.72	11.66	6,488,000	73,323,260	11.301	9.224	9.224	9.240	8.613	9.369	8,074,917	9.0804	8.51%
2019-03-01	0	10.58	10.52	10.58	10.20	10.62	3,080,000	32,008,570	10.392	8.501	8.453	8.501	8.195	8.533	3,833,345	8.3500	2.72%
2019-02-28	0	10.30	10.26	10.30	10.14	10.40	3,056,000	31,484,885	10.303	8.276	8.244	8.276	8.147	8.356	3,803,475	8.2779	1.58%
2019-02-27	0	10.14	10.12	10.14	10.12	10.44	2,022,661	20,865,751	10.316	8.147	8.131	8.147	8.131	8.388	2,517,389	8.2886	-2.12%
2019-02-26	0	10.36	10.32	10.36	10.12	10.42	3,764,000	38,680,376	10.276	8.324	8.292	8.324	8.131	8.372	4,684,647	8.2568	1.97%
2019-02-25	0	10.16	10.16	10.22	9.750	10.26	5,271,000	52,096,940	9.8837	8.163	8.163	8.212	7.834	8.244	6,560,248	7.9413	3.57%
2019-02-22	0	9.810	9.770	9.810	9.470	9.830	3,433,500	33,075,215	9.6331	7.882	7.850	7.882	7.609	7.898	4,273,309	7.7400	2.40%
2019-02-21	0	9.580	9.530	9.580	9.450	9.700	2,904,500	27,903,110	9.6069	7.697	7.657	7.697	7.593	7.794	3,614,919	7.7189	0.84%
2019-02-20	0	9.500	9.500	9.530	9.270	9.580	3,294,571	31,298,353	9.5000	7.633	7.633	7.657	7.448	7.697	4,100,399	7.6330	1.39%
2019-02-19	0	9.370	9.360	9.370	9.200	9.430	2,301,000	21,555,620	9.3679	7.529	7.521	7.529	7.392	7.577	2,863,808	7.5269	0.86%
2019-02-18	0	9.290	9.280	9.290	9.100	9.430	2,831,000	26,192,790	9.2521	7.464	7.456	7.464	7.312	7.577	3,523,442	7.4339	1.09%
2019-02-15	0	9.190	9.190	9.200	9.170	9.420	2,062,000	19,065,222	9.2460	7.384	7.384	7.392	7.368	7.569	2,566,350	7.4289	-2.85%
2019-02-14	0	9.460	9.460	9.480	9.400	9.630	2,295,500	21,771,355	9.4844	7.601	7.601	7.617	7.553	7.737	2,856,962	7.6205	-1.56%
2019-02-13	0	9.610	9.610	9.630	9.460	9.730	3,482,500	33,395,822	9.5896	7.721	7.721	7.737	7.601	7.818	4,334,294	7.7050	0.84%
2019-02-12	0	9.530	9.530	9.560	9.460	9.650	3,543,000	33,894,890	9.5667	7.657	7.657	7.681	7.601	7.754	4,409,592	7.6866	-2.26%
2019-02-11	0	9.750	9.740	9.750	9.670	9.810	2,216,000	21,545,705	9.7228	7.834	7.826	7.834	7.770	7.882	2,758,017	7.8120	-1.52%
2019-02-08	0	9.900	9.900	9.910	9.690	9.970	2,106,500	20,670,230	9.8126	7.954	7.954	7.962	7.786	8.011	2,621,734	7.8842	-0.30%
2019-02-04	0	9.930	9.930	9.940	9.300	9.940	2,650,600	25,677,512	9.6874	7.979	7.979	7.987	7.472	7.987	3,298,917	7.7836	6.77%
2019-02-01	0	9.300	9.300	9.320	9.140	9.570	2,161,000	20,040,265	9.2736	7.472	7.472	7.488	7.344	7.689	2,689,565	7.4511	-0.53%
2019-01-31	0	9.350	9.330	9.350	9.300	9.590	3,115,500	29,234,020	9.3834	7.512	7.496	7.512	7.472	7.705	3,877,528	7.5393	-0.64%
2019-01-30	0	9.410	9.400	9.410	9.240	9.420	6,526,000	60,987,025	9.3452	7.561	7.553	7.561	7.424	7.569	8,122,212	7.5087	1.84%
2019-01-29	0	9.240	9.220	9.240	8.910	9.280	2,862,500	26,158,975	9.1385	7.424	7.408	7.424	7.159	7.456	3,562,646	7.3426	2.67%
2019-01-28	0	9.000	8.980	9.000	8.930	9.080	2,260,500	20,320,405	8.9893	7.231	7.215	7.231	7.175	7.296	2,813,402	7.2227	0.45%
2019-01-25	0	8.960	8.930	8.960	8.820	9.030	4,345,500	38,764,387	8.9206	7.199	7.175	7.199	7.087	7.255	5,408,377	7.1675	1.24%
2019-01-24	0	8.850	8.840	8.850	8.770	8.950	4,795,500	42,326,255	8.8262	7.111	7.103	7.111	7.046	7.191	5,968,444	7.0917	0.91%
2019-01-23	0	8.770	8.770	8.800	8.760	8.940	2,058,000	18,215,355	8.8510	7.046	7.046	7.071	7.038	7.183	2,561,372	7.1116	-0.57%
2019-01-22	0	8.820	8.790	8.820	8.710	8.900	2,429,500	21,304,200	8.7690	7.087	7.063	7.087	6.998	7.151	3,023,738	7.0457	-0.79%
2019-01-21	0	8.890	8.850	8.890	8.760	8.900	2,573,500	22,708,715	8.8241	7.143	7.111	7.143	7.038	7.151	3,202,959	7.0899	1.72%
2019-01-18	0	8.740	8.740	8.750	8.610	9.070	6,454,000	56,747,360	8.7926	7.022	7.022	7.030	6.918	7.288	8,032,601	7.0646	-1.69%
2019-01-17	0	8.890	8.870	8.890	8.730	9.370	4,778,500	43,118,745	9.0235	7.143	7.127	7.143	7.014	7.529	5,947,286	7.2502	-4.31%
2019-01-16	0	9.290	9.290	9.300	9.220	9.380	3,982,000	36,984,845	9.2880	7.464	7.464	7.472	7.408	7.537	4,955,968	7.4627	-0.21%
2019-01-15	0	9.310	9.310	9.320	9.110	9.340	3,161,500	29,335,455	9.2790	7.480	7.480	7.488	7.320	7.504	3,934,780	7.4554	0.98%
2019-01-14	0	9.220	9.200	9.220	9.120	9.410	1,766,000	16,280,225	9.2187	7.408	7.392	7.408	7.328	7.561	2,197,951	7.4070	-1.91%
2019-01-11	0	9.400	9.360	9.400	9.180	9.400	2,351,000	21,858,160	9.2974	7.553	7.521	7.553	7.376	7.553	2,926,037	7.4702	1.62%
2019-01-10	0	9.250	9.250	9.300	9.200	9.400	1,761,500	16,350,540	9.2822	7.432	7.432	7.472	7.392	7.553	2,192,350	7.4580	-0.54%
2019-01-09	0	9.300	9.240	9.300	9.070	9.460	1,989,000	18,503,335	9.3028	7.472	7.424	7.472	7.288	7.601	2,475,495	7.4746	-0.32%
2019-01-08	0	9.330	9.280	9.330	9.210	9.380	1,722,000	16,001,347	9.2923	7.496	7.456	7.496	7.400	7.537	2,143,189	7.4661	0.32%
2019-01-07	0	9.300	9.290	9.300	9.180	9.490	2,276,000	21,190,545	9.3104	7.472	7.464	7.472	7.376	7.625	2,832,693	7.4807	-1.27%
2019-01-04	0	9.420	9.410	9.420	9.000	9.480	2,812,000	26,043,442	9.2615	7.569	7.561	7.569	7.231	7.617	3,499,795	7.4414	4.55%
2019-01-03	0	9.010	8.940	9.010	8.890	9.250	1,720,500	15,581,240	9.0562	7.239	7.183	7.239	7.143	7.432	2,141,322	7.2765	-0.33%
2019-01-02	0	9.040	9.000	9.040	8.530	9.580	1,663,000	15,129,540	9.0977	7.263	7.231	7.263	6.854	7.697	2,069,758	7.3098	-1.95%
2018-12-31	0	9.220	9.220	9.240	8.940	9.300	1,286,000	11,781,065	9.1610	7.408	7.408	7.424	7.183	7.472	1,600,546	7.3607	2.44%
2018-12-28	0	9.000	8.900	9.000	8.500	9.800	1,536,500	13,524,750	8.8023	7.231	7.151	7.231	6.830	7.874	1,912,317	7.0724	4.90%
2018-12-27	0	8.580	8.580	8.590	8.510	9.000	1,696,000	14,730,835	8.6856	6.894	6.894	6.902	6.838	7.231	2,110,829	6.9787	-1.94%
2018-12-24	0	8.750	8.660	8.730	8.630	8.880	1,717,000	15,012,275	8.7433	7.030	6.958	7.014	6.934	7.135	2,136,966	7.0250	-2.45%
2018-12-21	0	8.970	8.970	8.990	8.830	9.130	2,195,929	19,662,976	8.9543	7.207	7.207	7.223	7.095	7.336	2,733,037	7.1946	-1.43%
2018-12-20	0	9.100	9.100	9.110	9.020	9.320	1,564,000	14,408,255	9.2124	7.312	7.312	7.320	7.247	7.488	1,946,543	7.4020	-1.94%
2018-12-19	0	9.280	9.230	9.280	9.090	9.290	1,510,500	13,964,772	9.2451	7.456	7.416	7.456	7.304	7.464	1,879,957	7.4282	1.64%
2018-12-18	0	9.130	9.100	9.130	9.050	9.260	2,070,500	18,948,385	9.1516	7.336	7.312	7.336	7.271	7.440	2,576,929	7.3531	0.22%
2018-12-17	0	9.110	9.110	9.130	9.100	9.400	1,918,500	17,767,000	9.2609	7.320	7.320	7.336	7.312	7.553	2,387,751	7.4409	-2.15%
2018-12-14	0	9.310	9.280	9.310	9.260	9.580	2,253,000	21,028,225	9.3334	7.480	7.456	7.480	7.440	7.697	2,804,067	7.4992	-2.82%
2018-12-13	0	9.580	9.580	9.590	9.050	9.580	4,327,500	40,854,280	9.4406	7.697	7.697	7.705	7.271	7.697	5,385,975	7.5853	5.74%
2018-12-12	0	9.060	9.060	9.070	9.040	9.330	6,932,500	63,178,445	9.1134	7.279	7.279	7.288	7.263	7.496	8,628,139	7.3224	-1.84%
2018-12-11	0	9.230	9.200	9.230	9.030	9.280	1,435,000	13,179,002	9.1840	7.416	7.392	7.416	7.255	7.456	1,785,990	7.3791	0.98%
2018-12-10	0	9.140	9.100	9.140	8.910	9.370	1,942,000	17,602,285	9.0640	7.344	7.312	7.344	7.159	7.529	2,416,999	7.2827	-1.83%
2018-12-07	0	9.310	9.280	9.310	9.230	9.410	3,135,500	29,134,065	9.2917	7.480	7.456	7.480	7.416	7.561	3,902,420	7.4656	0.43%
2018-12-06	0	9.270	9.230	9.270	9.240	9.560	1,429,500	13,309,045	9.3103	7.448	7.416	7.448	7.424	7.681	1,779,145	7.4806	-2.22%
2018-12-05	0	9.480	9.470	9.480	9.410	9.580	1,506,500	14,268,430	9.4712	7.617	7.609	7.617	7.561	7.697	1,874,979	7.6099	-0.84%
2018-12-04	0	9.560	9.550	9.560	9.420	9.660	1,594,500	15,254,575	9.5670	7.681	7.673	7.681	7.569	7.762	1,984,503	7.6868	-1.04%
2018-12-03	0	9.660	9.610	9.660	9.340	9.970	3,022,000	29,154,190	9.6473	7.762	7.721	7.762	7.504	8.011	3,761,159	7.7514	-1.23%
2018-11-30	0	9.780	9.760	9.780	9.450	9.780	2,675,500	25,713,705	9.6108	7.858	7.842	7.858	7.593	7.858	3,329,908	7.7220	1.98%
2018-11-29	0	9.590	9.550	9.590	9.480	9.660	1,608,000	15,381,455	9.5656	7.705	7.673	7.705	7.617	7.762	2,001,305	7.6857	0.21%
2018-11-28	0	9.570	9.470	9.570	9.400	9.580	1,573,500	14,984,240	9.5229	7.689	7.609	7.689	7.553	7.697	1,958,367	7.6514	-0.21%
2018-11-27	0	9.590	9.540	9.590	9.230	9.600	1,851,018	17,595,645	9.5059	7.705	7.665	7.705	7.416	7.713	2,303,763	7.6378	1.70%
2018-11-26	0	9.430	9.370	9.430	9.290	9.530	1,413,500	13,334,500	9.4337	7.577	7.529	7.577	7.464	7.657	1,759,232	7.5797	0.43%
2018-11-23	0	9.390	9.360	9.390	9.260	9.690	1,640,000	15,349,140	9.3592	7.545	7.521	7.545	7.440	7.786	2,041,132	7.5199	-1.98%
2018-11-22	0	9.580	9.550	9.580	9.450	9.740	1,460,000	13,965,235	9.5652	7.697	7.673	7.697	7.593	7.826	1,817,105	7.6854	-1.44%
2018-11-21	0	9.720	9.680	9.720	9.500	9.740	1,957,000	18,891,135	9.6531	7.810	7.778	7.810	7.633	7.826	2,435,668	7.7560	0.83%
2018-11-20	0	9.640	9.560	9.640	9.440	9.710	1,634,007	15,668,192	9.5888	7.746	7.681	7.746	7.585	7.802	2,033,673	7.7044	-0.31%
2018-11-19	0	9.670	9.630	9.670	9.540	9.710	1,804,507	17,399,242	9.6421	7.770	7.737	7.770	7.665	7.802	2,245,876	7.7472	0.83%
2018-11-16	0	9.590	9.590	9.630	9.370	9.780	1,824,000	17,492,380	9.5901	7.705	7.705	7.737	7.529	7.858	2,270,137	7.7054	-0.93%
2018-11-15	0	9.680	9.600	9.680	9.300	9.680	3,455,000	33,071,125	9.5720	7.778	7.713	7.778	7.472	7.778	4,300,068	7.6908	3.97%
2018-11-14	0	9.310	9.280	9.310	9.140	9.400	3,008,706	27,903,139	9.2741	7.480	7.456	7.480	7.344	7.553	3,744,613	7.4515	1.53%
2018-11-13	0	9.170	9.140	9.170	8.770	9.190	2,372,604	21,480,012	9.0533	7.368	7.344	7.368	7.046	7.384	2,952,926	7.2741	3.03%
2018-11-12	0	8.900	8.890	8.900	8.580	8.930	8,328,000	73,676,625	8.8469	7.151	7.143	7.151	6.894	7.175	10,364,968	7.1082	1.60%
2018-11-09	0	8.760	8.740	8.760	8.750	9.090	1,319,000	11,806,065	8.9508	7.038	7.022	7.038	7.030	7.304	1,641,618	7.1917	-3.74%
2018-11-08	0	9.100	9.060	9.110	9.010	9.230	1,693,500	15,435,010	9.1143	7.312	7.279	7.320	7.239	7.416	2,107,718	7.3231	0.22%
2018-11-07	0	9.080	9.070	9.080	8.950	9.160	1,629,000	14,763,490	9.0629	7.296	7.288	7.296	7.191	7.360	2,027,441	7.2818	-0.77%
2018-11-06	0	9.150	9.140	9.150	8.970	9.370	1,728,500	15,685,655	9.0747	7.352	7.344	7.352	7.207	7.529	2,151,278	7.2913	0.00%
2018-11-05	0	9.150	9.110	9.150	8.950	9.200	1,563,500	14,213,650	9.0909	7.352	7.320	7.352	7.191	7.392	1,945,921	7.3043	-2.14%
2018-11-02	0	9.350	9.350	9.360	9.210	9.610	2,403,500	22,386,105	9.3140	7.512	7.512	7.521	7.400	7.721	2,991,378	7.4835	2.30%
2018-11-01	0	9.140	9.110	9.140	8.890	9.210	2,993,000	27,265,025	9.1096	7.344	7.320	7.344	7.143	7.400	3,725,066	7.3193	3.51%
2018-10-31	0	8.830	8.830	8.860	8.760	9.060	1,663,000	14,731,780	8.8586	7.095	7.095	7.119	7.038	7.279	2,069,758	7.1176	0.34%
2018-10-30	0	8.800	8.760	8.800	8.600	9.090	1,823,500	16,029,135	8.7903	7.071	7.038	7.071	6.910	7.304	2,269,515	7.0628	-0.45%
2018-10-29	0	8.840	8.800	8.870	8.620	9.090	1,635,078	14,433,517	8.8274	7.103	7.071	7.127	6.926	7.304	2,035,006	7.0926	-0.90%
2018-10-26	0	8.920	8.920	8.930	8.720	9.180	1,983,000	17,659,585	8.9055	7.167	7.167	7.175	7.006	7.376	2,468,027	7.1553	-0.89%
2018-10-25	0	9.000	9.000	9.010	8.370	9.000	1,923,500	16,723,240	8.6942	7.231	7.231	7.239	6.725	7.231	2,393,974	6.9856	2.27%
2018-10-24	0	8.800	8.750	8.800	8.580	8.830	2,074,000	18,111,405	8.7326	7.071	7.030	7.071	6.894	7.095	2,581,285	7.0164	1.97%
2018-10-23	0	8.630	8.630	8.640	8.400	8.940	2,262,000	19,417,017	8.5840	6.934	6.934	6.942	6.749	7.183	2,815,269	6.8970	-2.71%
2018-10-22	0	8.870	8.860	8.870	8.650	8.880	1,814,000	15,995,710	8.8179	7.127	7.119	7.127	6.950	7.135	2,257,691	7.0850	3.50%
2018-10-19	0	8.570	8.510	8.570	8.240	8.770	2,352,650	19,843,620	8.4346	6.886	6.838	6.886	6.621	7.046	2,928,091	6.7770	2.51%
2018-10-18	0	8.360	8.320	8.360	8.200	8.500	2,146,000	17,740,935	8.2670	6.717	6.685	6.717	6.589	6.830	2,670,896	6.6423	0.00%
2018-10-16	0	8.360	8.340	8.360	8.240	8.600	1,845,000	15,407,775	8.3511	6.717	6.701	6.717	6.621	6.910	2,296,273	6.7099	0.12%
2018-10-15	0	8.350	8.350	8.360	8.080	8.710	2,848,000	23,507,080	8.2539	6.709	6.709	6.717	6.492	6.998	3,544,600	6.6318	-4.46%
2018-10-12	0	8.740	8.650	8.740	8.040	8.780	3,332,500	27,823,475	8.3491	7.022	6.950	7.022	6.460	7.055	4,147,605	6.7083	8.57%
2018-10-11	0	8.050	8.010	8.050	8.010	8.550	3,631,000	29,565,292	8.1425	6.468	6.436	6.468	6.436	6.870	4,519,116	6.5423	-6.61%
2018-10-10	0	8.620	8.610	8.620	8.610	9.060	2,017,004	17,677,119	8.7640	6.926	6.918	6.926	6.918	7.279	2,510,348	7.0417	-3.90%
2018-10-09	0	8.970	8.910	8.970	8.580	9.170	2,879,210	25,309,535	8.7904	7.207	7.159	7.207	6.894	7.368	3,583,444	7.0629	0.00%
2018-10-08	0	8.970	8.970	8.980	8.680	9.650	2,415,500	21,663,340	8.9685	7.207	7.207	7.215	6.974	7.754	3,006,314	7.2059	-6.76%
2018-10-05	0	9.620	9.610	9.620	9.350	9.700	1,423,500	13,521,870	9.4990	7.729	7.721	7.729	7.512	7.794	1,771,678	7.6322	-1.43%
2018-10-04	0	9.760	9.740	9.760	9.660	9.810	2,023,000	19,744,915	9.7602	7.842	7.826	7.842	7.762	7.882	2,517,811	7.8421	-0.51%
2018-10-03	0	9.810	9.790	9.810	9.140	9.830	2,186,000	21,074,820	9.6408	7.882	7.866	7.882	7.344	7.898	2,720,680	7.7462	6.05%
2018-10-02	0	9.250	9.230	9.260	8.960	9.380	2,212,500	20,313,350	9.1812	7.432	7.416	7.440	7.199	7.537	2,753,661	7.3769	0.98%
2018-09-28	0	9.160	9.150	9.160	8.920	9.460	1,906,500	17,458,400	9.1573	7.360	7.352	7.360	7.167	7.601	2,372,816	7.3577	-0.65%
2018-09-27	0	9.220	9.220	9.240	9.000	9.430	1,651,500	15,176,330	9.1894	7.408	7.408	7.424	7.231	7.577	2,055,445	7.3835	1.10%
2018-09-26	0	9.120	8.940	9.120	8.750	9.290	3,251,288	29,031,710	8.9293	7.328	7.183	7.328	7.030	7.464	4,046,529	7.1745	1.33%
2018-09-24	0	9.000	8.990	9.000	8.950	9.980	1,747,000	16,311,185	9.3367	7.231	7.223	7.231	7.191	8.019	2,174,303	7.5018	-10.71%
2018-09-21	0	10.08	10.08	10.10	9.520	10.10	4,185,800	41,384,708	9.8869	8.099	8.099	8.115	7.649	8.115	5,209,616	7.9439	5.00%
2018-09-20	0	9.600	9.600	9.650	9.400	9.670	2,600,000	24,918,324	9.5840	7.713	7.713	7.754	7.553	7.770	3,235,941	7.7005	1.69%
2018-09-19	0	9.440	9.420	9.440	9.150	9.450	1,977,500	18,558,710	9.3849	7.585	7.569	7.585	7.352	7.593	2,461,182	7.5406	1.72%
2018-09-18	0	9.280	9.140	9.280	8.630	9.340	2,150,000	19,617,410	9.1244	7.456	7.344	7.456	6.934	7.504	2,675,874	7.3312	1.64%
2018-09-17	0	9.130	9.120	9.130	8.380	9.440	1,962,500	17,570,760	8.9533	7.336	7.328	7.336	6.733	7.585	2,442,513	7.1937	-1.30%
2018-09-14	0	9.250	9.250	9.260	9.020	9.290	2,164,500	19,844,970	9.1684	7.432	7.432	7.440	7.247	7.464	2,693,921	7.3666	2.21%
2018-09-13	0	9.050	9.040	9.050	8.600	9.050	1,929,680	17,065,899	8.8439	7.271	7.263	7.271	6.910	7.271	2,401,666	7.1059	4.14%
2018-09-12	0	8.690	8.680	8.690	8.260	8.700	2,898,000	24,385,780	8.4147	6.982	6.974	6.982	6.637	6.990	3,606,830	6.7610	1.05%
2018-09-11	0	8.600	8.600	8.720	8.420	8.780	2,551,000	21,894,280	8.5826	6.910	6.910	7.006	6.765	7.055	3,174,956	6.8959	-1.49%
2018-09-10	0	8.730	8.700	8.730	8.510	8.890	2,378,500	20,582,120	8.6534	7.014	6.990	7.014	6.838	7.143	2,960,264	6.9528	-1.69%
2018-09-07	0	8.880	8.880	8.890	8.720	9.070	1,651,500	14,652,495	8.8722	7.135	7.135	7.143	7.006	7.288	2,055,445	7.1286	0.91%
2018-09-06	0	8.800	8.800	8.820	8.780	9.050	2,060,500	18,335,745	8.8987	7.071	7.071	7.087	7.055	7.271	2,564,483	7.1499	-2.22%
2018-09-05	0	9.000	8.870	9.000	8.820	9.180	2,665,000	23,821,145	8.9385	7.231	7.127	7.231	7.087	7.376	3,316,839	7.1819	-1.42%
2018-09-04	0	9.130	9.120	9.130	9.020	9.330	2,027,000	18,609,050	9.1806	7.336	7.328	7.336	7.247	7.496	2,522,789	7.3764	-0.33%
2018-09-03	0	9.160	9.120	9.160	9.030	9.420	1,899,400	17,409,133	9.1656	7.360	7.328	7.360	7.255	7.569	2,363,979	7.3643	-2.76%
2018-08-31	0	9.420	9.360	9.420	9.160	9.550	1,941,000	18,052,705	9.3007	7.569	7.521	7.569	7.360	7.673	2,415,754	7.4729	2.61%
2018-08-30	0	9.180	9.150	9.180	9.140	9.480	1,750,464	16,238,621	9.2768	7.376	7.352	7.376	7.344	7.617	2,178,615	7.4536	-2.34%
2018-08-29	0	9.400	9.390	9.440	9.240	9.470	1,565,000	14,699,510	9.3927	7.553	7.545	7.585	7.424	7.609	1,947,788	7.5468	0.86%
2018-08-28	0	9.320	9.280	9.320	9.260	9.790	2,412,500	22,654,045	9.3903	7.488	7.456	7.488	7.440	7.866	3,002,580	7.5449	-2.71%
2018-08-27	0	9.580	9.560	9.580	9.300	9.690	2,839,500	26,981,205	9.5021	7.697	7.681	7.697	7.472	7.786	3,534,021	7.6347	3.01%
2018-08-24	0	9.300	9.240	9.300	9.160	9.680	2,777,000	26,064,500	9.3858	7.472	7.424	7.472	7.360	7.778	3,456,234	7.5413	-4.12%
2018-08-23	0	9.700	9.690	9.700	9.580	10.04	3,560,000	34,853,221	9.7902	7.794	7.786	7.794	7.697	8.067	4,430,750	7.8662	0.10%
2018-08-22	0	9.690	9.640	9.690	9.450	9.810	1,737,000	16,775,455	9.6577	7.786	7.746	7.786	7.593	7.882	2,161,857	7.7597	0.83%
2018-08-21	0	9.610	9.610	9.620	9.180	9.620	2,164,152	20,430,720	9.4405	7.721	7.721	7.729	7.376	7.729	2,693,488	7.5852	5.03%
2018-08-20	0	9.150	9.150	9.190	8.930	9.340	2,005,500	18,337,765	9.1437	7.352	7.352	7.384	7.175	7.504	2,496,031	7.3468	2.01%
2018-08-17	0	8.970	8.970	8.990	8.960	9.280	1,783,500	16,163,390	9.0627	7.207	7.207	7.223	7.199	7.456	2,219,731	7.2817	-0.33%
2018-08-16	0	9.000	8.970	9.000	8.600	9.080	2,007,000	17,926,295	8.9319	7.231	7.207	7.231	6.910	7.296	2,497,897	7.1766	0.11%
2018-08-15	0	8.990	8.920	8.990	8.810	9.400	2,977,000	26,563,312	8.9228	7.223	7.167	7.223	7.079	7.553	3,705,152	7.1693	-2.39%
2018-08-14	0	9.210	9.210	9.220	9.070	9.550	2,298,575	21,101,185	9.1801	7.400	7.400	7.408	7.288	7.673	2,860,790	7.3760	-2.13%
2018-08-13	0	9.410	9.370	9.410	9.200	9.520	2,235,000	20,900,015	9.3512	7.561	7.529	7.561	7.392	7.649	2,781,665	7.5135	-2.69%
2018-08-10	0	9.670	9.660	9.670	9.500	9.900	2,724,500	26,520,520	9.7341	7.770	7.762	7.770	7.633	7.954	3,390,893	7.8211	2.00%
2018-08-09	0	9.480	9.460	9.480	9.200	9.500	1,662,500	15,646,200	9.4112	7.617	7.601	7.617	7.392	7.633	2,069,135	7.5617	2.49%
2018-08-08	0	9.250	9.210	9.250	9.170	9.430	1,949,000	18,091,525	9.2825	7.432	7.400	7.432	7.368	7.577	2,425,711	7.4582	-1.70%
2018-08-07	0	9.410	9.350	9.410	8.930	9.450	2,476,150	22,850,161	9.2281	7.561	7.512	7.561	7.175	7.593	3,081,798	7.4146	4.79%
2018-08-06	0	8.980	8.930	8.980	8.910	9.170	1,958,150	17,695,544	9.0369	7.215	7.175	7.215	7.159	7.368	2,437,099	7.2609	-0.22%
2018-08-03	0	9.000	8.930	9.000	8.720	9.010	3,028,500	26,855,185	8.8675	7.231	7.175	7.231	7.006	7.239	3,769,249	7.1248	0.00%
2018-08-02	0	9.000	8.980	9.000	8.700	9.100	2,806,500	24,919,435	8.8792	7.231	7.215	7.231	6.990	7.312	3,492,949	7.1342	0.78%
2018-08-01	0	8.930	8.920	8.930	8.870	9.490	2,859,000	26,184,680	9.1587	7.175	7.167	7.175	7.127	7.625	3,558,290	7.3588	-6.30%
2018-07-31	0	9.530	9.510	9.530	9.390	9.700	1,845,000	17,527,075	9.4998	7.657	7.641	7.657	7.545	7.794	2,296,273	7.6328	-0.31%
2018-07-30	0	9.560	9.560	9.590	9.540	9.830	1,846,000	17,867,215	9.6789	7.681	7.681	7.705	7.665	7.898	2,297,518	7.7767	-2.05%
2018-07-27	0	9.760	9.700	9.760	9.500	9.780	1,436,000	13,918,470	9.6925	7.842	7.794	7.842	7.633	7.858	1,787,235	7.7877	0.31%
2018-07-26	0	9.730	9.720	9.730	9.610	9.940	1,871,000	18,252,275	9.7554	7.818	7.810	7.818	7.721	7.987	2,328,633	7.8382	-0.61%
2018-07-25	0	9.790	9.750	9.790	9.660	9.870	1,977,000	19,327,032	9.7759	7.866	7.834	7.866	7.762	7.930	2,460,560	7.8547	-0.31%
2018-07-24	0	9.820	9.820	9.840	9.410	9.880	2,805,000	27,349,205	9.7502	7.890	7.890	7.906	7.561	7.938	3,491,082	7.8340	5.14%
2018-07-23	0	9.340	9.330	9.340	9.110	9.460	2,852,500	26,598,610	9.3247	7.504	7.496	7.504	7.320	7.601	3,550,201	7.4921	-1.37%
2018-07-20	0	9.470	9.400	9.470	8.750	9.540	6,288,500	56,855,440	9.0412	7.609	7.553	7.609	7.030	7.665	7,826,621	7.2644	1.39%
2018-07-19	0	9.340	9.270	9.340	9.230	9.530	2,189,000	20,528,435	9.3780	7.504	7.448	7.504	7.416	7.657	2,724,413	7.5350	-0.43%
2018-07-18	0	9.380	9.360	9.380	9.280	9.660	2,496,000	23,664,925	9.4811	7.537	7.521	7.537	7.456	7.762	3,106,503	7.6179	-0.85%
2018-07-17	0	9.460	9.460	9.490	9.420	9.670	1,970,000	18,768,475	9.5271	7.601	7.601	7.625	7.569	7.770	2,451,848	7.6548	-0.94%
2018-07-16	0	9.550	9.550	9.560	9.500	9.880	1,743,500	16,836,760	9.6569	7.673	7.673	7.681	7.633	7.938	2,169,947	7.7591	-2.35%
2018-07-13	0	9.780	9.750	9.780	9.710	9.960	2,117,500	20,747,575	9.7981	7.858	7.834	7.858	7.802	8.003	2,635,425	7.8726	-1.71%
2018-07-12	0	9.950	9.940	9.950	9.460	9.950	2,316,500	22,657,210	9.7808	7.995	7.987	7.995	7.601	7.995	2,883,099	7.8586	4.19%
2018-07-11	0	9.550	9.550	9.580	9.330	9.700	2,629,000	25,105,895	9.5496	7.673	7.673	7.697	7.496	7.794	3,272,034	7.6729	-2.55%
2018-07-10	0	9.800	9.800	9.810	9.700	10.00	2,038,500	20,007,910	9.8150	7.874	7.874	7.882	7.794	8.035	2,537,102	7.8861	-1.11%
2018-07-09	0	9.910	9.910	9.920	9.520	9.920	2,420,000	23,660,080	9.7769	7.962	7.962	7.970	7.649	7.970	3,011,914	7.8555	3.77%
2018-07-06	0	9.550	9.540	9.600	9.400	9.890	3,418,000	32,887,485	9.6219	7.673	7.665	7.713	7.553	7.946	4,254,018	7.7309	0.32%
2018-07-05	0	9.520	9.520	9.540	9.400	9.870	2,549,500	24,542,155	9.6263	7.649	7.649	7.665	7.553	7.930	3,173,089	7.7345	-0.52%
2018-07-04	0	9.570	9.500	9.570	9.460	10.08	3,000,000	29,084,885	9.6950	7.689	7.633	7.689	7.601	8.099	3,733,778	7.7897	-2.35%
2018-07-03	0	9.800	9.800	9.830	9.430	10.00	4,375,500	42,650,710	9.7476	7.874	7.874	7.898	7.577	8.035	5,445,715	7.8320	-3.54%
2018-06-29	0	10.16	10.16	10.22	9.400	10.30	5,337,204	53,321,870	9.9906	8.163	8.163	8.212	7.553	8.276	6,642,645	8.0272	8.20%
2018-06-28	0	9.390	9.390	9.420	9.090	9.790	5,025,000	47,676,992	9.4880	7.545	7.545	7.569	7.304	7.866	6,254,078	7.6233	-0.53%
2018-06-27	0	9.440	9.420	9.440	9.240	10.06	8,674,000	82,725,280	9.5372	7.585	7.569	7.585	7.424	8.083	10,795,597	7.6629	-4.36%
2018-06-26	0	9.870	9.860	9.870	9.800	10.52	6,979,500	69,817,022	10.003	7.930	7.922	7.930	7.874	8.453	8,686,634	8.0373	-6.00%
2018-06-25	0	10.50	10.46	10.50	10.38	11.32	5,486,464	59,392,701	10.825	8.436	8.404	8.436	8.340	9.095	6,828,413	8.6979	-5.75%
2018-06-22	0	11.14	11.14	11.18	10.80	11.28	4,544,500	50,459,420	11.103	8.951	8.951	8.983	8.678	9.063	5,656,051	8.9213	0.18%
2018-06-21	0	11.12	11.10	11.12	11.12	11.46	6,198,500	69,744,974	11.252	8.935	8.919	8.935	8.935	9.208	7,714,608	9.0406	-0.54%
2018-06-20	0	11.18	11.16	11.18	11.00	11.42	5,765,000	64,631,455	11.211	8.983	8.967	8.983	8.838	9.176	7,175,077	9.0078	-1.41%
2018-06-19	0	11.34	11.32	11.34	10.94	11.94	6,875,000	77,888,754	11.329	9.111	9.095	9.111	8.790	9.593	8,556,575	9.1028	-4.87%
2018-06-15	0	11.92	11.92	11.96	11.92	12.26	5,113,500	61,887,377	12.103	9.577	9.577	9.610	9.577	9.851	6,364,225	9.7243	-0.50%
2018-06-14	0	11.98	11.98	12.00	11.96	12.32	3,254,500	39,417,550	12.112	9.626	9.626	9.642	9.610	9.899	4,050,527	9.7315	-1.80%
2018-06-13	0	12.20	12.16	12.20	12.14	12.50	5,110,500	62,699,122	12.269	9.802	9.770	9.802	9.754	10.04	6,360,491	9.8576	-1.61%
2018-06-12	0	12.40	12.38	12.40	12.20	12.66	5,905,500	73,239,872	12.402	9.963	9.947	9.963	9.802	10.17	7,349,942	9.9647	-1.12%
2018-06-11	0	12.54	12.54	12.56	12.34	12.76	18,877,501	236,733,067	12.541	10.08	10.08	10.09	9.915	10.25	23,494,799	10.076	1.13%
2018-06-08	0	12.40	12.38	12.40	12.10	12.78	24,223,252	302,118,900	12.472	9.963	9.947	9.963	9.722	10.27	30,148,082	10.021	8.77%
2018-06-07	0	11.40	11.40	11.42	11.08	11.52	10,138,000	114,512,620	11.295	9.160	9.160	9.176	8.903	9.256	12,617,680	9.0756	3.45%
2018-06-06	0	11.02	11.02	11.06	10.70	11.12	124,992,500	1,333,113,415	10.666	8.854	8.854	8.886	8.597	8.935	155,564,747	8.5695	-2.48%
2018-06-05	0	11.30	11.28	11.30	11.16	11.54	4,991,000	56,721,860	11.365	9.079	9.063	9.079	8.967	9.272	6,211,762	9.1314	-1.57%
2018-06-04	0	11.48	11.44	11.48	11.40	11.64	9,073,500	104,620,600	11.530	9.224	9.192	9.224	9.160	9.352	11,292,811	9.2644	-0.52%
2018-06-01	0	11.54	11.54	11.58	11.40	11.60	3,113,000	35,819,295	11.506	9.272	9.272	9.304	9.160	9.320	3,874,417	9.2451	0.00%
2018-05-31	0	11.54	11.50	11.54	10.98	11.54	4,491,261	50,681,414	11.285	9.272	9.240	9.272	8.822	9.272	5,589,790	9.0668	4.53%
2018-05-30	0	11.04	10.98	11.04	10.96	11.54	3,067,000	34,133,790	11.129	8.870	8.822	8.870	8.806	9.272	3,817,166	8.9422	-4.00%
2018-05-29	0	11.50	11.38	11.50	11.00	11.64	2,285,500	26,114,715	11.426	9.240	9.144	9.240	8.838	9.352	2,844,517	9.1807	-0.35%
2018-05-28	0	11.54	11.54	11.56	11.50	11.64	1,586,000	18,368,865	11.582	9.272	9.272	9.288	9.240	9.352	1,973,924	9.3058	0.35%
2018-05-25	0	11.50	11.50	11.60	11.46	11.66	1,792,500	20,699,560	11.548	9.240	9.240	9.320	9.208	9.369	2,230,932	9.2784	-0.86%
2018-05-24	0	11.60	11.56	11.60	11.34	11.66	2,342,500	26,834,900	11.456	9.320	9.288	9.320	9.111	9.369	2,915,458	9.2044	2.47%
2018-05-23	0	11.32	11.32	11.34	11.32	11.62	1,839,500	21,080,040	11.460	9.095	9.095	9.111	9.095	9.336	2,289,428	9.2076	-2.41%
2018-05-21	0	11.60	11.58	11.60	11.52	11.76	3,270,000	37,924,730	11.598	9.320	9.304	9.320	9.256	9.449	4,069,818	9.3185	-1.53%
2018-05-18	0	11.78	11.66	11.78	11.52	11.80	3,670,500	42,614,095	11.610	9.465	9.369	9.465	9.256	9.481	4,568,277	9.3283	1.73%
2018-05-17	0	11.58	11.58	11.60	11.48	11.66	1,984,500	22,947,070	11.563	9.304	9.304	9.320	9.224	9.369	2,469,894	9.2907	-0.17%
2018-05-16	0	11.60	11.58	11.60	11.50	11.68	3,626,921	42,045,689	11.593	9.320	9.304	9.320	9.240	9.385	4,514,039	9.3144	0.00%
2018-05-15	0	11.60	11.58	11.60	11.48	11.68	1,939,000	22,489,500	11.599	9.320	9.304	9.320	9.224	9.385	2,413,265	9.3191	0.00%
2018-05-14	0	11.60	11.54	11.60	11.44	11.70	4,834,500	56,035,920	11.591	9.320	9.272	9.320	9.192	9.401	6,016,983	9.3130	-0.51%
2018-05-11	0	11.66	11.62	11.66	11.52	11.80	2,175,000	25,355,470	11.658	9.369	9.336	9.369	9.256	9.481	2,706,989	9.3667	-0.34%
2018-05-10	0	11.70	11.70	11.72	11.66	12.00	2,818,000	33,302,740	11.818	9.401	9.401	9.417	9.369	9.642	3,507,262	9.4954	-2.50%
2018-05-09	0	12.00	11.94	12.00	11.88	12.12	1,223,000	14,686,690	12.009	9.642	9.593	9.642	9.545	9.738	1,522,137	9.6487	0.50%
2018-05-08	0	11.94	11.92	12.00	11.82	12.02	2,463,000	29,369,930	11.925	9.593	9.577	9.642	9.497	9.658	3,065,432	9.5810	0.34%
2018-05-07	0	11.90	11.90	11.92	11.66	11.94	1,620,500	19,175,890	11.833	9.561	9.561	9.577	9.369	9.593	2,016,862	9.5078	1.88%
2018-05-04	0	11.68	11.64	11.68	11.50	11.90	2,029,500	23,728,170	11.692	9.385	9.352	9.385	9.240	9.561	2,525,901	9.3939	-0.85%
2018-05-03	0	11.78	11.70	11.78	11.52	12.16	2,180,500	25,576,060	11.729	9.465	9.401	9.465	9.256	9.770	2,713,834	9.4243	-3.13%
2018-05-02	0	12.16	12.14	12.16	11.60	12.18	2,441,500	29,106,010	11.921	9.770	9.754	9.770	9.320	9.786	3,038,673	9.5785	3.40%
2018-04-30	0	11.76	11.72	11.76	11.00	11.76	1,494,000	17,176,705	11.497	9.449	9.417	9.449	8.838	9.449	1,859,421	9.2377	5.95%
2018-04-27	0	11.10	11.04	11.10	11.02	11.28	1,339,500	14,906,345	11.128	8.919	8.870	8.919	8.854	9.063	1,667,132	8.9413	-0.72%
2018-04-26	0	11.18	11.12	11.18	11.10	11.26	1,596,500	17,836,990	11.173	8.983	8.935	8.983	8.919	9.047	1,986,992	8.9769	0.72%
2018-04-25	0	11.10	11.08	11.10	10.84	11.14	1,825,500	20,100,090	11.011	8.919	8.903	8.919	8.710	8.951	2,272,004	8.8469	-1.07%
2018-04-24	0	11.22	11.22	11.28	10.92	11.36	1,658,000	18,623,530	11.233	9.015	9.015	9.063	8.774	9.127	2,063,535	9.0251	2.37%
2018-04-23	0	10.96	10.92	10.96	10.88	11.20	2,187,500	24,084,120	11.010	8.806	8.774	8.806	8.742	8.999	2,722,546	8.8462	-1.44%
2018-04-20	0	11.12	11.10	11.16	11.00	11.32	2,635,500	29,472,230	11.183	8.935	8.919	8.967	8.838	9.095	3,280,124	8.9851	0.54%
2018-04-19	0	11.06	11.06	11.08	10.94	11.32	3,948,000	44,020,590	11.150	8.886	8.886	8.903	8.790	9.095	4,913,652	8.9588	1.65%
2018-04-18	0	10.88	10.88	10.90	10.66	11.00	3,311,000	35,852,850	10.828	8.742	8.742	8.758	8.565	8.838	4,120,846	8.7004	2.64%
2018-04-17	0	10.60	10.60	10.62	10.50	10.94	3,496,500	37,262,600	10.657	8.517	8.517	8.533	8.436	8.790	4,351,718	8.5627	-1.85%
2018-04-16	0	10.80	10.80	10.84	10.74	11.08	2,764,500	30,046,810	10.869	8.678	8.678	8.710	8.629	8.903	3,440,676	8.7328	-3.05%
2018-04-13	0	11.14	11.14	11.16	11.02	11.38	2,366,500	26,401,030	11.156	8.951	8.951	8.967	8.854	9.144	2,945,329	8.9637	-1.24%
2018-04-12	0	11.28	11.22	11.28	11.10	11.60	2,780,500	31,350,380	11.275	9.063	9.015	9.063	8.919	9.320	3,460,590	9.0593	-1.74%
2018-04-11	0	11.48	11.48	11.52	11.32	11.74	3,466,864	40,027,569	11.546	9.224	9.224	9.256	9.095	9.433	4,314,833	9.2767	0.35%
2018-04-10	0	11.44	11.44	11.48	11.14	11.78	3,710,500	42,314,350	11.404	9.192	9.192	9.224	8.951	9.465	4,618,061	9.1628	2.51%
2018-04-09	0	11.16	11.16	11.20	10.92	11.32	3,669,000	40,755,650	11.108	8.967	8.967	8.999	8.774	9.095	4,566,410	8.9251	0.00%
2018-04-06	0	11.16	11.14	11.16	10.78	11.48	1,995,000	22,249,805	11.153	8.967	8.951	8.967	8.661	9.224	2,482,962	8.9610	-1.06%
2018-04-04	0	11.28	11.20	11.28	10.96	13.58	2,389,500	27,415,175	11.473	9.063	8.999	9.063	8.806	10.91	2,973,954	9.2184	-4.24%
2018-04-03	0	11.78	11.78	11.80	11.56	12.18	2,251,000	26,698,560	11.861	9.465	9.465	9.481	9.288	9.786	2,801,578	9.5298	2.97%
2018-03-29	0	11.44	11.44	11.46	11.36	11.90	3,800,000	43,866,430	11.544	9.192	9.192	9.208	9.127	9.561	4,729,452	9.2752	-3.87%
2018-03-28	0	11.90	11.88	11.90	11.64	12.38	3,146,000	37,507,590	11.922	9.561	9.545	9.561	9.352	9.947	3,915,488	9.5793	-3.72%
2018-03-27	0	12.36	12.30	12.36	12.20	13.20	3,554,500	44,478,505	12.513	9.931	9.883	9.931	9.802	10.61	4,423,905	10.054	-2.68%
2018-03-26	0	12.70	12.70	12.72	12.30	13.30	7,087,500	90,274,250	12.737	10.20	10.20	10.22	9.883	10.69	8,821,050	10.234	-6.75%
2018-03-23	0	13.62	13.60	13.62	12.80	13.62	3,910,000	52,235,650	13.360	10.94	10.93	10.94	10.28	10.94	4,866,357	10.734	-0.87%
2018-03-22	0	13.74	13.74	13.76	13.50	14.12	11,855,000	146,758,230	12.379	11.04	11.04	11.06	10.85	11.35	14,754,646	9.9466	1.18%
2018-03-21	0	13.58	13.36	13.58	13.36	14.50	3,150,000	43,375,410	13.770	10.91	10.73	10.91	10.73	11.65	3,920,467	11.064	-3.00%
2018-03-20	0	14.00	14.00	14.06	12.88	14.08	17,811,307	217,388,265	12.205	11.25	11.25	11.30	10.35	11.31	22,167,822	9.8065	7.69%
2018-03-19	0	13.00	12.94	13.00	12.98	13.38	3,661,500	48,195,670	13.163	10.45	10.40	10.45	10.43	10.75	4,557,076	10.576	-1.66%
2018-03-16	0	13.22	13.20	13.22	13.02	13.46	11,809,448	156,172,533	13.224	10.62	10.61	10.62	10.46	10.81	14,697,952	10.625	-0.15%
2018-03-15	0	13.24	13.24	13.28	12.94	13.46	5,003,000	65,451,740	13.083	10.64	10.64	10.67	10.40	10.81	6,226,697	10.511	1.22%
2018-03-14	0	13.08	13.06	13.08	12.70	13.28	2,613,500	34,088,040	13.043	10.51	10.49	10.51	10.20	10.67	3,252,743	10.480	1.40%
2018-03-13	0	12.90	12.86	12.90	12.18	13.26	4,652,693	59,859,905	12.866	10.36	10.33	10.36	9.786	10.65	5,790,708	10.337	5.22%
2018-03-12	0	12.26	12.24	12.26	12.12	12.60	2,409,000	29,708,500	12.332	9.851	9.835	9.851	9.738	10.12	2,998,224	9.9087	-0.65%
2018-03-09	0	12.34	12.30	12.34	11.80	12.36	2,933,000	35,855,720	12.225	9.915	9.883	9.915	9.481	9.931	3,650,390	9.8224	2.83%
2018-03-08	0	12.00	12.00	12.04	11.52	12.16	2,592,500	30,735,475	11.856	9.642	9.642	9.674	9.256	9.770	3,226,606	9.5256	4.53%
2018-03-07	0	11.48	11.46	11.50	11.38	11.66	3,081,500	35,381,880	11.482	9.224	9.208	9.240	9.144	9.369	3,835,212	9.2255	-0.35%
2018-03-06	0	11.52	11.52	11.56	11.22	11.62	2,811,000	32,077,855	11.412	9.256	9.256	9.288	9.015	9.336	3,498,550	9.1689	2.13%
2018-03-05	0	11.28	11.20	11.28	11.10	11.54	2,758,000	31,178,180	11.305	9.063	8.999	9.063	8.919	9.272	3,432,587	9.0830	-0.18%
2018-03-02	0	11.30	11.26	11.30	11.08	11.42	2,634,500	29,526,350	11.208	9.079	9.047	9.079	8.903	9.176	3,278,879	9.0050	-1.22%
2018-03-01	0	11.44	11.38	11.44	10.88	11.44	5,399,500	61,009,780	11.299	9.192	9.144	9.192	8.742	9.192	6,720,178	9.0786	1.96%
2018-02-28	0	11.22	11.22	11.24	10.38	11.22	5,412,000	58,328,740	10.778	9.015	9.015	9.031	8.340	9.015	6,735,735	8.6596	5.85%
2018-02-27	0	10.60	10.58	10.60	10.40	11.38	4,673,500	50,811,215	10.872	8.517	8.501	8.517	8.356	9.144	5,816,604	8.7355	-5.36%
2018-02-26	0	11.20	11.18	11.20	10.92	11.96	6,901,500	77,387,050	11.213	8.999	8.983	8.999	8.774	9.610	8,589,556	9.0094	-4.76%
2018-02-23	0	11.76	11.74	11.76	11.62	12.02	4,409,500	52,067,330	11.808	9.449	9.433	9.449	9.336	9.658	5,488,031	9.4874	-0.17%
2018-02-22	0	11.78	11.70	11.78	11.50	12.36	5,899,000	70,255,810	11.910	9.465	9.401	9.465	9.240	9.931	7,341,852	9.5692	-5.31%
2018-02-21	0	12.44	12.42	12.44	12.04	12.76	1,868,000	22,960,120	12.291	9.995	9.979	9.995	9.674	10.25	2,324,899	9.8757	0.16%
2018-02-20	0	12.42	12.40	12.42	12.02	12.90	2,324,000	28,574,470	12.295	9.979	9.963	9.979	9.658	10.36	2,892,433	9.8790	1.80%
2018-02-15	0	12.20	12.20	12.32	12.12	12.86	1,527,500	18,791,490	12.302	9.802	9.802	9.899	9.738	10.33	1,901,115	9.8845	-2.24%
2018-02-14	0	12.48	12.42	12.48	11.86	12.52	2,303,000	28,139,680	12.219	10.03	9.979	10.03	9.529	10.06	2,866,297	9.8174	4.00%
2018-02-13	0	12.00	11.98	12.00	11.62	12.28	2,036,000	24,565,660	12.066	9.642	9.626	9.642	9.336	9.867	2,533,991	9.6945	3.99%
2018-02-12	0	11.54	11.48	11.56	11.46	12.00	3,921,500	45,951,340	11.718	9.272	9.224	9.288	9.208	9.642	4,880,670	9.4150	-2.20%
2018-02-09	0	11.80	11.78	11.80	11.16	11.96	5,582,500	64,697,560	11.589	9.481	9.465	9.481	8.967	9.610	6,947,938	9.3118	-3.59%
2018-02-08	0	12.24	12.18	12.24	12.00	12.64	4,273,500	52,481,880	12.281	9.835	9.786	9.835	9.642	10.16	5,318,767	9.8673	1.16%
2018-02-07	0	12.10	12.10	12.12	11.82	13.56	6,968,500	88,744,100	12.735	9.722	9.722	9.738	9.497	10.90	8,672,944	10.232	-5.32%
2018-02-06	0	12.78	12.74	12.78	12.34	13.50	9,514,000	122,694,840	12.896	10.27	10.24	10.27	9.915	10.85	11,841,055	10.362	-7.93%
2018-02-05	0	13.88	13.88	14.00	12.40	14.64	11,050,500	152,174,910	13.771	11.15	11.15	11.25	9.963	11.76	13,753,371	11.065	9.29%
2018-02-02	0	12.70	12.68	12.70	12.00	12.90	10,555,500	133,295,280	12.628	10.20	10.19	10.20	9.642	10.36	13,137,298	10.146	2.58%
2018-02-01	0	12.38	12.34	12.38	12.26	13.56	20,260,000	255,062,220	12.589	9.947	9.915	9.947	9.851	10.90	25,215,447	10.115	7.28%
2018-01-31	0	11.54	11.52	11.56	11.30	11.72	8,944,500	102,967,130	11.512	9.272	9.256	9.288	9.079	9.417	11,132,259	9.2494	0.52%
2018-01-30	0	11.48	11.42	11.48	11.34	11.92	3,846,500	44,648,750	11.608	9.224	9.176	9.224	9.111	9.577	4,787,326	9.3264	-3.69%
2018-01-29	0	11.92	11.86	11.92	11.64	12.46	3,478,000	41,571,230	11.953	9.577	9.529	9.577	9.352	10.01	4,328,693	9.6036	-0.67%
2018-01-26	0	12.00	11.96	12.00	11.74	12.28	5,971,000	72,031,820	12.064	9.642	9.610	9.642	9.433	9.867	7,431,463	9.6928	0.00%
2018-01-25	0	12.00	11.98	12.00	11.58	12.70	7,591,500	90,609,510	11.936	9.642	9.626	9.642	9.304	10.20	9,448,325	9.5900	2.39%
2018-01-24	0	11.72	11.72	11.74	11.46	12.44	21,211,500	248,728,470	11.726	9.417	9.417	9.433	9.208	9.995	26,399,677	9.4216	-1.35%
2018-01-23	0	11.88	11.88	11.92	10.96	12.78	7,980,900	95,156,654	11.923	9.545	9.545	9.577	8.806	10.27	9,932,970	9.5799	8.39%
2018-01-22	0	10.96	10.90	10.96	10.18	11.00	7,227,900	77,812,910	10.766	8.806	8.758	8.806	8.179	8.838	8,995,791	8.6499	7.66%
2018-01-19	0	10.18	10.16	10.18	9.500	11.00	13,691,500	139,862,275	10.215	8.179	8.163	8.179	7.633	8.838	17,040,340	8.2077	7.38%
2018-01-18	0	9.480	9.480	9.490	9.380	9.630	3,376,500	32,083,715	9.5021	7.617	7.617	7.625	7.537	7.737	4,202,367	7.6347	2.05%
2018-01-17	0	9.290	9.280	9.290	9.270	9.480	2,917,000	27,255,920	9.3438	7.464	7.456	7.464	7.448	7.617	3,630,477	7.5075	-1.17%
2018-01-16	0	9.400	9.390	9.400	9.100	9.560	6,366,500	59,524,760	9.3497	7.553	7.545	7.553	7.312	7.681	7,923,699	7.5122	3.52%
2018-01-15	0	9.080	9.080	9.090	9.060	9.330	7,034,000	64,327,120	9.1452	7.296	7.296	7.304	7.279	7.496	8,754,465	7.3479	-1.30%
2018-01-12	0	9.200	9.140	9.200	9.020	9.240	4,154,000	37,964,740	9.1393	7.392	7.344	7.392	7.247	7.424	5,170,038	7.3432	0.88%
2018-01-11	0	9.120	9.070	9.120	9.050	9.320	3,010,500	27,432,920	9.1124	7.328	7.288	7.328	7.271	7.488	3,746,846	7.3216	-1.72%
2018-01-10	0	9.280	9.240	9.280	9.230	9.390	3,339,000	31,074,090	9.3064	7.456	7.424	7.456	7.416	7.545	4,155,695	7.4775	0.00%
2018-01-09	0	9.280	9.260	9.280	9.260	9.460	3,523,500	32,865,090	9.3274	7.456	7.440	7.456	7.440	7.601	4,385,322	7.4943	-1.59%
2018-01-08	0	9.430	9.390	9.430	9.200	9.460	5,294,000	49,592,130	9.3676	7.577	7.545	7.577	7.392	7.601	6,588,874	7.5266	2.06%
2018-01-05	0	9.240	9.200	9.240	8.820	9.340	5,858,500	53,465,760	9.1262	7.424	7.392	7.424	7.087	7.504	7,291,446	7.3327	4.41%
2018-01-04	0	8.850	8.820	8.850	8.770	8.860	6,226,000	54,775,360	8.7978	7.111	7.087	7.111	7.046	7.119	7,748,834	7.0689	0.45%
2018-01-03	0	8.810	8.790	8.810	8.740	8.860	6,256,500	55,153,050	8.8153	7.079	7.063	7.079	7.022	7.119	7,786,794	7.0829	0.00%
2018-01-02	0	8.810	8.800	8.810	8.690	8.820	8,196,000	71,843,130	8.7656	7.079	7.071	7.079	6.982	7.087	10,200,681	7.0430	1.26%
2017-12-29	0	8.700	8.690	8.700	8.580	8.820	4,501,000	39,181,585	8.7051	6.990	6.982	6.990	6.894	7.087	5,601,912	6.9943	0.00%
2017-12-28	0	8.700	8.680	8.700	8.670	8.740	3,733,500	32,488,830	8.7020	6.990	6.974	6.990	6.966	7.022	4,646,687	6.9918	0.35%
2017-12-27	0	8.670	8.670	8.740	8.550	8.760	3,585,500	31,179,030	8.6959	6.966	6.966	7.022	6.870	7.038	4,462,487	6.9869	0.81%
2017-12-22	0	8.600	8.560	8.600	8.380	8.600	1,782,500	15,245,670	8.5530	6.910	6.878	6.910	6.733	6.910	2,218,486	6.8721	0.12%
2017-12-21	0	8.590	8.580	8.590	8.430	8.590	2,193,500	18,683,140	8.5175	6.902	6.894	6.902	6.773	6.902	2,730,014	6.8436	1.30%
2017-12-20	0	8.480	8.480	8.510	8.380	8.600	1,840,500	15,656,390	8.5066	6.813	6.813	6.838	6.733	6.910	2,290,673	6.8348	-0.35%
2017-12-19	0	8.510	8.480	8.510	8.430	8.520	5,273,500	44,773,240	8.4902	6.838	6.813	6.838	6.773	6.846	6,563,359	6.8217	0.12%
2017-12-18	0	8.500	8.470	8.500	8.410	8.580	6,536,000	55,523,870	8.4951	6.830	6.805	6.830	6.757	6.894	8,134,658	6.8256	0.12%
2017-12-15	0	8.490	8.410	8.490	8.390	8.600	22,601,000	192,206,115	8.5043	6.822	6.757	6.822	6.741	6.910	28,129,039	6.8330	-1.51%
2017-12-14	0	8.620	8.570	8.620	8.470	8.720	2,439,000	20,925,225	8.5794	6.926	6.886	6.926	6.805	7.006	3,035,561	6.8934	1.77%
2017-12-13	0	8.470	8.440	8.470	8.290	8.520	1,694,500	14,291,770	8.4342	6.805	6.781	6.805	6.661	6.846	2,108,962	6.7767	0.24%
2017-12-12	0	8.450	8.420	8.450	8.250	8.450	1,895,000	15,876,105	8.3779	6.789	6.765	6.789	6.629	6.789	2,358,503	6.7314	1.68%
2017-12-11	0	8.310	8.310	8.370	8.140	8.390	2,147,000	17,733,765	8.2598	6.677	6.677	6.725	6.540	6.741	2,672,140	6.6365	-0.24%
2017-12-08	0	8.330	8.320	8.330	8.040	8.410	2,624,258	21,626,689	8.2411	6.693	6.685	6.693	6.460	6.757	3,266,132	6.6215	1.34%
2017-12-07	0	8.220	8.140	8.220	8.000	8.570	1,805,500	14,697,605	8.1405	6.605	6.540	6.605	6.428	6.886	2,247,112	6.5407	-1.44%
2017-12-06	0	8.340	8.280	8.340	8.250	8.620	2,072,000	17,442,762	8.4183	6.701	6.653	6.701	6.629	6.926	2,578,796	6.7639	-1.88%
2017-12-05	0	8.500	8.490	8.500	8.490	8.610	1,905,000	16,282,517	8.5473	6.830	6.822	6.830	6.822	6.918	2,370,949	6.8675	0.24%
2017-12-04	0	8.480	8.480	8.540	8.450	8.590	2,194,000	18,697,980	8.5223	6.813	6.813	6.862	6.789	6.902	2,730,636	6.8475	-0.47%
2017-12-01	0	8.520	8.490	8.530	8.300	8.590	1,971,500	16,756,385	8.4993	6.846	6.822	6.854	6.669	6.902	2,453,714	6.8290	-0.12%
2017-11-30	0	8.530	8.500	8.530	8.000	8.550	2,585,500	21,906,965	8.4730	6.854	6.830	6.854	6.428	6.870	3,217,894	6.8079	0.35%
2017-11-29	0	8.500	8.500	8.550	8.470	8.560	1,796,500	15,319,390	8.5274	6.830	6.830	6.870	6.805	6.878	2,235,911	6.8515	0.00%
2017-11-28	0	8.500	8.420	8.500	8.330	8.500	1,838,000	15,483,010	8.4238	6.830	6.765	6.830	6.693	6.830	2,287,561	6.7683	0.95%
2017-11-27	0	8.420	8.370	8.420	8.350	8.780	2,799,500	23,942,650	8.5525	6.765	6.725	6.765	6.709	7.055	3,484,237	6.8717	-2.09%
2017-11-24	0	8.600	8.580	8.600	8.360	8.600	3,350,000	28,431,360	8.4870	6.910	6.894	6.910	6.717	6.910	4,169,385	6.8191	2.63%
2017-11-23	0	8.380	8.360	8.380	8.180	8.400	2,718,000	22,589,225	8.3110	6.733	6.717	6.733	6.572	6.749	3,382,803	6.6777	0.12%
2017-11-22	0	8.370	8.310	8.370	8.170	8.370	2,932,500	24,227,620	8.2618	6.725	6.677	6.725	6.564	6.725	3,649,768	6.6381	0.84%
2017-11-21	0	8.300	8.200	8.300	8.080	8.430	3,008,000	24,716,715	8.2170	6.669	6.589	6.669	6.492	6.773	3,743,735	6.6022	-0.48%
2017-11-20	0	8.340	8.330	8.340	8.330	8.580	2,555,500	21,633,180	8.4653	6.701	6.693	6.701	6.693	6.894	3,180,557	6.8017	-2.46%
2017-11-17	0	8.550	8.480	8.550	8.490	8.570	3,449,500	29,394,835	8.5215	6.870	6.813	6.870	6.822	6.886	4,293,222	6.8468	0.35%
2017-11-16	0	8.520	8.520	8.530	8.500	8.700	2,488,000	21,308,482	8.5645	6.846	6.846	6.854	6.830	6.990	3,096,547	6.8814	-1.50%
2017-11-15	0	8.650	8.630	8.650	8.630	8.770	1,975,000	17,141,185	8.6791	6.950	6.934	6.950	6.934	7.046	2,458,070	6.9734	-1.26%
2017-11-14	0	8.760	8.730	8.760	8.740	8.860	2,818,000	24,745,500	8.7812	7.038	7.014	7.038	7.022	7.119	3,507,262	7.0555	-0.79%
2017-11-13	0	8.830	8.830	8.840	8.820	8.890	3,105,500	27,502,285	8.8560	7.095	7.095	7.103	7.087	7.143	3,865,082	7.1156	-0.34%
2017-11-10	0	8.860	8.850	8.860	8.830	8.890	2,931,000	25,965,585	8.8590	7.119	7.111	7.119	7.095	7.143	3,647,901	7.1180	0.11%
2017-11-09	0	8.850	8.850	8.870	8.810	8.950	2,899,846	25,787,744	8.8928	7.111	7.111	7.127	7.079	7.191	3,609,127	7.1451	0.34%
2017-11-08	0	8.820	8.810	8.820	8.760	8.860	3,913,000	34,517,640	8.8213	7.087	7.079	7.087	7.038	7.119	4,870,091	7.0877	-0.34%
2017-11-07	0	8.850	8.850	8.880	8.670	8.880	4,082,000	35,719,670	8.7505	7.111	7.111	7.135	6.966	7.135	5,080,427	7.0308	1.61%
2017-11-06	0	8.710	8.710	8.730	8.690	8.850	4,338,000	37,923,325	8.7421	6.998	6.998	7.014	6.982	7.111	5,399,043	7.0241	-1.47%
2017-11-03	0	8.840	8.840	8.850	8.470	8.850	5,480,500	46,985,820	8.5733	7.103	7.103	7.111	6.805	7.111	6,820,990	6.8884	3.76%
2017-11-02	0	8.520	8.500	8.520	8.470	8.680	4,346,000	37,174,510	8.5537	6.846	6.830	6.846	6.805	6.974	5,409,000	6.8727	-1.62%
2017-11-01	0	8.660	8.630	8.660	8.560	8.830	5,396,000	46,922,070	8.6957	6.958	6.934	6.958	6.878	7.095	6,715,822	6.9868	-1.48%
2017-10-31	0	8.790	8.740	8.790	8.740	8.850	4,831,500	42,449,330	8.7860	7.063	7.022	7.063	7.022	7.111	6,013,249	7.0593	0.46%
2017-10-30	0	8.750	8.720	8.760	8.700	9.080	146,998,500	1,253,760,205	8.5291	7.030	7.006	7.038	6.990	7.296	182,953,253	6.8529	-3.85%
2017-10-27	0	9.100	9.100	9.120	8.950	9.200	2,576,500	23,534,005	9.1341	7.312	7.312	7.328	7.191	7.392	3,206,693	7.3390	-1.19%
2017-10-26	0	9.210	9.160	9.210	9.130	9.260	2,220,500	20,434,930	9.2029	7.400	7.360	7.400	7.336	7.440	2,763,618	7.3943	0.11%
2017-10-25	0	9.200	9.160	9.210	9.100	9.230	2,572,000	23,571,535	9.1647	7.392	7.360	7.400	7.312	7.416	3,201,092	7.3636	1.10%
2017-10-24	0	9.100	9.100	9.120	9.000	9.190	2,663,000	24,257,735	9.1092	7.312	7.312	7.328	7.231	7.384	3,314,350	7.3190	0.33%
2017-10-23	0	9.070	9.070	9.080	9.010	9.080	2,133,500	19,300,145	9.0462	7.288	7.288	7.296	7.239	7.296	2,655,338	7.2684	0.00%
2017-10-20	0	9.070	9.060	9.070	8.960	9.110	2,833,500	25,551,260	9.0176	7.288	7.279	7.288	7.199	7.320	3,526,553	7.2454	0.33%
2017-10-19	0	9.040	8.940	9.040	8.930	9.140	2,289,000	20,809,880	9.0913	7.263	7.183	7.263	7.175	7.344	2,848,873	7.3046	-0.88%
2017-10-18	0	9.120	9.110	9.120	9.050	9.220	2,681,000	24,528,445	9.1490	7.328	7.320	7.328	7.271	7.408	3,336,753	7.3510	-0.87%
2017-10-17	0	9.200	9.160	9.200	9.060	9.270	3,040,896	27,852,370	9.1593	7.392	7.360	7.392	7.279	7.448	3,784,677	7.3592	-0.43%
2017-10-16	0	9.240	9.150	9.240	9.160	9.330	2,232,000	20,643,375	9.2488	7.424	7.352	7.424	7.360	7.496	2,777,931	7.4312	-0.65%
2017-10-13	0	9.300	9.240	9.300	9.110	9.580	3,104,500	28,628,310	9.2216	7.472	7.424	7.472	7.320	7.697	3,863,838	7.4093	0.87%
2017-10-12	0	9.220	9.200	9.220	9.160	9.230	2,019,000	18,553,395	9.1894	7.408	7.392	7.408	7.360	7.416	2,512,833	7.3835	0.33%
2017-10-11	0	9.190	9.190	9.230	9.180	9.320	2,022,500	18,772,537	9.2818	7.384	7.384	7.416	7.376	7.488	2,517,189	7.4577	-1.18%
2017-10-10	0	9.300	9.260	9.300	9.170	9.300	2,581,000	23,880,975	9.2526	7.472	7.440	7.472	7.368	7.472	3,212,294	7.4342	0.32%
2017-10-09	0	9.270	9.270	9.280	9.240	9.340	2,518,000	23,400,645	9.2933	7.448	7.448	7.456	7.424	7.504	3,133,884	7.4670	-0.54%
2017-10-06	0	9.320	9.320	9.340	9.140	9.330	2,033,500	18,742,145	9.2167	7.488	7.488	7.504	7.344	7.496	2,530,879	7.4054	1.19%
2017-10-04	0	9.210	9.170	9.210	8.910	9.210	2,270,000	20,425,175	8.9979	7.400	7.368	7.400	7.159	7.400	2,825,225	7.2296	2.33%
2017-10-03	0	9.000	8.990	9.020	8.940	9.080	1,865,000	16,804,635	9.0105	7.231	7.223	7.247	7.183	7.296	2,321,165	7.2397	0.00%
2017-09-29	0	9.000	8.980	9.000	8.880	9.000	2,025,500	18,120,065	8.9460	7.231	7.215	7.231	7.135	7.231	2,520,922	7.1879	0.45%
2017-09-28	0	8.960	8.950	8.960	8.910	9.370	2,385,500	21,512,190	9.0179	7.199	7.191	7.199	7.159	7.529	2,968,976	7.2457	-3.97%
2017-09-27	0	9.330	9.290	9.330	9.290	9.410	1,885,000	17,621,750	9.3484	7.496	7.464	7.496	7.464	7.561	2,346,057	7.5112	0.00%
2017-09-26	0	9.330	9.320	9.330	9.250	9.440	2,163,500	20,169,010	9.3224	7.496	7.488	7.496	7.432	7.585	2,692,676	7.4903	-0.43%
2017-09-25	0	9.370	9.360	9.370	9.360	10.04	3,214,995	30,819,153	9.5861	7.529	7.521	7.529	7.521	8.067	4,001,359	7.7022	-6.02%
2017-09-22	0	9.970	9.970	9.980	9.970	10.26	2,555,000	25,851,875	10.118	8.011	8.011	8.019	8.011	8.244	3,179,934	8.1297	-1.09%
2017-09-21	0	10.08	10.02	10.08	9.930	10.26	4,584,000	46,282,960	10.097	8.099	8.051	8.099	7.979	8.244	5,705,213	8.1124	1.10%
2017-09-20	0	9.970	9.950	9.990	9.880	10.08	3,091,500	30,843,605	9.9769	8.011	7.995	8.027	7.938	8.099	3,847,658	8.0162	0.81%
2017-09-19	0	9.890	9.870	9.890	9.690	9.950	1,969,500	19,390,010	9.8451	7.946	7.930	7.946	7.786	7.995	2,451,225	7.9103	-0.10%
2017-09-18	0	9.900	9.880	9.900	9.810	10.04	3,620,500	36,089,205	9.9680	7.954	7.938	7.954	7.882	8.067	4,506,048	8.0091	-0.50%
2017-09-15	0	9.950	9.940	9.950	9.660	9.980	3,374,500	33,127,650	9.8171	7.995	7.987	7.995	7.762	8.019	4,199,878	7.8878	2.16%
2017-09-14	0	9.740	9.710	9.740	9.590	9.750	2,182,000	21,156,580	9.6960	7.826	7.802	7.826	7.705	7.834	2,715,701	7.7905	1.67%
2017-09-13	0	9.580	9.550	9.580	9.350	9.620	2,062,000	19,633,780	9.5217	7.697	7.673	7.697	7.512	7.729	2,566,350	7.6505	-0.31%
2017-09-12	0	9.610	9.560	9.610	9.500	9.760	2,127,000	20,599,960	9.6850	7.721	7.681	7.721	7.633	7.842	2,647,249	7.7816	-0.93%
2017-09-11	0	9.700	9.670	9.710	9.390	9.710	2,263,000	21,706,615	9.5920	7.794	7.770	7.802	7.545	7.802	2,816,513	7.7069	3.30%
2017-09-08	0	9.390	9.370	9.390	9.330	9.490	2,110,000	19,882,425	9.4230	7.545	7.529	7.545	7.496	7.625	2,626,091	7.5711	-0.21%
2017-09-07	0	9.410	9.410	9.420	9.230	9.490	2,481,000	23,272,395	9.3802	7.561	7.561	7.569	7.416	7.625	3,087,834	7.5368	2.06%
2017-09-06	0	9.220	9.150	9.220	8.980	9.400	2,408,000	22,118,580	9.1855	7.408	7.352	7.408	7.215	7.553	2,996,979	7.3803	1.77%
2017-09-05	0	9.060	9.030	9.060	8.900	9.060	2,179,000	19,453,960	8.9279	7.279	7.255	7.279	7.151	7.279	2,711,967	7.1734	1.57%
2017-09-04	0	8.920	8.920	8.940	8.680	8.980	2,579,000	22,830,310	8.8524	7.167	7.167	7.183	6.974	7.215	3,209,804	7.1127	2.29%
2017-09-01	0	8.720	8.710	8.720	8.420	8.750	2,870,000	24,811,935	8.6453	7.006	6.998	7.006	6.765	7.030	3,571,981	6.9463	3.56%
2017-08-31	0	8.420	8.410	8.420	8.420	8.540	2,820,500	23,869,030	8.4627	6.765	6.757	6.765	6.765	6.862	3,510,374	6.7996	-0.24%
2017-08-30	0	8.440	8.410	8.440	8.400	8.450	2,594,000	21,852,870	8.4244	6.781	6.757	6.781	6.749	6.789	3,228,473	6.7688	0.96%
2017-08-29	0	8.360	8.360	8.400	8.360	8.540	2,390,500	20,221,440	8.4591	6.717	6.717	6.749	6.717	6.862	2,975,199	6.7967	-1.99%
2017-08-28	0	8.530	8.520	8.530	8.440	8.560	2,357,000	20,049,450	8.5063	6.854	6.846	6.854	6.781	6.878	2,933,505	6.8346	0.71%
2017-08-25	0	8.470	8.460	8.470	8.260	8.490	3,278,500	27,473,375	8.3799	6.805	6.797	6.805	6.637	6.822	4,080,397	6.7330	2.05%
2017-08-24	0	8.300	8.290	8.300	8.250	8.320	2,192,500	18,170,695	8.2877	6.669	6.661	6.669	6.629	6.685	2,728,769	6.6589	0.12%
2017-08-22	0	8.290	8.270	8.290	8.210	8.290	2,178,500	17,917,080	8.2245	6.661	6.645	6.661	6.597	6.661	2,711,345	6.6082	0.73%
2017-08-21	0	8.230	8.220	8.230	8.100	8.230	2,607,000	21,223,302	8.1409	6.613	6.605	6.613	6.508	6.613	3,244,653	6.5410	0.86%
2017-08-18	0	8.160	8.160	8.170	8.160	8.270	2,247,500	18,432,980	8.2015	6.556	6.556	6.564	6.556	6.645	2,797,222	6.5897	-0.85%
2017-08-17	0	8.230	8.230	8.240	8.230	8.300	2,383,500	19,669,870	8.2525	6.613	6.613	6.621	6.613	6.669	2,966,487	6.6307	-0.60%
2017-08-16	0	8.280	8.270	8.290	8.250	8.290	2,673,000	22,099,160	8.2675	6.653	6.645	6.661	6.629	6.661	3,326,796	6.6428	0.00%
2017-08-15	0	8.280	8.250	8.280	8.190	8.300	2,652,000	21,929,265	8.2690	6.653	6.629	6.653	6.580	6.669	3,300,660	6.6439	1.10%
2017-08-14	0	8.190	8.180	8.190	8.120	8.240	2,715,500	22,232,650	8.1873	6.580	6.572	6.580	6.524	6.621	3,379,691	6.5783	0.00%
2017-08-11	0	8.190	8.180	8.190	8.190	8.370	2,519,500	20,826,110	8.2660	6.580	6.572	6.580	6.580	6.725	3,135,751	6.6415	-2.38%
2017-08-10	0	8.390	8.390	8.400	8.370	8.430	2,072,500	17,411,645	8.4013	6.741	6.741	6.749	6.725	6.773	2,579,418	6.7502	-0.47%
2017-08-09	0	8.430	8.420	8.430	8.380	8.440	2,184,500	18,387,420	8.4172	6.773	6.765	6.773	6.733	6.781	2,718,813	6.7630	0.36%
2017-08-08	0	8.400	8.370	8.400	8.300	8.450	2,479,500	20,735,615	8.3628	6.749	6.725	6.749	6.669	6.789	3,085,967	6.7193	0.48%
2017-08-07	0	8.360	8.300	8.360	8.280	8.540	2,914,500	24,474,240	8.3974	6.717	6.669	6.717	6.653	6.862	3,627,365	6.7471	-1.53%
2017-08-04	0	8.490	8.480	8.490	8.480	8.550	1,977,000	16,832,550	8.5142	6.822	6.813	6.822	6.813	6.870	2,460,560	6.8409	-0.70%
2017-08-03	0	8.550	8.550	8.560	8.460	8.590	2,197,000	18,644,295	8.4863	6.870	6.870	6.878	6.797	6.902	2,734,370	6.8185	0.59%
2017-08-02	0	8.500	8.490	8.510	8.470	8.560	2,235,000	19,017,335	8.5089	6.830	6.822	6.838	6.805	6.878	2,781,665	6.8367	-0.12%
2017-08-01	0	8.510	8.490	8.510	8.440	8.610	2,753,500	23,480,910	8.5277	6.838	6.822	6.838	6.781	6.918	3,426,986	6.8518	-0.70%
2017-07-31	0	8.570	8.500	8.570	8.410	8.850	4,086,000	34,869,775	8.5340	6.886	6.830	6.886	6.757	7.111	5,085,406	6.8568	-2.94%
2017-07-28	0	8.830	8.810	8.830	8.370	8.940	6,357,000	54,778,540	8.6170	7.095	7.079	7.095	6.725	7.183	7,911,876	6.9236	3.88%
2017-07-27	0	8.500	8.490	8.500	8.440	8.620	3,671,000	31,186,195	8.4953	6.830	6.822	6.830	6.781	6.926	4,568,900	6.8258	0.12%
2017-07-26	0	8.490	8.470	8.490	8.450	8.570	2,518,500	21,391,880	8.4939	6.822	6.805	6.822	6.789	6.886	3,134,507	6.8246	-0.59%
2017-07-25	0	8.540	8.500	8.540	8.210	8.540	2,438,000	20,357,095	8.3499	6.862	6.830	6.862	6.597	6.862	3,034,317	6.7090	2.77%
2017-07-24	0	8.310	8.290	8.310	8.270	8.530	2,498,000	20,965,040	8.3927	6.677	6.661	6.677	6.645	6.854	3,108,992	6.7434	-1.66%
2017-07-21	0	8.450	8.450	8.470	8.060	8.580	2,339,000	19,488,070	8.3318	6.789	6.789	6.805	6.476	6.894	2,911,102	6.6944	4.84%
2017-07-20	0	8.060	8.050	8.070	7.940	8.110	2,241,500	17,982,745	8.0226	6.476	6.468	6.484	6.380	6.516	2,789,754	6.4460	0.00%
2017-07-19	0	8.060	8.060	8.080	8.060	8.110	2,143,500	17,362,785	8.1002	6.476	6.476	6.492	6.476	6.516	2,667,784	6.5083	-0.37%
2017-07-18	0	8.090	8.080	8.110	7.950	8.120	2,691,000	21,680,710	8.0567	6.500	6.492	6.516	6.388	6.524	3,349,199	6.4734	0.62%
2017-07-17	0	8.040	8.040	8.050	7.830	8.050	2,999,500	23,942,575	7.9822	6.460	6.460	6.468	6.291	6.468	3,733,156	6.4135	2.68%
2017-07-14	0	7.830	7.830	7.860	7.780	7.870	2,124,500	16,637,205	7.8311	6.291	6.291	6.315	6.251	6.323	2,644,137	6.2921	0.38%
2017-07-13	0	7.800	7.790	7.810	7.780	7.900	2,435,500	19,086,225	7.8367	6.267	6.259	6.275	6.251	6.347	3,031,205	6.2966	0.39%
2017-07-12	0	7.770	7.740	7.780	7.730	7.780	2,031,000	15,758,260	7.7589	6.243	6.219	6.251	6.211	6.251	2,527,768	6.2341	-0.13%
2017-07-11	0	7.780	7.750	7.780	7.690	7.790	2,339,500	18,133,765	7.7511	6.251	6.227	6.251	6.179	6.259	2,911,725	6.2278	0.13%
2017-07-10	0	7.770	7.760	7.780	7.760	7.820	1,907,000	14,853,470	7.7889	6.243	6.235	6.251	6.235	6.283	2,373,438	6.2582	-0.13%
2017-07-07	0	7.780	7.770	7.790	7.770	7.810	2,574,500	20,051,740	7.7886	6.251	6.243	6.259	6.243	6.275	3,204,204	6.2579	-0.38%
2017-07-06	0	7.810	7.790	7.810	7.780	7.900	2,241,500	17,588,065	7.8466	6.275	6.259	6.275	6.251	6.347	2,789,754	6.3045	-0.64%
2017-07-05	0	7.860	7.860	7.870	7.620	7.940	2,308,000	18,051,320	7.8212	6.315	6.315	6.323	6.122	6.380	2,872,520	6.2841	2.48%
2017-07-04	0	7.670	7.660	7.680	7.610	7.740	2,238,000	17,171,397	7.6727	6.163	6.155	6.171	6.114	6.219	2,785,398	6.1648	0.26%
2017-07-03	0	7.650	7.640	7.660	7.490	7.660	2,290,500	17,311,810	7.5581	6.147	6.139	6.155	6.018	6.155	2,850,739	6.0727	1.46%
2017-06-30	0	7.540	7.510	7.560	7.390	7.560	2,340,000	17,452,490	7.4583	6.058	6.034	6.074	5.938	6.074	2,912,347	5.9926	0.53%
2017-06-29	0	7.500	7.470	7.510	7.410	7.500	1,977,500	14,738,455	7.4531	6.026	6.002	6.034	5.954	6.026	2,461,182	5.9884	1.08%
2017-06-28	0	7.420	7.420	7.430	7.410	7.720	2,637,000	19,776,700	7.4997	5.962	5.962	5.970	5.954	6.203	3,281,991	6.0258	-3.51%
2017-06-27	0	7.690	7.650	7.690	7.620	7.960	3,601,000	28,134,415	7.8129	6.179	6.147	6.179	6.122	6.396	4,481,778	6.2775	-2.66%
2017-06-26	0	7.900	7.890	7.960	7.790	8.070	2,756,000	21,760,640	7.8957	6.347	6.339	6.396	6.259	6.484	3,430,097	6.3440	0.77%
2017-06-23	0	7.840	7.830	7.850	7.540	7.880	3,368,000	25,920,825	7.6962	6.299	6.291	6.307	6.058	6.331	4,191,788	6.1837	2.89%
2017-06-22	0	7.620	7.620	7.630	7.560	7.830	3,047,000	23,530,805	7.7226	6.122	6.122	6.131	6.074	6.291	3,792,274	6.2049	-1.93%
2017-06-21	0	7.770	7.770	7.790	7.750	7.830	2,406,000	18,709,350	7.7761	6.243	6.243	6.259	6.227	6.291	2,994,490	6.2479	-0.13%
2017-06-20	0	7.780	7.780	7.800	7.770	7.870	2,602,200	20,313,045	7.8061	6.251	6.251	6.267	6.243	6.323	3,238,679	6.2720	-0.13%
2017-06-19	0	7.790	7.790	7.800	7.700	7.860	2,275,000	17,718,170	7.7882	6.259	6.259	6.267	6.187	6.315	2,831,448	6.2576	0.26%
2017-06-16	0	7.770	7.700	7.770	7.450	7.970	4,357,500	33,774,500	7.7509	6.243	6.187	6.243	5.986	6.404	5,423,312	6.2277	4.30%
2017-06-15	0	7.450	7.430	7.460	7.210	7.450	2,607,500	19,046,510	7.3045	5.986	5.970	5.994	5.793	5.986	3,245,275	5.8690	1.78%
2017-06-14	0	7.320	7.280	7.320	7.290	7.480	2,678,500	19,792,495	7.3894	5.881	5.849	5.881	5.857	6.010	3,333,641	5.9372	-1.21%
2017-06-13	0	7.410	7.390	7.420	7.260	7.460	2,486,500	18,324,720	7.3697	5.954	5.938	5.962	5.833	5.994	3,094,680	5.9214	2.07%
2017-06-12	0	7.260	7.260	7.280	7.220	7.310	2,049,000	14,884,670	7.2644	5.833	5.833	5.849	5.801	5.873	2,550,170	5.8367	-0.41%
2017-06-09	0	7.290	7.280	7.300	7.260	7.310	2,048,000	14,915,165	7.2828	5.857	5.849	5.865	5.833	5.873	2,548,926	5.8515	-0.41%
2017-06-08	0	7.320	7.300	7.320	7.250	7.330	2,347,000	17,107,655	7.2892	5.881	5.865	5.881	5.825	5.889	2,921,059	5.8567	0.27%
2017-06-07	0	7.300	7.250	7.300	7.250	7.390	1,570,000	11,485,547	7.3156	5.865	5.825	5.865	5.825	5.938	1,954,010	5.8779	-0.95%
2017-06-06	0	7.370	7.370	7.400	6.920	9.060	4,417,000	32,910,285	7.4508	5.922	5.922	5.946	5.560	7.279	5,497,366	5.9866	5.74%
2017-06-05	0	6.970	6.970	6.990	6.860	7.020	1,673,000	11,571,095	6.9164	5.600	5.600	5.616	5.512	5.640	2,082,204	5.5571	0.72%
2017-06-02	0	6.920	6.900	6.920	6.880	6.940	1,815,500	12,543,095	6.9089	5.560	5.544	5.560	5.528	5.576	2,259,558	5.5511	0.58%
2017-06-01	0	6.880	6.880	6.900	6.800	6.950	2,073,000	14,292,455	6.8946	5.528	5.528	5.544	5.464	5.584	2,580,041	5.5396	-0.29%
2017-05-31	0	6.900	6.850	6.900	6.780	6.950	2,110,000	14,490,917	6.8677	5.544	5.504	5.544	5.448	5.584	2,626,091	5.5181	0.73%
2017-05-29	0	6.850	6.840	6.860	6.570	6.900	2,209,500	14,975,335	6.7777	5.504	5.496	5.512	5.279	5.544	2,749,927	5.4457	3.95%
2017-05-26	0	6.590	6.590	6.600	6.480	6.600	2,052,500	13,445,080	6.5506	5.295	5.295	5.303	5.207	5.303	2,554,526	5.2632	0.30%
2017-05-25	0	6.570	6.570	6.580	6.540	6.670	2,692,500	17,776,595	6.6023	5.279	5.279	5.287	5.255	5.359	3,351,066	5.3048	-1.20%
2017-05-24	0	6.650	6.640	6.650	6.520	6.680	1,919,500	12,599,322	6.5639	5.343	5.335	5.343	5.239	5.367	2,388,996	5.2739	1.37%
2017-05-23	0	6.560	6.550	6.570	6.550	6.690	2,067,000	13,616,690	6.5877	5.271	5.263	5.279	5.263	5.375	2,572,573	5.2930	-1.94%
2017-05-22	0	6.690	6.680	6.690	6.640	6.770	1,969,500	13,171,905	6.6879	5.375	5.367	5.375	5.335	5.440	2,451,225	5.3736	-0.30%
2017-05-19	0	6.710	6.710	6.720	6.570	6.760	2,005,000	13,410,310	6.6884	5.391	5.391	5.399	5.279	5.431	2,495,408	5.3740	1.51%
2017-05-18	0	6.610	6.610	6.620	6.520	6.700	2,073,500	13,728,405	6.6209	5.311	5.311	5.319	5.239	5.383	2,580,663	5.3197	-1.49%
2017-05-17	0	6.710	6.700	6.710	6.650	6.730	1,450,000	9,706,410	6.6941	5.391	5.383	5.391	5.343	5.407	1,804,659	5.3785	0.30%
2017-05-16	0	6.690	6.680	6.710	6.650	6.830	1,479,500	9,950,275	6.7254	5.375	5.367	5.391	5.343	5.488	1,841,375	5.4037	-1.62%
2017-05-15	0	6.800	6.780	6.810	6.790	6.840	1,289,000	8,773,725	6.8066	5.464	5.448	5.472	5.456	5.496	1,604,280	5.4689	-0.15%
2017-05-12	0	6.810	6.800	6.820	6.760	6.860	1,325,000	9,037,845	6.8210	5.472	5.464	5.480	5.431	5.512	1,649,085	5.4805	0.15%
2017-05-11	0	6.800	6.790	6.800	6.780	6.860	1,435,500	9,776,085	6.8102	5.464	5.456	5.464	5.448	5.512	1,786,613	5.4719	-0.87%
2017-05-10	0	6.860	6.840	6.850	6.670	6.880	1,736,500	11,815,555	6.8042	5.512	5.496	5.504	5.359	5.528	2,161,235	5.4670	3.16%
2017-05-09	0	6.650	6.650	6.670	6.560	6.660	1,699,000	11,227,375	6.6082	5.343	5.343	5.359	5.271	5.351	2,114,563	5.3095	0.45%
2017-05-08	0	6.620	6.620	6.630	6.590	6.690	1,668,000	11,033,445	6.6148	5.319	5.319	5.327	5.295	5.375	2,075,981	5.3148	-0.30%
2017-05-05	0	6.640	6.640	6.650	6.610	6.750	1,519,500	10,093,265	6.6425	5.335	5.335	5.343	5.311	5.423	1,891,159	5.3371	-1.19%
2017-05-04	0	6.720	6.710	6.730	6.580	6.870	2,426,000	16,351,030	6.7399	5.399	5.391	5.407	5.287	5.520	3,019,382	5.4154	-1.03%
2017-05-02	0	6.790	6.790	6.800	6.790	6.930	1,810,000	12,373,390	6.8361	5.456	5.456	5.464	5.456	5.568	2,252,713	5.4927	-1.31%
2017-04-28	0	6.880	6.880	6.890	6.750	6.990	1,911,500	13,133,705	6.8709	5.528	5.528	5.536	5.423	5.616	2,379,039	5.5206	-1.15%
2017-04-27	0	6.960	6.960	6.990	6.910	7.030	1,792,500	12,489,037	6.9674	5.592	5.592	5.616	5.552	5.648	2,230,932	5.5981	-0.71%
2017-04-26	0	7.010	6.990	7.020	6.840	7.060	2,020,000	14,017,375	6.9393	5.632	5.616	5.640	5.496	5.673	2,514,077	5.5756	2.79%
2017-04-25	0	6.820	6.820	6.830	6.790	6.880	1,671,500	11,435,962	6.8417	5.480	5.480	5.488	5.456	5.528	2,080,337	5.4972	-0.58%
2017-04-24	0	6.860	6.860	6.880	6.840	6.950	1,811,000	12,464,815	6.8828	5.512	5.512	5.528	5.496	5.584	2,253,957	5.5302	0.44%
2017-04-21	0	6.830	6.810	6.860	6.480	6.920	3,543,500	23,649,145	6.6740	5.488	5.472	5.512	5.207	5.560	4,410,214	5.3624	5.40%
2017-04-20	0	6.480	6.480	6.490	6.430	6.570	1,831,500	11,873,640	6.4830	5.207	5.207	5.215	5.166	5.279	2,279,471	5.2089	0.00%
2017-04-19	0	6.480	6.460	6.480	6.330	6.570	2,492,000	16,088,065	6.4559	5.207	5.190	5.207	5.086	5.279	3,101,525	5.1871	1.73%
2017-04-18	0	6.370	6.370	6.380	6.280	6.380	2,255,000	14,262,205	6.3247	5.118	5.118	5.126	5.046	5.126	2,806,556	5.0817	0.31%
2017-04-13	0	6.350	6.350	6.370	6.060	6.370	3,030,500	18,814,220	6.2083	5.102	5.102	5.118	4.869	5.118	3,771,738	4.9882	4.10%
2017-04-12	0	6.100	6.030	6.110	5.790	6.110	3,094,000	18,287,882	5.9108	4.901	4.845	4.909	4.652	4.909	3,850,770	4.7491	5.17%
2017-04-11	0	5.800	5.800	5.810	5.740	5.840	2,001,000	11,587,605	5.7909	4.660	4.660	4.668	4.612	4.692	2,490,430	4.6529	-0.34%
2017-04-10	0	5.820	5.820	5.830	5.740	5.850	2,001,500	11,603,810	5.7976	4.676	4.676	4.684	4.612	4.700	2,491,052	4.6582	-0.34%
2017-04-07	0	5.840	5.840	5.850	5.760	5.860	2,304,000	13,412,510	5.8214	4.692	4.692	4.700	4.628	4.708	2,867,541	4.6774	0.17%
2017-04-06	0	5.830	5.820	5.830	5.810	5.850	1,836,500	10,701,010	5.8268	4.684	4.676	4.684	4.668	4.700	2,285,694	4.6817	-0.51%
2017-04-05	0	5.860	5.850	5.860	5.790	5.890	2,652,000	15,441,335	5.8225	4.708	4.700	4.708	4.652	4.732	3,300,660	4.6783	0.51%
2017-04-03	0	5.830	5.810	5.830	5.750	5.920	2,080,000	12,044,080	5.7904	4.684	4.668	4.684	4.620	4.757	2,588,753	4.6525	-1.02%
2017-03-31	0	5.890	5.890	5.920	5.830	5.980	1,750,000	10,265,705	5.8661	4.732	4.732	4.757	4.684	4.805	2,178,037	4.7133	-1.17%
2017-03-30	0	5.960	5.950	5.970	5.950	6.100	39,326,500	235,967,820	6.0002	4.789	4.781	4.797	4.781	4.901	48,945,473	4.8210	-1.16%
2017-03-29	0	6.030	6.030	6.040	6.010	6.110	1,568,000	9,467,065	6.0377	4.845	4.845	4.853	4.829	4.909	1,951,521	4.8511	-0.82%
2017-03-28	0	6.080	6.070	6.090	5.940	6.090	1,845,500	11,064,710	5.9955	4.885	4.877	4.893	4.773	4.893	2,296,896	4.8172	1.50%
2017-03-27	0	5.990	5.960	5.990	5.940	6.160	1,905,000	11,553,425	6.0648	4.813	4.789	4.813	4.773	4.949	2,370,949	4.8729	-1.48%
2017-03-24	0	6.080	6.080	6.100	6.070	6.160	1,593,500	9,713,240	6.0955	4.885	4.885	4.901	4.877	4.949	1,983,258	4.8976	-0.82%
2017-03-23	0	6.130	6.120	6.130	6.090	6.170	1,867,500	11,437,735	6.1246	4.925	4.917	4.925	4.893	4.957	2,324,277	4.9210	-0.65%
2017-03-22	0	6.170	6.160	6.180	5.980	6.200	2,633,000	15,898,500	6.0382	4.957	4.949	4.965	4.805	4.982	3,277,012	4.8515	1.65%
2017-03-21	0	6.070	6.060	6.070	5.900	6.280	3,663,000	22,161,290	6.0500	4.877	4.869	4.877	4.741	5.046	4,558,943	4.8611	-6.18%
2017-03-20	0	6.470	6.470	6.480	6.350	6.590	2,008,500	13,058,070	6.5014	5.198	5.198	5.207	5.102	5.295	2,499,764	5.2237	1.25%
2017-03-17	0	6.390	6.420	6.430	6.210	6.500	2,198,000	14,071,580	6.4020	5.134	5.158	5.166	4.990	5.223	2,735,615	5.1438	2.57%
2017-03-16	0	6.230	6.210	6.250	6.140	6.270	2,050,000	12,678,940	6.1848	5.006	4.990	5.022	4.933	5.038	2,551,415	4.9694	0.48%
2017-03-15	0	6.200	6.190	6.200	6.190	6.270	2,009,000	12,496,165	6.2201	4.982	4.974	4.982	4.974	5.038	2,500,387	4.9977	-1.27%
2017-03-14	0	6.280	6.240	6.290	6.230	6.440	2,195,500	13,765,325	6.2698	5.046	5.014	5.054	5.006	5.174	2,732,503	5.0376	0.64%
2017-03-13	0	6.240	6.230	6.240	6.180	6.300	2,936,500	18,357,775	6.2516	5.014	5.006	5.014	4.965	5.062	3,654,746	5.0230	0.16%
2017-03-10	0	6.230	6.230	6.240	6.210	6.360	1,864,000	11,638,425	6.2438	5.006	5.006	5.014	4.990	5.110	2,319,921	5.0167	-1.89%
2017-03-09	0	6.350	6.360	6.370	5.910	6.370	3,735,500	23,125,047	6.1906	5.102	5.110	5.118	4.749	5.118	4,649,176	4.9740	6.72%
2017-03-08	0	5.950	5.950	5.960	5.740	5.990	2,007,500	11,794,240	5.8751	4.781	4.781	4.789	4.612	4.813	2,498,520	4.7205	3.12%
2017-03-07	0	5.770	5.770	5.790	5.660	5.790	1,751,500	10,028,355	5.7256	4.636	4.636	4.652	4.548	4.652	2,179,904	4.6004	1.76%
2017-03-06	0	5.670	5.670	5.690	5.670	5.730	1,858,500	10,585,495	5.6957	4.556	4.556	4.572	4.556	4.604	2,313,075	4.5764	-0.18%
2017-03-03	0	5.680	5.680	5.690	5.660	5.740	1,609,000	9,171,755	5.7003	4.564	4.564	4.572	4.548	4.612	2,002,550	4.5800	0.00%
2017-03-02	0	5.680	5.680	5.700	5.680	5.740	1,691,500	9,645,930	5.7026	4.564	4.564	4.580	4.564	4.612	2,105,228	4.5819	-0.18%
2017-03-01	0	5.690	5.670	5.690	5.660	5.720	1,561,000	8,857,315	5.6741	4.572	4.556	4.572	4.548	4.596	1,942,809	4.5590	0.00%
2017-02-28	0	5.690	5.680	5.690	5.670	5.750	1,616,000	9,190,850	5.6874	4.572	4.564	4.572	4.556	4.620	2,011,262	4.5697	0.00%
2017-02-27	0	5.690	5.690	5.710	5.680	5.750	3,178,500	18,145,445	5.7088	4.572	4.572	4.588	4.564	4.620	3,955,938	4.5869	-0.18%
2017-02-24	0	5.700	5.700	5.720	5.690	5.730	1,500,500	8,563,990	5.7074	4.580	4.580	4.596	4.572	4.604	1,867,511	4.5858	-0.52%
2017-02-23	0	5.730	5.720	5.730	5.670	5.780	1,553,500	8,892,170	5.7240	4.604	4.596	4.604	4.556	4.644	1,933,475	4.5991	-0.35%
2017-02-22	0	5.750	5.740	5.750	5.690	5.810	2,015,000	11,578,880	5.7463	4.620	4.612	4.620	4.572	4.668	2,507,854	4.6170	0.17%
2017-02-21	0	5.740	5.730	5.740	5.730	5.890	2,008,500	11,667,410	5.8090	4.612	4.604	4.612	4.604	4.732	2,499,764	4.6674	-1.88%
2017-02-20	0	5.850	5.840	5.850	5.850	5.910	1,639,000	9,620,755	5.8699	4.700	4.692	4.700	4.700	4.749	2,039,887	4.7163	-0.51%
2017-02-17	0	5.880	5.870	5.880	5.850	5.900	1,557,000	9,159,435	5.8827	4.724	4.716	4.724	4.700	4.741	1,937,831	4.7266	0.34%
2017-02-16	0	5.860	5.860	5.880	5.840	5.910	1,551,000	9,105,655	5.8708	4.708	4.708	4.724	4.692	4.749	1,930,363	4.7171	0.17%
2017-02-15	0	5.850	5.830	5.850	5.820	5.920	1,907,000	11,157,925	5.8510	4.700	4.684	4.700	4.676	4.757	2,373,438	4.7012	0.86%
2017-02-14	0	5.800	5.800	5.810	5.800	5.880	1,925,000	11,234,745	5.8362	4.660	4.660	4.668	4.660	4.724	2,395,841	4.6893	-0.51%
2017-02-13	0	5.830	5.830	5.850	5.690	5.990	2,840,500	16,366,970	5.7620	4.684	4.684	4.700	4.572	4.813	3,535,265	4.6296	-1.85%
2017-02-10	0	5.940	5.930	5.940	5.930	6.010	1,631,500	9,724,487	5.9605	4.773	4.765	4.773	4.765	4.829	2,030,553	4.7891	-0.17%
2017-02-09	0	5.950	5.940	5.950	5.930	6.050	1,747,000	10,422,870	5.9662	4.781	4.773	4.781	4.765	4.861	2,174,303	4.7937	-0.34%
2017-02-08	0	5.970	5.950	5.970	5.870	6.030	1,714,500	10,198,450	5.9484	4.797	4.781	4.797	4.716	4.845	2,133,854	4.7794	1.36%
2017-02-07	0	5.890	5.890	5.910	5.870	5.950	1,535,500	9,055,905	5.8977	4.732	4.732	4.749	4.716	4.781	1,911,072	4.7387	-0.34%
2017-02-06	0	5.910	5.900	5.910	5.840	5.920	1,607,500	9,472,120	5.8925	4.749	4.741	4.749	4.692	4.757	2,000,683	4.7344	0.68%
2017-02-03	0	5.870	5.870	5.890	5.790	5.990	1,800,300	10,556,311	5.8636	4.716	4.716	4.732	4.652	4.813	2,240,640	4.7113	-1.18%
2017-02-02	0	5.940	5.940	5.950	5.930	6.300	1,932,000	11,730,150	6.0715	4.773	4.773	4.781	4.765	5.062	2,404,553	4.8783	-4.35%
2017-02-01	0	6.210	6.210	6.220	6.210	6.410	1,750,500	11,098,524	6.3402	4.990	4.990	4.998	4.990	5.150	2,178,659	5.0942	-2.66%
2017-01-27	0	6.380	6.380	6.400	5.960	6.390	1,928,500	11,831,900	6.1353	5.126	5.126	5.142	4.789	5.134	2,400,197	4.9296	5.98%
2017-01-26	0	6.020	6.010	6.030	6.000	6.060	1,556,432	9,376,222	6.0242	4.837	4.829	4.845	4.821	4.869	1,937,124	4.8403	0.67%
2017-01-25	0	5.980	5.980	5.990	5.910	6.110	1,796,500	10,824,465	6.0253	4.805	4.805	4.813	4.749	4.909	2,235,911	4.8412	0.84%
2017-01-24	0	5.930	5.910	5.930	5.780	5.950	1,632,000	9,596,315	5.8801	4.765	4.749	4.765	4.644	4.781	2,031,175	4.7245	2.07%
2017-01-23	0	5.810	5.800	5.810	5.690	5.840	13,451,000	77,402,147	5.7544	4.668	4.660	4.668	4.572	4.692	16,741,016	4.6235	1.93%
2017-01-20	0	5.700	5.690	5.730	5.460	5.810	13,977,500	77,491,642	5.5440	4.580	4.572	4.604	4.387	4.668	17,396,294	4.4545	3.83%
2017-01-19	0	5.490	5.490	5.500	5.480	5.580	1,619,000	8,913,475	5.5055	4.411	4.411	4.419	4.403	4.483	2,014,996	4.4236	-0.18%
2017-01-18	0	5.500	5.500	5.520	5.450	5.570	2,232,000	12,285,362	5.5042	4.419	4.419	4.435	4.379	4.475	2,777,931	4.4225	0.73%
2017-01-17	0	5.460	5.450	5.460	5.430	5.540	1,855,000	10,140,940	5.4668	4.387	4.379	4.387	4.363	4.451	2,308,719	4.3925	-0.91%
2017-01-16	0	5.510	5.500	5.510	5.480	5.660	1,587,500	8,779,360	5.5303	4.427	4.419	4.427	4.403	4.548	1,975,791	4.4435	-2.30%
2017-01-13	0	5.640	5.620	5.640	5.620	5.720	2,370,000	13,415,135	5.6604	4.532	4.516	4.532	4.516	4.596	2,949,685	4.5480	-0.53%
2017-01-12	0	5.670	5.680	5.690	5.670	5.800	1,603,500	9,176,305	5.7227	4.556	4.564	4.572	4.556	4.660	1,995,704	4.5980	-1.22%
2017-01-11	0	5.740	5.740	5.770	5.730	5.830	1,530,500	8,836,102	5.7733	4.612	4.612	4.636	4.604	4.684	1,904,849	4.6387	-0.17%
2017-01-10	0	5.750	5.730	5.750	5.660	5.770	1,686,500	9,635,760	5.7135	4.620	4.604	4.620	4.548	4.636	2,099,006	4.5906	0.17%
2017-01-09	0	5.740	5.720	5.750	5.630	5.860	1,654,000	9,472,905	5.7273	4.612	4.596	4.620	4.524	4.708	2,058,556	4.6017	-0.86%
2017-01-06	0	5.790	5.770	5.800	5.670	5.980	1,820,417	10,501,960	5.7690	4.652	4.636	4.660	4.556	4.805	2,265,678	4.6352	-2.85%
2017-01-05	0	5.960	5.930	5.970	5.900	6.030	1,665,300	9,945,555	5.9722	4.789	4.765	4.797	4.741	4.845	2,072,620	4.7985	-0.33%
2017-01-04	0	5.980	5.960	5.980	5.940	6.100	1,697,500	10,157,835	5.9840	4.805	4.789	4.805	4.773	4.901	2,112,696	4.8080	-1.32%
2017-01-03	0	6.060	6.030	6.060	5.610	6.090	2,182,100	13,056,688	5.9835	4.869	4.845	4.869	4.507	4.893	2,715,826	4.8076	7.64%
2016-12-30	0	5.630	5.610	5.630	5.570	5.630	1,699,500	9,502,505	5.5914	4.524	4.507	4.524	4.475	4.524	2,115,185	4.4925	1.62%
2016-12-29	0	5.540	5.540	5.560	5.520	5.630	6,039,975	33,746,763	5.5872	4.451	4.451	4.467	4.435	4.524	7,517,309	4.4892	-0.36%
2016-12-28	0	5.560	5.550	5.560	5.500	5.650	5,529,000	30,716,355	5.5555	4.467	4.459	4.467	4.419	4.540	6,881,353	4.4637	-0.89%
2016-12-23	0	5.610	5.610	5.630	5.520	5.670	3,237,000	18,124,730	5.5992	4.507	4.507	4.524	4.435	4.556	4,028,746	4.4989	0.36%
2016-12-22	0	5.590	5.570	5.600	5.550	5.720	4,133,500	23,096,370	5.5876	4.491	4.475	4.499	4.459	4.596	5,144,524	4.4895	-1.24%
2016-12-21	0	5.660	5.620	5.660	5.610	5.780	1,819,932	10,333,335	5.6779	4.548	4.516	4.548	4.507	4.644	2,265,074	4.5620	-0.53%
2016-12-20	0	5.690	5.690	5.740	5.650	5.940	3,001,500	17,241,305	5.7442	4.572	4.572	4.612	4.540	4.773	3,735,645	4.6153	-3.07%
2016-12-19	0	5.870	5.870	5.900	5.870	5.980	1,687,500	9,971,319	5.9089	4.716	4.716	4.741	4.716	4.805	2,100,250	4.7477	-0.84%
2016-12-16	0	5.920	5.880	5.940	5.810	5.940	1,838,000	10,830,690	5.8926	4.757	4.724	4.773	4.668	4.773	2,287,561	4.7346	1.02%
2016-12-15	0	5.860	5.850	5.880	5.830	6.000	1,667,500	9,913,527	5.9451	4.708	4.700	4.724	4.684	4.821	2,075,358	4.7768	-1.35%
2016-12-14	0	5.940	5.940	5.960	5.930	6.060	1,537,000	9,176,875	5.9706	4.773	4.773	4.789	4.765	4.869	1,912,939	4.7973	0.00%
2016-12-13	0	5.940	5.940	5.970	5.900	6.040	1,786,800	10,644,211	5.9571	4.773	4.773	4.797	4.741	4.853	2,223,838	4.7864	-0.17%
2016-12-12	0	5.950	5.960	5.970	5.930	6.130	1,423,500	8,504,885	5.9746	4.781	4.789	4.797	4.765	4.925	1,771,678	4.8005	-1.33%
2016-12-09	0	6.030	6.030	6.050	6.010	6.130	1,818,500	11,005,840	6.0522	4.845	4.845	4.861	4.829	4.925	2,263,292	4.8628	-0.33%
2016-12-08	0	6.050	6.050	6.090	6.030	6.100	1,961,500	11,894,345	6.0639	4.861	4.861	4.893	4.845	4.901	2,441,268	4.8722	-0.33%
2016-12-07	0	6.070	6.060	6.070	6.050	6.130	1,413,500	8,600,492	6.0845	4.877	4.869	4.877	4.861	4.925	1,759,232	4.8888	-0.33%
2016-12-06	0	6.090	6.080	6.090	6.050	6.150	1,359,500	8,287,320	6.0959	4.893	4.885	4.893	4.861	4.941	1,692,024	4.8979	-0.16%
2016-12-05	0	6.100	6.090	6.110	5.950	6.300	1,766,500	10,738,050	6.0787	4.901	4.893	4.909	4.781	5.062	2,198,573	4.8841	-2.56%
2016-12-02	0	6.260	6.260	6.270	6.220	6.330	1,404,000	8,829,880	6.2891	5.030	5.030	5.038	4.998	5.086	1,747,408	5.0531	-0.48%
2016-12-01	0	6.290	6.280	6.300	6.120	6.340	1,812,000	11,306,102	6.2396	5.054	5.046	5.062	4.917	5.094	2,255,202	5.0133	2.11%
2016-11-30	0	6.160	6.100	6.160	6.020	6.170	2,288,000	13,925,000	6.0861	4.949	4.901	4.949	4.837	4.957	2,847,628	4.8900	1.48%
2016-11-29	0	6.070	6.060	6.070	6.040	6.150	1,441,000	8,784,735	6.0963	4.877	4.869	4.877	4.853	4.941	1,793,458	4.8982	-0.98%
2016-11-28	0	6.130	6.120	6.130	6.060	6.270	1,626,500	9,944,700	6.1142	4.925	4.917	4.925	4.869	5.038	2,024,330	4.9126	-1.29%
2016-11-25	0	6.210	6.210	6.230	6.160	6.240	1,376,500	8,528,195	6.1956	4.990	4.990	5.006	4.949	5.014	1,713,182	4.9780	0.32%
2016-11-24	0	6.190	6.170	6.190	6.090	6.200	1,557,500	9,566,670	6.1423	4.974	4.957	4.974	4.893	4.982	1,938,453	4.9352	0.00%
2016-11-23	0	6.190	6.170	6.200	6.060	6.270	1,593,000	9,820,992	6.1651	4.974	4.957	4.982	4.869	5.038	1,982,636	4.9535	-0.96%
2016-11-22	0	6.250	6.230	6.250	6.180	6.340	1,291,000	8,073,068	6.2533	5.022	5.006	5.022	4.965	5.094	1,606,769	5.0244	-0.95%
2016-11-21	0	6.310	6.300	6.310	6.210	6.490	1,409,000	8,909,025	6.3229	5.070	5.062	5.070	4.990	5.215	1,753,631	5.0803	-2.02%
2016-11-18	0	6.440	6.420	6.440	6.400	6.520	1,565,500	10,121,620	6.4654	5.174	5.158	5.174	5.142	5.239	1,948,410	5.1948	0.16%
2016-11-17	0	6.430	6.420	6.430	6.320	6.480	1,521,500	9,778,460	6.4269	5.166	5.158	5.166	5.078	5.207	1,893,648	5.1638	0.94%
2016-11-16	0	6.370	6.340	6.380	6.340	6.440	1,539,000	9,814,915	6.3775	5.118	5.094	5.126	5.094	5.174	1,915,428	5.1241	0.00%
2016-11-15	0	6.370	6.360	6.380	6.240	6.400	1,349,000	8,523,630	6.3185	5.118	5.110	5.126	5.014	5.142	1,678,955	5.0767	2.08%
2016-11-14	0	6.240	6.230	6.250	6.200	6.340	1,292,000	8,092,830	6.2638	5.014	5.006	5.022	4.982	5.094	1,608,014	5.0328	0.00%
2016-11-11	0	6.240	6.220	6.230	6.170	6.400	1,375,000	8,581,660	6.2412	5.014	4.998	5.006	4.957	5.142	1,711,315	5.0147	-1.73%
2016-11-10	0	6.350	6.330	6.350	6.170	6.350	1,353,500	8,459,910	6.2504	5.102	5.086	5.102	4.957	5.102	1,684,556	5.0220	2.92%
2016-11-09	0	6.170	6.150	6.160	5.960	6.280	1,749,000	10,664,781	6.0976	4.957	4.941	4.949	4.789	5.046	2,176,793	4.8993	-1.44%
2016-11-08	0	6.260	6.230	6.260	6.200	6.280	1,335,500	8,353,145	6.2547	5.030	5.006	5.030	4.982	5.046	1,662,153	5.0255	0.32%
2016-11-07	0	6.240	6.230	6.260	6.130	6.260	1,384,500	8,572,370	6.1917	5.014	5.006	5.030	4.925	5.030	1,723,139	4.9749	0.65%
2016-11-04	0	6.200	6.140	6.200	5.910	6.270	1,962,500	11,836,082	6.0311	4.982	4.933	4.982	4.749	5.038	2,442,513	4.8459	-0.48%
2016-11-03	0	6.230	6.190	6.230	5.830	6.270	2,062,000	12,571,291	6.0966	5.006	4.974	5.006	4.684	5.038	2,566,350	4.8985	0.16%
2016-11-02	0	6.220	6.210	6.220	6.170	6.320	1,261,500	7,876,300	6.2436	4.998	4.990	4.998	4.957	5.078	1,570,054	5.0166	-0.32%
2016-11-01	0	6.240	6.220	6.240	6.110	6.290	1,376,000	8,490,795	6.1706	5.014	4.998	5.014	4.909	5.054	1,712,559	4.9580	0.97%
2016-10-31	0	6.180	6.160	6.180	6.150	6.320	1,162,000	7,206,277	6.2016	4.965	4.949	4.965	4.941	5.078	1,446,217	4.9828	-1.44%
2016-10-28	0	6.270	6.260	6.280	6.240	6.400	1,294,000	8,157,935	6.3044	5.038	5.030	5.046	5.014	5.142	1,610,503	5.0655	-1.26%
2016-10-27	0	6.350	6.340	6.350	6.200	6.450	1,775,500	11,174,260	6.2936	5.102	5.094	5.102	4.982	5.182	2,209,774	5.0567	-0.47%
2016-10-26	0	6.380	6.360	6.380	6.340	6.510	1,701,500	10,862,435	6.3840	5.126	5.110	5.126	5.094	5.231	2,117,674	5.1294	-1.24%
2016-10-25	0	6.460	6.470	6.480	6.310	6.490	1,795,500	11,520,970	6.4166	5.190	5.198	5.207	5.070	5.215	2,234,666	5.1556	0.94%
2016-10-24	0	6.400	6.400	6.410	6.180	6.450	1,449,500	9,173,800	6.3289	5.142	5.142	5.150	4.965	5.182	1,804,037	5.0852	0.16%
2016-10-20	0	6.390	6.370	6.390	6.200	6.650	1,467,000	9,485,090	6.4656	5.134	5.118	5.134	4.982	5.343	1,825,817	5.1950	-1.99%
2016-10-19	0	6.520	6.520	6.530	6.320	6.740	1,455,000	9,479,420	6.5151	5.239	5.239	5.247	5.078	5.415	1,810,882	5.2347	-2.40%
2016-10-18	0	6.680	6.680	6.730	6.680	6.760	1,173,000	7,870,095	6.7094	5.367	5.367	5.407	5.367	5.431	1,459,907	5.3908	-0.30%
2016-10-17	0	6.700	6.690	6.710	6.680	6.800	1,340,000	9,021,960	6.7328	5.383	5.375	5.391	5.367	5.464	1,667,754	5.4096	-0.45%
2016-10-14	0	6.730	6.730	6.740	6.660	6.810	1,388,500	9,314,390	6.7082	5.407	5.407	5.415	5.351	5.472	1,728,117	5.3899	0.15%
2016-10-13	0	6.720	6.720	6.730	6.720	6.830	1,292,500	8,753,080	6.7722	5.399	5.399	5.407	5.399	5.488	1,608,636	5.4413	0.45%
2016-10-12	0	6.690	6.680	6.700	6.680	6.970	1,336,500	9,021,275	6.7499	5.375	5.367	5.383	5.367	5.600	1,663,398	5.4234	-2.62%
2016-10-11	0	6.870	6.850	6.870	6.850	7.160	1,274,500	8,872,725	6.9617	5.520	5.504	5.520	5.504	5.753	1,586,233	5.5936	-3.38%
2016-10-07	0	7.110	7.090	7.110	6.910	7.120	1,363,400	9,633,009	7.0654	5.713	5.697	5.713	5.552	5.721	1,696,878	5.6769	2.75%
2016-10-06	0	6.920	6.890	6.920	6.790	6.970	1,282,000	8,812,565	6.8741	5.560	5.536	5.560	5.456	5.600	1,595,568	5.5232	0.58%
2016-10-05	0	6.880	6.880	6.900	6.840	6.920	1,126,500	7,752,835	6.8822	5.528	5.528	5.544	5.496	5.560	1,402,034	5.5297	-0.15%
2016-10-04	0	6.890	6.890	6.900	6.740	6.950	1,195,500	8,210,065	6.8675	5.536	5.536	5.544	5.415	5.584	1,487,911	5.5178	2.84%
2016-10-03	0	6.700	6.700	6.730	6.690	7.020	1,481,000	9,991,070	6.7462	5.383	5.383	5.407	5.375	5.640	1,843,242	5.4204	-2.76%
2016-09-30	0	6.890	6.870	6.930	6.840	7.270	1,811,000	12,770,685	7.0517	5.536	5.520	5.568	5.496	5.841	2,253,957	5.6659	-5.36%
2016-09-29	0	7.280	7.280	7.290	7.010	7.320	1,776,000	12,738,955	7.1728	5.849	5.849	5.857	5.632	5.881	2,210,397	5.7632	4.45%
2016-09-28	0	6.970	6.960	6.990	6.970	7.110	1,085,500	7,646,630	7.0443	5.600	5.592	5.616	5.600	5.713	1,351,005	5.6600	-1.55%
2016-09-27	0	7.080	7.070	7.080	7.020	7.120	1,074,000	7,612,435	7.0879	5.689	5.681	5.689	5.640	5.721	1,336,693	5.6950	-0.14%
2016-09-26	0	7.090	7.080	7.110	7.070	7.150	1,160,500	8,232,800	7.0942	5.697	5.689	5.713	5.681	5.745	1,444,350	5.7000	-0.14%
2016-09-23	0	7.100	7.060	7.140	7.030	7.290	1,338,500	9,561,875	7.1437	5.705	5.673	5.737	5.648	5.857	1,665,887	5.7398	-2.34%
2016-09-22	0	7.270	7.260	7.270	7.250	7.400	1,392,000	10,187,780	7.3188	5.841	5.833	5.841	5.825	5.946	1,732,473	5.8805	0.28%
2016-09-21	0	7.250	7.250	7.270	7.220	7.510	2,351,000	17,438,110	7.4173	5.825	5.825	5.841	5.801	6.034	2,926,037	5.9596	-3.59%
2016-09-20	0	7.520	7.510	7.540	7.430	7.750	2,459,000	18,722,660	7.6139	6.042	6.034	6.058	5.970	6.227	3,060,453	6.1176	-2.46%
2016-09-19	0	7.710	7.700	7.710	7.610	7.820	2,357,000	18,184,275	7.7150	6.195	6.187	6.195	6.114	6.283	2,933,505	6.1988	1.31%
2016-09-15	0	7.610	7.590	7.610	7.510	7.650	2,318,500	17,643,827	7.6100	6.114	6.098	6.114	6.034	6.147	2,885,588	6.1145	1.06%
2016-09-14	0	7.530	7.520	7.530	7.330	7.530	2,459,500	18,199,050	7.3995	6.050	6.042	6.050	5.889	6.050	3,061,076	5.9453	0.27%
2016-09-13	0	7.510	7.510	7.520	7.320	7.620	2,805,500	21,132,050	7.5324	6.034	6.034	6.042	5.881	6.122	3,491,705	6.0521	-1.18%
2016-09-12	0	7.600	7.600	7.610	7.510	7.730	2,320,000	17,690,585	7.6253	6.106	6.106	6.114	6.034	6.211	2,887,455	6.1267	-2.06%
2016-09-09	0	7.760	7.730	7.760	7.640	7.760	2,540,500	19,568,900	7.7028	6.235	6.211	6.235	6.139	6.235	3,161,888	6.1890	1.70%
2016-09-08	0	7.630	7.590	7.630	7.590	7.810	2,321,500	17,834,920	7.6825	6.131	6.098	6.131	6.098	6.275	2,889,322	6.1727	-0.39%
2016-09-07	0	7.660	7.620	7.660	7.590	8.020	2,806,500	21,895,790	7.8018	6.155	6.122	6.155	6.098	6.444	3,492,949	6.2686	-3.77%
2016-09-06	0	7.960	7.940	7.970	7.800	8.100	3,259,500	25,952,487	7.9621	6.396	6.380	6.404	6.267	6.508	4,056,750	6.3974	1.27%
2016-09-05	0	7.860	7.840	7.860	7.760	9.590	6,440,000	57,396,243	8.9125	6.315	6.299	6.315	6.235	7.705	8,015,177	7.1609	-18.21%
2016-09-02	0	9.610	9.610	9.630	8.890	9.800	9,120,000	84,514,820	9.2670	7.721	7.721	7.737	7.143	7.874	11,350,685	7.4458	7.98%
2016-09-01	0	8.900	8.900	8.910	8.340	8.920	1,914,500	16,576,895	8.6586	7.151	7.151	7.159	6.701	7.167	2,382,773	6.9570	5.95%
2016-08-31	0	8.400	8.380	8.420	8.290	8.500	1,867,000	15,624,170	8.3686	6.749	6.733	6.765	6.661	6.830	2,323,654	6.7240	-0.24%
2016-08-30	0	8.420	8.420	8.430	8.260	8.430	1,497,500	12,535,935	8.3712	6.765	6.765	6.773	6.637	6.773	1,863,778	6.7261	2.31%
2016-08-29	0	8.230	8.220	8.250	7.950	8.250	1,772,000	14,386,675	8.1189	6.613	6.605	6.629	6.388	6.629	2,205,418	6.5233	3.91%
2016-08-26	0	7.920	7.920	7.930	7.850	8.000	1,897,500	15,070,800	7.9425	6.364	6.364	6.372	6.307	6.428	2,361,615	6.3816	0.64%
2016-08-25	0	7.870	7.860	7.870	7.760	7.890	1,692,500	13,240,625	7.8231	6.323	6.315	6.323	6.235	6.339	2,106,473	6.2857	1.55%
2016-08-24	0	7.750	7.750	7.760	7.740	7.850	1,859,500	14,493,470	7.7943	6.227	6.227	6.235	6.219	6.307	2,314,320	6.2625	-1.15%
2016-08-23	0	7.840	7.830	7.840	7.590	7.950	2,644,000	20,503,030	7.7545	6.299	6.291	6.299	6.098	6.388	3,290,703	6.2306	3.29%
2016-08-22	0	7.590	7.580	7.600	7.130	7.600	17,871,500	131,521,165	7.3593	6.098	6.090	6.106	5.729	6.106	22,242,738	5.9130	6.45%
2016-08-19	0	7.130	7.120	7.130	7.040	7.140	2,006,000	14,196,360	7.0769	5.729	5.721	5.729	5.656	5.737	2,496,653	5.6862	1.28%
2016-08-18	0	7.040	7.030	7.040	7.020	7.070	1,681,500	11,853,980	7.0496	5.656	5.648	5.656	5.640	5.681	2,092,783	5.6642	0.00%
2016-08-17	0	7.040	7.030	7.040	7.000	7.070	2,598,000	18,269,890	7.0323	5.656	5.648	5.656	5.624	5.681	3,233,452	5.6503	0.72%
2016-08-16	0	6.990	6.990	7.000	6.970	7.030	1,786,000	12,500,890	6.9994	5.616	5.616	5.624	5.600	5.648	2,222,842	5.6238	-0.14%
2016-08-15	0	7.000	6.990	7.000	6.930	7.070	3,117,000	21,859,010	7.0128	5.624	5.616	5.624	5.568	5.681	3,879,395	5.6346	1.45%
2016-08-12	0	6.900	6.900	6.930	6.840	6.930	1,475,500	10,141,665	6.8734	5.544	5.544	5.568	5.496	5.568	1,836,396	5.5226	1.02%
2016-08-11	0	6.830	6.810	6.830	6.790	6.880	1,814,500	12,409,945	6.8393	5.488	5.472	5.488	5.456	5.528	2,258,313	5.4952	0.29%
2016-08-10	0	6.810	6.800	6.810	6.780	6.840	66,952,500	455,305,737	6.8004	5.472	5.464	5.472	5.448	5.496	83,328,590	5.4640	1.04%
2016-08-09	0	6.740	6.740	6.750	6.690	6.810	1,753,500	11,868,550	6.7685	5.415	5.415	5.423	5.375	5.472	2,182,393	5.4383	0.60%
2016-08-08	0	6.700	6.690	6.710	6.590	6.780	2,124,000	14,242,055	6.7053	5.383	5.375	5.391	5.295	5.448	2,643,515	5.3875	1.52%
2016-08-05	0	6.600	6.600	6.610	6.490	6.610	1,779,500	11,678,475	6.5628	5.303	5.303	5.311	5.215	5.311	2,214,753	5.2730	1.38%
2016-08-04	0	6.510	6.500	6.510	6.450	6.540	1,519,000	9,896,800	6.5153	5.231	5.223	5.231	5.182	5.255	1,890,536	5.2349	0.77%
2016-08-03	0	6.460	6.450	6.460	6.370	6.460	1,680,500	10,832,155	6.4458	5.190	5.182	5.190	5.118	5.190	2,091,538	5.1790	1.10%
2016-08-01	0	6.390	6.390	6.400	6.360	6.400	1,658,500	10,608,930	6.3967	5.134	5.134	5.142	5.110	5.142	2,064,157	5.1396	0.16%
2016-07-29	0	6.380	6.380	6.390	6.330	6.430	1,390,000	8,864,800	6.3776	5.126	5.126	5.134	5.086	5.166	1,729,984	5.1242	0.47%
2016-07-28	0	6.350	6.350	6.360	6.340	6.390	1,338,500	8,528,828	6.3719	5.102	5.102	5.110	5.094	5.134	1,665,887	5.1197	-0.16%
2016-07-27	0	6.360	6.360	6.380	6.300	6.380	1,325,500	8,420,345	6.3526	5.110	5.110	5.126	5.062	5.126	1,649,708	5.1041	0.47%
2016-07-26	0	6.330	6.320	6.330	6.270	6.330	1,277,000	8,058,220	6.3103	5.086	5.078	5.086	5.038	5.086	1,589,345	5.0702	0.48%
2016-07-25	0	6.300	6.290	6.300	6.240	6.310	1,335,500	8,372,615	6.2693	5.062	5.054	5.062	5.014	5.070	1,662,153	5.0372	0.96%
2016-07-22	0	6.240	6.240	6.250	6.130	6.260	1,503,500	9,324,235	6.2017	5.014	5.014	5.022	4.925	5.030	1,871,245	4.9829	1.46%
2016-07-21	0	6.150	6.130	6.150	6.090	6.160	1,328,500	8,146,900	6.1324	4.941	4.925	4.941	4.893	4.949	1,653,441	4.9272	0.82%
2016-07-20	0	6.100	6.090	6.100	5.990	6.120	2,634,500	15,953,735	6.0557	4.901	4.893	4.901	4.813	4.917	3,278,879	4.8656	-0.16%
2016-07-19	0	6.110	6.090	6.100	6.000	6.130	1,699,500	10,367,735	6.1005	4.909	4.893	4.901	4.821	4.925	2,115,185	4.9016	1.16%
2016-07-18	0	6.040	6.030	6.040	5.980	6.060	1,545,000	9,284,770	6.0096	4.853	4.845	4.853	4.805	4.869	1,922,896	4.8285	0.00%
2016-07-15	0	6.040	6.040	6.050	5.990	6.070	1,365,500	8,259,710	6.0489	4.853	4.853	4.861	4.813	4.877	1,699,491	4.8601	0.17%
2016-07-14	0	6.030	6.010	6.030	5.900	6.070	3,736,500	22,493,937	6.0201	4.845	4.829	4.845	4.741	4.877	4,650,420	4.8370	2.20%
2016-07-13	0	5.900	5.900	5.920	5.750	5.920	5,979,000	34,574,845	5.7827	4.741	4.741	4.757	4.620	4.757	7,441,419	4.6463	0.51%
2016-07-12	0	5.870	5.850	5.870	5.830	6.040	1,880,500	11,105,515	5.9056	4.716	4.700	4.716	4.684	4.853	2,340,456	4.7450	-2.49%
2016-07-11	0	6.020	6.020	6.030	5.990	6.250	1,764,500	10,817,110	6.1304	4.837	4.837	4.845	4.813	5.022	2,196,084	4.9256	-2.75%
2016-07-08	0	6.190	6.190	6.200	6.160	6.210	1,260,500	7,804,840	6.1919	4.974	4.974	4.982	4.949	4.990	1,568,809	4.9750	-0.32%
2016-07-07	0	6.210	6.200	6.210	6.140	6.240	2,426,000	15,008,565	6.1865	4.990	4.982	4.990	4.933	5.014	3,019,382	4.9707	0.16%
2016-07-06	0	6.200	6.190	6.200	6.170	6.400	2,551,000	16,103,375	6.3126	4.982	4.974	4.982	4.957	5.142	3,174,956	5.0720	-3.28%
2016-07-05	0	6.410	6.400	6.420	6.250	6.510	3,356,500	21,396,480	6.3746	5.150	5.142	5.158	5.022	5.231	4,177,475	5.1219	1.10%
2016-07-04	0	6.340	6.330	6.340	6.000	6.400	2,423,000	15,124,795	6.2422	5.094	5.086	5.094	4.821	5.142	3,015,648	5.0154	5.14%
2016-06-30	0	6.030	6.010	6.030	5.920	6.050	2,169,000	12,996,995	5.9922	4.845	4.829	4.845	4.757	4.861	2,699,521	4.8146	1.69%
2016-06-29	0	5.930	5.930	5.940	5.890	5.940	31,297,000	184,683,045	5.9010	4.765	4.765	4.773	4.732	4.773	38,952,016	4.7413	0.17%
2016-06-28	0	5.920	5.900	5.920	5.850	5.920	1,528,000	9,015,770	5.9004	4.757	4.741	4.757	4.700	4.757	1,901,738	4.7408	0.00%
2016-06-27	0	5.920	5.900	5.920	5.860	5.930	1,485,500	8,764,785	5.9002	4.757	4.741	4.757	4.708	4.765	1,848,842	4.7407	0.51%
2016-06-24	0	5.890	5.890	5.900	5.870	5.920	1,590,000	9,364,525	5.8896	4.732	4.732	4.741	4.716	4.757	1,978,902	4.7322	-0.17%
2016-06-23	0	5.900	5.890	5.900	5.850	5.930	1,393,000	8,224,537	5.9042	4.741	4.732	4.741	4.700	4.765	1,733,718	4.7439	-0.17%
2016-06-22	0	5.910	5.900	5.920	5.840	5.920	1,588,000	9,352,750	5.8896	4.749	4.741	4.757	4.692	4.757	1,976,413	4.7322	0.34%
2016-06-21	0	5.890	5.830	5.890	5.770	5.900	1,523,000	8,832,860	5.7996	4.732	4.684	4.732	4.636	4.741	1,895,515	4.6599	1.73%
2016-06-20	0	5.790	5.780	5.800	5.760	5.800	1,340,000	7,751,895	5.7850	4.652	4.644	4.660	4.628	4.660	1,667,754	4.6481	0.17%
2016-06-17	0	5.780	5.730	5.810	5.670	5.810	2,396,000	13,782,450	5.7523	4.644	4.604	4.668	4.556	4.668	2,982,044	4.6218	1.40%
2016-06-16	0	5.700	5.680	5.690	5.680	5.760	1,338,000	7,657,780	5.7233	4.580	4.564	4.572	4.564	4.628	1,665,265	4.5985	-0.70%
2016-06-15	0	5.740	5.730	5.750	5.730	5.770	2,291,000	13,168,285	5.7478	4.612	4.604	4.620	4.604	4.636	2,851,362	4.6182	0.00%
2016-06-14	0	5.740	5.740	5.750	5.730	5.780	1,801,500	10,366,755	5.7545	4.612	4.612	4.620	4.604	4.644	2,242,134	4.6236	-0.17%
2016-06-13	0	5.750	5.750	5.760	5.740	5.780	1,786,000	10,288,365	5.7606	4.620	4.620	4.628	4.612	4.644	2,222,842	4.6285	-0.35%
2016-06-10	0	5.770	5.770	5.780	5.770	5.830	1,812,000	10,501,337	5.7954	4.636	4.636	4.644	4.636	4.684	2,255,202	4.6565	-0.52%
2016-06-08	0	5.800	5.780	5.800	5.780	5.820	1,805,500	10,474,307	5.8013	4.660	4.644	4.660	4.644	4.676	2,247,112	4.6612	-0.34%
2016-06-07	0	5.820	5.810	5.820	5.790	5.840	1,977,500	11,498,547	5.8147	4.676	4.668	4.676	4.652	4.692	2,461,182	4.6720	0.00%
2016-06-06	0	5.820	5.820	5.830	5.820	5.880	1,757,500	10,264,845	5.8406	4.676	4.676	4.684	4.676	4.724	2,187,372	4.6928	-0.68%
2016-06-03	0	5.860	5.850	5.860	5.850	5.890	1,833,500	10,758,485	5.8677	4.708	4.700	4.708	4.700	4.732	2,281,961	4.7146	-0.17%
2016-06-02	0	5.870	5.860	5.870	5.850	5.890	1,984,000	11,645,110	5.8695	4.716	4.708	4.716	4.700	4.732	2,469,272	4.7160	0.17%
2016-06-01	0	5.860	5.850	5.870	5.850	6.010	3,009,500	17,876,770	5.9401	4.708	4.700	4.716	4.700	4.829	3,745,602	4.7727	-2.66%
2016-05-31	0	6.020	5.950	6.030	5.930	6.060	6,597,000	39,480,985	5.9847	4.837	4.781	4.845	4.765	4.869	8,210,578	4.8086	0.50%
2016-05-30	0	5.990	5.980	5.990	5.970	6.000	1,942,000	11,618,830	5.9829	4.813	4.805	4.813	4.797	4.821	2,416,999	4.8071	0.00%
2016-05-27	0	5.990	5.980	5.990	5.950	5.990	2,203,500	13,171,297	5.9774	4.813	4.805	4.813	4.781	4.813	2,742,460	4.8027	0.17%
2016-05-26	0	5.980	5.980	5.990	5.960	5.990	2,040,000	12,189,458	5.9752	4.805	4.805	4.813	4.789	4.813	2,538,969	4.8009	0.00%
2016-05-25	0	5.980	5.970	5.980	5.970	6.000	1,987,500	11,890,200	5.9825	4.805	4.797	4.805	4.797	4.821	2,473,628	4.8068	0.00%
2016-05-24	0	5.980	5.970	5.980	5.970	5.990	1,819,500	10,884,497	5.9821	4.805	4.797	4.805	4.797	4.813	2,264,536	4.8065	0.17%
2016-05-23	0	5.970	5.970	5.980	5.970	6.000	1,734,500	10,378,975	5.9838	4.797	4.797	4.805	4.797	4.821	2,158,746	4.8079	-0.33%
2016-05-20	0	5.990	5.990	6.000	5.960	6.000	2,170,000	12,995,237	5.9886	4.813	4.813	4.821	4.789	4.821	2,700,766	4.8117	0.17%
2016-05-19	0	5.980	5.980	5.990	5.970	5.990	2,126,500	12,717,000	5.9802	4.805	4.805	4.813	4.797	4.813	2,646,626	4.8050	0.34%
2016-05-18	0	5.960	5.960	5.970	5.950	5.990	1,878,500	11,207,660	5.9663	4.789	4.789	4.797	4.781	4.813	2,337,967	4.7938	0.00%
2016-05-17	0	5.960	5.950	5.960	5.900	6.050	1,998,000	11,936,730	5.9743	4.789	4.781	4.789	4.741	4.861	2,486,696	4.8002	-0.50%
2016-05-16	0	5.990	5.980	5.990	5.820	6.060	2,727,000	16,301,055	5.9777	4.813	4.805	4.813	4.676	4.869	3,394,004	4.8029	2.92%
2016-05-13	0	5.820	5.810	5.820	5.750	5.820	2,607,500	15,076,050	5.7818	4.676	4.668	4.676	4.620	4.676	3,245,275	4.6455	1.04%
2016-05-12	0	5.760	5.750	5.760	5.720	5.770	2,577,500	14,805,410	5.7441	4.628	4.620	4.628	4.596	4.636	3,207,938	4.6152	0.35%
2016-05-11	0	5.740	5.730	5.740	5.720	5.770	1,602,000	9,201,765	5.7439	4.612	4.604	4.612	4.596	4.636	1,993,837	4.6151	0.00%
2016-05-10	0	5.740	5.730	5.740	5.710	5.750	1,575,000	9,021,757	5.7281	4.612	4.604	4.612	4.588	4.620	1,960,233	4.6024	0.17%
2016-05-09	0	5.730	5.720	5.730	5.700	5.730	1,573,500	8,992,150	5.7147	4.604	4.596	4.604	4.580	4.604	1,958,367	4.5917	0.70%
2016-05-06	0	5.690	5.690	5.700	5.680	5.720	1,576,500	8,979,440	5.6958	4.572	4.572	4.580	4.564	4.596	1,962,100	4.5764	-0.35%
2016-05-05	0	5.710	5.700	5.710	5.670	5.730	1,574,500	8,969,465	5.6967	4.588	4.580	4.588	4.556	4.604	1,959,611	4.5772	0.88%
2016-05-04	0	5.660	5.650	5.660	5.660	5.730	1,969,000	11,218,270	5.6974	4.548	4.540	4.548	4.548	4.604	2,450,603	4.5778	-0.88%
2016-05-03	0	5.710	5.700	5.710	5.690	5.720	1,563,500	8,922,585	5.7068	4.588	4.580	4.588	4.572	4.596	1,945,921	4.5853	0.00%
2016-04-29	0	5.710	5.710	5.720	5.680	5.720	1,580,000	9,011,897	5.7037	4.588	4.588	4.596	4.564	4.596	1,966,456	4.5828	-0.17%
2016-04-28	0	5.720	5.710	5.730	5.690	5.760	1,596,000	9,143,745	5.7292	4.596	4.588	4.604	4.572	4.628	1,986,370	4.6032	0.18%
2016-04-27	0	5.710	5.710	5.720	5.680	5.720	1,546,500	8,814,330	5.6995	4.588	4.588	4.596	4.564	4.596	1,924,763	4.5794	0.00%
2016-04-26	0	5.710	5.700	5.710	5.690	5.710	1,664,000	9,482,370	5.6985	4.588	4.580	4.588	4.572	4.588	2,071,002	4.5786	0.00%
2016-04-25	0	5.710	5.700	5.710	5.690	5.720	1,629,500	9,288,685	5.7003	4.588	4.580	4.588	4.572	4.596	2,028,064	4.5801	0.35%
2016-04-22	0	5.690	5.690	5.700	5.680	5.710	1,871,500	10,652,675	5.6921	4.572	4.572	4.580	4.564	4.588	2,329,255	4.5734	-0.18%
2016-04-21	0	5.700	5.700	5.710	5.680	5.730	1,852,500	10,571,770	5.7068	4.580	4.580	4.588	4.564	4.604	2,305,608	4.5852	0.00%
2016-04-20	0	5.700	5.690	5.700	5.670	5.720	1,917,500	10,933,265	5.7018	4.580	4.572	4.580	4.556	4.596	2,386,506	4.5813	0.00%
2016-04-19	0	5.700	5.690	5.700	5.680	5.720	1,829,000	10,427,355	5.7011	4.580	4.572	4.580	4.564	4.596	2,276,360	4.5807	0.18%
2016-04-18	0	5.690	5.680	5.710	5.680	5.740	2,373,500	13,572,300	5.7183	4.572	4.564	4.588	4.564	4.612	2,954,041	4.5945	-0.87%
2016-04-15	0	5.740	5.730	5.740	5.710	5.760	2,019,000	11,597,090	5.7440	4.612	4.604	4.612	4.588	4.628	2,512,833	4.6151	-0.17%
2016-04-14	0	5.750	5.740	5.750	5.740	5.790	1,841,500	10,624,892	5.7697	4.620	4.612	4.620	4.612	4.652	2,291,917	4.6358	-0.35%
2016-04-13	0	5.770	5.770	5.790	5.760	5.820	1,839,000	10,626,692	5.7785	4.636	4.636	4.652	4.628	4.676	2,288,806	4.6429	0.17%
2016-04-12	0	5.760	5.750	5.780	5.750	5.810	1,861,000	10,744,635	5.7736	4.628	4.620	4.644	4.620	4.668	2,316,187	4.6389	-0.17%
2016-04-11	0	5.770	5.750	5.780	5.730	5.800	1,959,000	11,282,845	5.7595	4.636	4.620	4.644	4.604	4.660	2,438,157	4.6276	0.00%
2016-04-08	0	5.770	5.760	5.770	5.750	5.770	1,880,500	10,819,405	5.7535	4.636	4.628	4.636	4.620	4.636	2,340,456	4.6228	-0.17%
2016-04-07	0	5.780	5.770	5.780	5.720	5.790	2,049,000	11,801,020	5.7594	4.644	4.636	4.644	4.596	4.652	2,550,170	4.6275	0.35%
2016-04-06	0	5.760	5.750	5.760	5.730	5.780	1,817,500	10,456,070	5.7530	4.628	4.620	4.628	4.604	4.644	2,262,047	4.6224	0.17%
2016-04-05	0	5.750	5.740	5.750	5.720	5.790	2,012,000	11,568,165	5.7496	4.620	4.612	4.620	4.596	4.652	2,504,120	4.6197	0.00%
2016-04-01	0	5.750	5.740	5.750	5.740	5.770	1,629,000	9,368,525	5.7511	4.620	4.612	4.620	4.612	4.636	2,027,441	4.6209	0.35%
2016-03-31	0	5.730	5.730	5.750	5.730	5.820	1,761,000	10,173,745	5.7773	4.604	4.604	4.620	4.604	4.676	2,191,728	4.6419	-0.52%
2016-03-30	0	5.760	5.740	5.770	5.740	5.850	2,124,500	12,287,080	5.7835	4.628	4.612	4.636	4.612	4.700	2,644,137	4.6469	0.17%
2016-03-29	0	5.750	5.750	5.770	5.750	5.830	1,679,000	9,738,065	5.7999	4.620	4.620	4.636	4.620	4.684	2,089,671	4.6601	-1.54%
2016-03-24	0	5.840	5.820	5.840	5.720	5.840	3,496,000	20,232,885	5.7874	4.692	4.676	4.692	4.596	4.692	4,351,096	4.6501	1.39%
2016-03-23	0	5.760	5.730	5.760	5.710	5.830	1,353,500	7,827,540	5.7832	4.628	4.604	4.628	4.588	4.684	1,684,556	4.6466	-1.37%
2016-03-22	0	5.840	5.820	5.840	5.800	5.860	2,593,500	15,126,705	5.8325	4.692	4.676	4.692	4.660	4.708	3,227,851	4.6863	-0.17%
2016-03-21	0	5.850	5.840	5.850	5.790	5.860	1,166,500	6,807,965	5.8362	4.700	4.692	4.700	4.652	4.708	1,451,817	4.6893	0.52%
2016-03-18	0	5.820	5.800	5.810	5.770	5.850	2,553,000	14,840,705	5.8130	4.676	4.660	4.668	4.636	4.700	3,177,445	4.6706	0.34%
2016-03-17	0	5.800	5.790	5.800	5.760	5.810	45,477,000	263,308,740	5.7899	4.660	4.652	4.660	4.628	4.668	56,600,340	4.6521	0.17%
2016-03-16	0	5.790	5.780	5.790	5.760	5.800	1,162,500	6,723,595	5.7837	4.652	4.644	4.652	4.628	4.660	1,446,839	4.6471	0.00%
2016-03-15	0	5.790	5.770	5.790	5.760	5.800	1,332,000	7,701,350	5.7818	4.652	4.636	4.652	4.628	4.660	1,657,797	4.6455	0.17%
2016-03-14	0	5.780	5.770	5.780	5.730	5.790	1,816,500	10,451,895	5.7539	4.644	4.636	4.644	4.604	4.652	2,260,803	4.6231	0.52%
2016-03-11	0	5.750	5.740	5.750	5.730	5.780	1,567,500	8,999,230	5.7411	4.620	4.612	4.620	4.604	4.644	1,950,899	4.6129	0.17%
2016-03-10	0	5.740	5.740	5.750	5.710	5.770	1,497,500	8,580,290	5.7297	4.612	4.612	4.620	4.588	4.636	1,863,778	4.6037	0.70%
2016-03-09	0	5.700	5.700	5.710	5.700	5.780	1,479,500	8,480,545	5.7320	4.580	4.580	4.588	4.580	4.644	1,841,375	4.6056	-0.52%
2016-03-08	0	5.730	5.720	5.730	5.720	5.770	1,470,000	8,436,330	5.7390	4.604	4.596	4.604	4.596	4.636	1,829,551	4.6111	0.17%
2016-03-07	0	5.720	5.720	5.730	5.720	5.780	1,428,000	8,205,345	5.7460	4.596	4.596	4.604	4.596	4.644	1,777,278	4.6168	-0.35%
2016-03-04	0	5.740	5.730	5.740	5.730	5.790	1,512,000	8,698,225	5.7528	4.612	4.604	4.612	4.604	4.652	1,881,824	4.6222	0.17%
2016-03-03	0	5.730	5.730	5.740	5.730	5.790	1,529,500	8,792,155	5.7484	4.604	4.604	4.612	4.604	4.652	1,903,604	4.6187	-0.35%
2016-03-02	0	5.750	5.750	5.760	5.730	5.760	1,096,500	6,299,705	5.7453	4.620	4.620	4.628	4.604	4.628	1,364,696	4.6162	0.35%
2016-03-01	0	5.730	5.720	5.740	5.730	5.780	1,019,500	5,860,330	5.7482	4.604	4.596	4.612	4.604	4.644	1,268,862	4.6186	0.17%
2016-02-29	0	5.720	5.720	5.730	5.700	5.760	1,132,500	6,491,070	5.7316	4.596	4.596	4.604	4.580	4.628	1,409,501	4.6052	-0.35%
2016-02-26	0	5.740	5.740	5.750	5.740	5.780	759,000	4,371,560	5.7596	4.612	4.612	4.620	4.612	4.644	944,646	4.6277	-0.17%
2016-02-25	0	5.750	5.750	5.760	5.740	5.780	803,500	4,625,605	5.7568	4.620	4.620	4.628	4.612	4.644	1,000,030	4.6255	-0.35%
2016-02-24	0	5.770	5.770	5.780	5.770	5.820	800,500	4,630,615	5.7847	4.636	4.636	4.644	4.636	4.676	996,296	4.6478	-0.69%
2016-02-23	0	5.810	5.810	5.820	5.810	5.860	804,500	4,689,200	5.8287	4.668	4.668	4.676	4.668	4.708	1,001,275	4.6832	-0.51%
2016-02-22	0	5.840	5.840	5.850	5.830	5.880	1,157,500	6,780,760	5.8581	4.692	4.692	4.700	4.684	4.724	1,440,616	4.7068	-0.68%
2016-02-19	0	5.880	5.880	5.890	5.880	5.940	895,000	5,296,990	5.9184	4.724	4.724	4.732	4.724	4.773	1,113,910	4.7553	-0.84%
2016-02-18	0	5.930	5.930	5.940	5.880	6.150	872,000	5,175,665	5.9354	4.765	4.765	4.773	4.724	4.941	1,085,285	4.7689	1.19%
2016-02-17	0	5.860	5.860	5.870	5.770	5.900	851,000	4,973,195	5.8439	4.708	4.708	4.716	4.636	4.741	1,059,148	4.6955	1.56%
2016-02-16	0	5.770	5.770	5.790	5.770	5.870	1,034,500	6,005,530	5.8052	4.636	4.636	4.652	4.636	4.716	1,287,531	4.6644	-1.03%
2016-02-15	0	5.830	5.810	5.840	5.730	5.840	806,500	4,675,335	5.7971	4.684	4.668	4.692	4.604	4.692	1,003,764	4.6578	2.10%
2016-02-12	0	5.710	5.660	5.680	5.610	5.710	981,000	5,548,445	5.6559	4.588	4.548	4.564	4.507	4.588	1,220,945	4.5444	1.60%
2016-02-11	0	5.620	5.610	5.620	5.600	5.630	1,014,500	5,700,015	5.6185	4.516	4.507	4.516	4.499	4.524	1,262,639	4.5144	-0.18%
2016-02-05	0	5.630	5.630	5.660	5.600	5.670	1,319,500	7,436,185	5.6356	4.524	4.524	4.548	4.499	4.556	1,642,240	4.5281	0.18%
2016-02-04	0	5.620	5.620	5.640	5.580	5.690	1,241,000	6,952,980	5.6027	4.516	4.516	4.532	4.483	4.572	1,544,539	4.5017	0.54%
2016-02-03	0	5.590	5.590	5.600	5.570	5.600	1,105,000	6,168,250	5.5821	4.491	4.491	4.499	4.475	4.499	1,375,275	4.4851	0.00%
2016-02-02	0	5.590	5.590	5.600	5.570	5.590	1,042,500	5,821,910	5.5846	4.491	4.491	4.499	4.475	4.491	1,297,488	4.4871	0.18%
2016-02-01	0	5.580	5.570	5.580	5.560	5.610	909,500	5,068,820	5.5732	4.483	4.475	4.483	4.467	4.507	1,131,957	4.4779	0.18%
2016-01-29	0	5.570	5.570	5.690	5.530	5.640	913,500	5,082,055	5.5633	4.475	4.475	4.572	4.443	4.532	1,136,935	4.4700	0.18%
2016-01-28	0	5.560	5.560	5.580	5.550	5.580	828,500	4,603,775	5.5568	4.467	4.467	4.483	4.459	4.483	1,031,145	4.4647	0.18%
2016-01-27	0	5.550	5.540	5.580	5.500	5.590	749,000	4,139,405	5.5266	4.459	4.451	4.483	4.419	4.491	932,200	4.4405	0.36%
2016-01-26	0	5.530	5.530	5.550	5.500	5.580	558,500	3,090,090	5.5328	4.443	4.443	4.459	4.419	4.483	695,105	4.4455	0.00%
2016-01-25	0	5.530	5.530	5.610	5.530	5.620	443,000	2,461,570	5.5566	4.443	4.443	4.507	4.443	4.516	551,355	4.4646	-0.36%
2016-01-22	0	5.550	5.410	5.550	5.400	5.580	1,389,000	7,731,100	5.5659	4.459	4.347	4.459	4.339	4.483	1,728,739	4.4721	0.73%
2016-01-21	0	5.510	5.360	5.500	5.350	5.520	648,500	3,523,065	5.4326	4.427	4.307	4.419	4.299	4.435	807,118	4.3650	2.23%
2016-01-20	0	5.390	5.390	5.550	5.380	5.800	1,550,000	8,522,940	5.4987	4.331	4.331	4.459	4.323	4.660	1,929,119	4.4180	-5.44%
2016-01-19	0	5.700	5.700	5.900	5.360	5.740	1,415,500	7,884,580	5.5702	4.580	4.580	4.741	4.307	4.612	1,761,721	4.4755	5.17%
2016-01-18	0	5.420	5.420	5.500	5.330	5.420	117,000	627,280	5.3614	4.355	4.355	4.419	4.283	4.355	145,617	4.3077	-1.45%
2016-01-15	1	5.500	5.450	5.670	5.500	5.500	13,000	71,500	5.5000	4.419	4.379	4.556	4.419	4.419	16,180	4.4191	-3.00%
2016-01-14	0	5.670	5.650	5.670	5.400	5.750	1,257,000	6,907,835	5.4955	4.556	4.540	4.556	4.339	4.620	1,564,453	4.4155	0.89%
2016-01-13	0	5.620	5.620	5.650	5.360	6.200	5,498,000	30,311,810	5.5132	4.516	4.516	4.540	4.307	4.982	6,842,770	4.4298

---

Webb-site Database - Powered By Linux Group

Back to top

---