Prices and Webb-site Total Returns

VPower Group International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01608	2016-11-24			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.128	0.122	0.129	0.120	0.133	580,000	76,931	0.1326	0.128	0.122	0.129	0.120	0.133	580,000	0.1326	4.92%
2026-02-03	0	0.122	0.120	0.130	0.122	0.127	13,000	1,646	0.1266	0.122	0.120	0.130	0.122	0.127	13,000	0.1266	0.00%
2026-02-02	0	0.122	0.121	0.132	0.120	0.130	33,000	4,081	0.1237	0.122	0.121	0.132	0.120	0.130	33,000	0.1237	-0.81%
2026-01-30	0	0.123	0.123	0.132	0.120	0.137	509,000	64,251	0.1262	0.123	0.123	0.132	0.120	0.137	509,000	0.1262	0.82%
2026-01-29	0	0.122	0.122	0.129	0.122	0.131	313,000	40,718	0.1301	0.122	0.122	0.129	0.122	0.131	313,000	0.1301	-6.87%
2026-01-28	0	0.131	0.131	0.135	0.129	0.135	119,000	16,047	0.1348	0.131	0.131	0.135	0.129	0.135	119,000	0.1348	0.77%
2026-01-27	0	0.130	0.129	0.130	0.124	0.130	172,000	22,016	0.1280	0.130	0.129	0.130	0.124	0.130	172,000	0.1280	11.11%
2026-01-26	0	0.117	0.117	0.124	0.115	0.128	1,518,000	183,580	0.1209	0.117	0.117	0.124	0.115	0.128	1,518,000	0.1209	-12.03%
2026-01-23	0	0.133	0.133	0.138	0.125	0.142	1,267,000	162,422	0.1282	0.133	0.133	0.138	0.125	0.142	1,267,000	0.1282	4.72%
2026-01-22	0	0.127	0.127	0.140	0.127	0.132	279,000	36,522	0.1309	0.127	0.127	0.140	0.127	0.132	279,000	0.1309	-12.41%
2026-01-21	0	0.145	0.125	0.145	-	-	0	0	-	0.145	0.125	0.145	-	-	0	-	0.00%
2026-01-20	0	0.145	0.131	0.145	0.130	0.145	352,000	47,572	0.1351	0.145	0.131	0.145	0.130	0.145	352,000	0.1351	6.62%
2026-01-19	0	0.136	0.135	0.145	0.135	0.135	12,000	1,628	0.1357	0.136	0.135	0.145	0.135	0.135	12,000	0.1357	-4.23%
2026-01-16	0	0.142	0.136	0.157	0.136	0.153	245,000	37,204	0.1519	0.142	0.136	0.157	0.136	0.153	245,000	0.1519	-4.05%
2026-01-15	0	0.148	0.140	0.153	0.131	0.150	496,000	69,163	0.1394	0.148	0.140	0.153	0.131	0.150	496,000	0.1394	0.00%
2026-01-14	0	0.148	0.131	0.150	-	-	0	0	-	0.148	0.131	0.150	-	-	0	-	0.00%
2026-01-13	0	0.148	0.148	0.150	0.131	0.148	85,000	12,000	0.1412	0.148	0.148	0.150	0.131	0.148	85,000	0.1412	8.82%
2026-01-09	0	0.136	0.136	0.151	0.133	0.164	24,000	3,402	0.1418	0.136	0.136	0.151	0.133	0.164	24,000	0.1418	-12.26%
2026-01-08	0	0.155	0.155	0.164	0.149	0.171	529,000	80,215	0.1516	0.155	0.155	0.164	0.149	0.171	529,000	0.1516	0.00%
2026-01-07	0	0.155	-	0.158	0.150	0.155	748,000	113,418	0.1516	0.155	-	0.158	0.150	0.155	748,000	0.1516	3.33%
2026-01-06	0	0.150	0.127	0.150	0.128	0.151	22,000	3,018	0.1372	0.150	0.127	0.150	0.128	0.151	22,000	0.1372	7.14%
2026-01-05	0	0.140	0.140	0.145	0.125	0.146	543,000	76,618	0.1411	0.140	0.140	0.145	0.125	0.146	543,000	0.1411	1.45%
2025-12-31	0	0.138	0.125	0.138	0.138	0.138	30,000	4,140	0.1380	0.138	0.125	0.138	0.138	0.138	30,000	0.1380	-0.72%
2025-12-30	0	0.139	0.138	0.139	0.125	0.140	932,000	122,829	0.1318	0.139	0.138	0.139	0.125	0.140	932,000	0.1318	-1.42%
2025-12-29	0	0.141	0.131	0.141	0.132	0.145	152,000	21,396	0.1408	0.141	0.131	0.141	0.132	0.145	152,000	0.1408	0.00%
2025-12-24	0	0.141	0.136	0.141	0.125	0.145	750,207	99,830	0.1331	0.141	0.136	0.141	0.125	0.145	750,207	0.1331	10.16%
2025-12-23	0	0.128	0.124	0.135	0.124	0.155	3,983,000	524,731	0.1317	0.128	0.124	0.135	0.124	0.155	3,983,000	0.1317	-30.81%
2025-12-22	0	0.185	-	0.185	0.175	0.196	194,000	34,053	0.1755	0.185	-	0.185	0.175	0.196	194,000	0.1755	1.09%
2025-12-19	0	0.183	0.183	0.185	0.176	0.185	10,000	1,778	0.1778	0.183	0.183	0.185	0.176	0.185	10,000	0.1778	-1.08%
2025-12-18	0	0.185	0.179	-	0.178	0.190	449,000	83,593	0.1862	0.185	0.179	-	0.178	0.190	449,000	0.1862	-2.63%
2025-12-17	0	0.190	0.190	0.224	0.180	0.205	473,000	94,586	0.2000	0.190	0.190	0.224	0.180	0.205	473,000	0.2000	-3.55%
2025-12-16	0	0.197	0.197	-	0.193	0.194	248,000	47,911	0.1932	0.197	0.197	-	0.193	0.194	248,000	0.1932	4.79%
2025-12-15	0	0.188	0.188	0.193	0.182	0.191	58,000	10,919	0.1883	0.188	0.188	0.193	0.182	0.191	58,000	0.1883	-2.08%
2025-12-12	0	0.192	0.180	0.194	0.177	0.193	77,000	14,226	0.1848	0.192	0.180	0.194	0.177	0.193	77,000	0.1848	0.00%
2025-12-11	0	0.192	0.176	0.194	0.194	0.194	3,000	582	0.1940	0.192	0.176	0.194	0.194	0.194	3,000	0.1940	2.13%
2025-12-10	0	0.188	0.186	0.188	0.183	0.189	228,000	41,987	0.1842	0.188	0.186	0.188	0.183	0.189	228,000	0.1842	2.73%
2025-12-09	0	0.183	-	0.183	0.183	0.183	55,000	10,065	0.1830	0.183	-	0.183	0.183	0.183	55,000	0.1830	-4.69%
2025-12-08	0	0.192	-	0.192	0.192	0.192	16,000	3,072	0.1920	0.192	-	0.192	0.192	0.192	16,000	0.1920	0.00%
2025-12-05	0	0.192	0.141	0.192	0.185	0.197	409,000	79,011	0.1932	0.192	0.141	0.192	0.185	0.197	409,000	0.1932	6.67%
2025-12-04	0	0.180	0.160	0.180	0.139	0.184	3,054,000	439,384	0.1439	0.180	0.160	0.180	0.139	0.184	3,054,000	0.1439	16.13%
2025-12-03	0	0.155	0.155	0.169	0.146	0.172	2,422,000	395,544	0.1633	0.155	0.155	0.169	0.146	0.172	2,422,000	0.1633	-0.64%
2025-12-02	0	0.156	0.156	0.158	0.136	0.206	5,900,000	946,382	0.1604	0.156	0.156	0.158	0.136	0.206	5,900,000	0.1604	-24.64%
2025-12-01	1	-	-	-	-	-	0	0	-	0.207	-	-	-	-	0	-	0.00%
2025-11-28	0	0.207	0.191	-	0.207	0.207	140,000	28,980	0.2070	0.207	0.191	-	0.207	0.207	140,000	0.2070	0.49%
2025-11-27	0	0.206	0.205	0.219	0.190	0.206	183,000	35,358	0.1932	0.206	0.205	0.219	0.190	0.206	183,000	0.1932	-5.94%
2025-11-26	0	0.219	0.219	0.260	0.219	0.280	177,000	38,965	0.2201	0.219	0.219	0.260	0.219	0.280	177,000	0.2201	0.00%
2025-11-25	0	0.219	0.219	-	0.200	0.219	331,000	67,620	0.2043	0.219	0.219	-	0.200	0.219	331,000	0.2043	0.00%
2025-11-24	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-11-21	0	0.219	0.219	-	-	-	0	0	-	0.219	0.219	-	-	-	0	-	0.00%
2025-11-20	0	0.219	0.219	0.224	-	-	46,000	10,074	0.2190	0.219	0.219	0.224	-	-	46,000	0.2190	0.00%
2025-11-19	0	0.219	0.215	0.221	0.219	0.222	240,000	53,188	0.2216	0.219	0.215	0.221	0.219	0.222	240,000	0.2216	-3.10%
2025-11-18	0	0.226	0.215	0.226	0.215	0.229	479,000	107,674	0.2248	0.226	0.215	0.226	0.215	0.229	479,000	0.2248	0.00%
2025-11-17	0	0.226	0.226	-	0.215	0.222	100,000	22,193	0.2219	0.226	0.226	-	0.215	0.222	100,000	0.2219	0.44%
2025-11-14	0	0.225	0.220	0.228	0.218	0.243	1,616,000	359,835	0.2227	0.225	0.220	0.228	0.218	0.243	1,616,000	0.2227	0.00%
2025-11-13	0	0.225	0.225	0.227	0.220	0.227	544,000	122,340	0.2249	0.225	0.225	0.227	0.220	0.227	544,000	0.2249	0.00%
2025-11-12	0	0.225	0.225	0.230	0.220	0.230	85,000	18,711	0.2201	0.225	0.225	0.230	0.220	0.230	85,000	0.2201	0.00%
2025-11-11	0	0.225	0.223	0.230	0.224	0.230	58,000	13,025	0.2246	0.225	0.223	0.230	0.224	0.230	58,000	0.2246	2.27%
2025-11-10	0	0.220	0.219	0.239	0.220	0.229	234,000	52,222	0.2232	0.220	0.219	0.239	0.220	0.229	234,000	0.2232	-3.93%
2025-11-07	0	0.229	0.219	-	-	-	0	0	-	0.229	0.219	-	-	-	0	-	0.00%
2025-11-06	0	0.229	0.224	0.230	0.224	0.232	66,000	15,059	0.2282	0.229	0.224	0.230	0.224	0.232	66,000	0.2282	-0.43%
2025-11-05	0	0.230	0.230	0.236	-	-	0	0	-	0.230	0.230	0.236	-	-	0	-	0.00%
2025-11-04	0	0.230	0.230	0.249	0.219	0.230	103,000	23,171	0.2250	0.230	0.230	0.249	0.219	0.230	103,000	0.2250	0.44%
2025-11-03	0	0.229	0.229	0.240	0.216	0.238	1,035,000	227,917	0.2202	0.229	0.229	0.240	0.216	0.238	1,035,000	0.2202	0.44%
2025-10-31	0	0.228	0.225	0.228	0.226	0.237	709,000	162,225	0.2288	0.228	0.225	0.228	0.226	0.237	709,000	0.2288	-6.56%
2025-10-30	0	0.244	0.244	0.245	0.236	0.246	736,000	176,733	0.2401	0.244	0.244	0.245	0.236	0.246	736,000	0.2401	-1.21%
2025-10-28	0	0.247	0.246	0.247	0.236	0.247	358,000	85,497	0.2388	0.247	0.246	0.247	0.236	0.247	358,000	0.2388	-0.40%
2025-10-27	0	0.248	0.246	0.249	0.235	0.250	18,000	4,387	0.2437	0.248	0.246	0.249	0.235	0.250	18,000	0.2437	-0.80%
2025-10-24	0	0.250	0.246	0.250	0.246	0.250	164,000	40,414	0.2464	0.250	0.246	0.250	0.246	0.250	164,000	0.2464	1.63%
2025-10-23	0	0.246	0.246	0.265	0.232	0.250	508,000	125,078	0.2462	0.246	0.246	0.265	0.232	0.250	508,000	0.2462	0.00%
2025-10-22	0	0.246	0.246	0.265	0.246	0.247	68,000	16,762	0.2465	0.246	0.246	0.265	0.246	0.247	68,000	0.2465	0.00%
2025-10-21	0	0.246	0.246	0.247	0.232	0.250	1,040,000	255,451	0.2456	0.246	0.246	0.247	0.232	0.250	1,040,000	0.2456	-0.40%
2025-10-20	0	0.247	0.247	0.249	-	-	0	0	-	0.247	0.247	0.249	-	-	0	-	0.00%
2025-10-17	0	0.247	0.246	0.247	0.235	0.250	23,000	5,635	0.2450	0.247	0.246	0.247	0.235	0.250	23,000	0.2450	-0.80%
2025-10-16	0	0.249	0.247	0.250	0.234	0.250	57,000	14,167	0.2485	0.249	0.247	0.250	0.234	0.250	57,000	0.2485	-2.35%
2025-10-15	0	0.255	0.233	0.260	0.238	0.260	169,000	42,523	0.2516	0.255	0.233	0.260	0.238	0.260	169,000	0.2516	-1.92%
2025-10-14	0	0.260	0.233	0.260	0.255	0.260	43,726	11,139	0.2547	0.260	0.233	0.260	0.255	0.260	43,726	0.2547	0.00%
2025-10-13	0	0.260	0.234	0.265	0.230	0.260	593,000	138,324	0.2333	0.260	0.234	0.265	0.230	0.260	593,000	0.2333	7.00%
2025-10-10	0	0.243	0.242	0.249	0.232	0.249	4,000	968	0.2420	0.243	0.242	0.249	0.232	0.249	4,000	0.2420	-0.41%
2025-10-09	0	0.244	0.240	0.250	0.233	0.247	564,000	133,326	0.2364	0.244	0.240	0.250	0.233	0.247	564,000	0.2364	1.67%
2025-10-08	0	0.240	0.235	0.240	0.233	0.240	224,000	53,060	0.2369	0.240	0.235	0.240	0.233	0.240	224,000	0.2369	3.00%
2025-10-06	0	0.233	0.233	0.250	0.231	0.249	50,000	12,218	0.2444	0.233	0.233	0.250	0.231	0.249	50,000	0.2444	-8.63%
2025-10-03	0	0.255	0.236	0.255	0.236	0.255	402,000	95,070	0.2365	0.255	0.236	0.255	0.236	0.255	402,000	0.2365	6.25%
2025-10-02	0	0.240	0.240	0.270	0.237	0.240	602,000	143,308	0.2381	0.240	0.240	0.270	0.237	0.240	602,000	0.2381	-4.00%
2025-09-30	0	0.250	0.246	0.250	0.242	0.250	138,000	33,798	0.2449	0.250	0.246	0.250	0.242	0.250	138,000	0.2449	1.63%
2025-09-29	0	0.246	0.238	0.255	0.245	0.246	108,000	26,468	0.2451	0.246	0.238	0.255	0.245	0.246	108,000	0.2451	0.00%
2025-09-26	0	0.246	0.246	0.250	0.246	0.246	39,000	9,594	0.2460	0.246	0.246	0.250	0.246	0.246	39,000	0.2460	0.82%
2025-09-25	0	0.244	0.244	0.249	0.241	0.250	359,000	87,907	0.2449	0.244	0.244	0.249	0.241	0.250	359,000	0.2449	-2.40%
2025-09-24	0	0.250	0.241	0.255	0.250	0.260	244,000	61,835	0.2534	0.250	0.241	0.255	0.250	0.260	244,000	0.2534	0.81%
2025-09-23	0	0.248	0.240	0.248	0.240	0.250	61,000	15,125	0.2480	0.248	0.240	0.248	0.240	0.250	61,000	0.2480	-0.80%
2025-09-22	0	0.250	0.240	0.250	0.250	0.250	8,000	2,000	0.2500	0.250	0.240	0.250	0.250	0.250	8,000	0.2500	0.00%
2025-09-19	0	0.250	0.250	0.255	0.250	0.255	106,000	26,510	0.2501	0.250	0.250	0.255	0.250	0.255	106,000	0.2501	0.00%
2025-09-18	0	0.250	0.250	0.255	0.250	0.255	16,000	4,050	0.2531	0.250	0.250	0.255	0.250	0.255	16,000	0.2531	0.00%
2025-09-17	0	0.250	0.250	0.260	0.250	0.260	230,000	58,500	0.2543	0.250	0.250	0.260	0.250	0.260	230,000	0.2543	-1.96%
2025-09-16	0	0.255	0.250	0.260	0.250	0.260	141,000	35,295	0.2503	0.255	0.250	0.260	0.250	0.260	141,000	0.2503	-1.92%
2025-09-15	0	0.260	0.250	0.265	0.250	0.260	802,000	202,480	0.2525	0.260	0.250	0.265	0.250	0.260	802,000	0.2525	1.96%
2025-09-12	0	0.255	0.250	0.255	0.250	0.260	134,000	33,895	0.2529	0.255	0.250	0.255	0.250	0.260	134,000	0.2529	-1.92%
2025-09-11	0	0.260	0.250	0.260	0.250	0.275	98,000	25,385	0.2590	0.260	0.250	0.260	0.250	0.275	98,000	0.2590	-1.89%
2025-09-10	0	0.265	0.250	0.265	0.250	0.265	896,000	228,315	0.2548	0.265	0.250	0.265	0.250	0.265	896,000	0.2548	3.92%
2025-09-09	0	0.255	0.255	0.260	0.255	0.260	13,000	3,355	0.2581	0.255	0.255	0.260	0.255	0.260	13,000	0.2581	-3.77%
2025-09-08	0	0.265	0.255	0.275	0.255	0.280	537,000	142,010	0.2645	0.265	0.255	0.275	0.255	0.280	537,000	0.2645	1.92%
2025-09-05	0	0.260	0.255	0.265	0.260	0.260	330,000	85,800	0.2600	0.260	0.255	0.265	0.260	0.260	330,000	0.2600	0.00%
2025-09-04	0	0.260	0.255	0.265	0.260	0.270	1,262,000	333,800	0.2645	0.260	0.255	0.265	0.260	0.270	1,262,000	0.2645	-3.70%
2025-09-03	0	0.270	0.255	0.280	0.250	0.285	864,000	229,435	0.2655	0.270	0.255	0.280	0.250	0.285	864,000	0.2655	3.85%
2025-09-02	0	0.260	0.260	0.275	0.255	0.275	418,000	111,545	0.2669	0.260	0.260	0.275	0.255	0.275	418,000	0.2669	0.00%
2025-09-01	0	0.260	0.255	0.275	0.255	0.285	930,000	254,930	0.2741	0.260	0.255	0.275	0.255	0.285	930,000	0.2741	-1.89%
2025-08-29	0	0.265	0.265	0.270	0.265	0.275	119,000	32,245	0.2710	0.265	0.265	0.270	0.265	0.275	119,000	0.2710	-5.36%
2025-08-28	0	0.280	0.270	0.280	0.265	0.280	1,013,000	273,345	0.2698	0.280	0.270	0.280	0.265	0.280	1,013,000	0.2698	5.66%
2025-08-27	0	0.265	0.247	0.265	0.255	0.270	916,000	242,500	0.2647	0.265	0.247	0.265	0.255	0.270	916,000	0.2647	-1.85%
2025-08-26	0	0.270	0.255	0.270	0.260	0.270	562,000	146,210	0.2602	0.270	0.255	0.270	0.260	0.270	562,000	0.2602	-1.82%
2025-08-25	0	0.275	0.270	0.275	0.265	0.285	301,000	81,750	0.2716	0.275	0.270	0.275	0.265	0.285	301,000	0.2716	-3.51%
2025-08-22	0	0.285	0.270	0.285	0.260	0.290	1,272,000	348,005	0.2736	0.285	0.270	0.285	0.260	0.290	1,272,000	0.2736	7.55%
2025-08-21	0	0.265	0.265	0.275	0.260	0.290	141,000	37,785	0.2680	0.265	0.265	0.275	0.260	0.290	141,000	0.2680	-7.02%
2025-08-20	0	0.285	0.285	0.290	0.246	0.285	925,000	257,186	0.2780	0.285	0.285	0.290	0.246	0.285	925,000	0.2780	1.79%
2025-08-19	0	0.280	0.265	0.285	0.230	0.320	2,053,000	519,377	0.2530	0.280	0.265	0.285	0.230	0.320	2,053,000	0.2530	19.15%
2025-08-18	0	0.235	0.235	0.237	0.228	0.237	751,000	175,202	0.2333	0.235	0.235	0.237	0.228	0.237	751,000	0.2333	2.17%
2025-08-15	0	0.230	0.229	0.240	0.211	0.230	815,000	181,959	0.2233	0.230	0.229	0.240	0.211	0.230	815,000	0.2233	-1.29%
2025-08-14	0	0.233	0.227	0.244	0.228	0.247	1,027,000	240,328	0.2340	0.233	0.227	0.244	0.228	0.247	1,027,000	0.2340	-2.51%
2025-08-13	0	0.239	0.238	0.239	0.239	0.280	1,733,000	432,400	0.2495	0.239	0.238	0.239	0.239	0.280	1,733,000	0.2495	-13.09%
2025-08-12	0	0.275	0.275	0.280	0.255	0.295	1,549,000	417,395	0.2695	0.275	0.275	0.280	0.255	0.295	1,549,000	0.2695	-1.79%
2025-08-11	0	0.280	0.270	0.280	0.260	0.280	285,000	74,910	0.2628	0.280	0.270	0.280	0.260	0.280	285,000	0.2628	-3.45%
2025-08-08	0	0.290	0.280	0.290	0.270	0.290	938,000	261,470	0.2788	0.290	0.280	0.290	0.270	0.290	938,000	0.2788	-1.69%
2025-08-07	0	0.295	0.270	0.295	0.285	0.310	139,000	42,010	0.3022	0.295	0.270	0.295	0.285	0.310	139,000	0.3022	-1.67%
2025-08-06	0	0.300	0.290	0.315	0.270	0.400	3,131,000	928,115	0.2964	0.300	0.290	0.315	0.270	0.400	3,131,000	0.2964	9.09%
2025-08-05	0	0.275	0.255	0.275	0.265	0.275	139,000	37,175	0.2674	0.275	0.255	0.275	0.265	0.275	139,000	0.2674	-1.79%
2025-08-04	0	0.280	0.270	0.280	0.260	0.280	357,000	94,625	0.2651	0.280	0.270	0.280	0.260	0.280	357,000	0.2651	1.82%
2025-08-01	0	0.275	0.275	0.280	0.275	0.280	126,000	34,760	0.2759	0.275	0.275	0.280	0.275	0.280	126,000	0.2759	-3.51%
2025-07-31	0	0.285	0.270	0.290	0.270	0.290	455,000	125,895	0.2767	0.285	0.270	0.290	0.270	0.290	455,000	0.2767	0.00%
2025-07-30	0	0.285	0.280	0.285	0.275	0.285	14,000	3,945	0.2818	0.285	0.280	0.285	0.275	0.285	14,000	0.2818	1.79%
2025-07-29	0	0.280	0.270	0.280	0.280	0.280	202,000	56,560	0.2800	0.280	0.270	0.280	0.280	0.280	202,000	0.2800	0.00%
2025-07-28	0	0.280	0.280	0.305	0.280	0.280	11,000	3,080	0.2800	0.280	0.280	0.305	0.280	0.280	11,000	0.2800	1.82%
2025-07-25	0	0.275	0.275	-	-	-	0	0	-	0.275	0.275	-	-	-	0	-	0.00%
2025-07-24	0	0.275	0.275	0.295	0.275	0.300	193,000	56,515	0.2928	0.275	0.275	0.295	0.275	0.300	193,000	0.2928	-8.33%
2025-07-23	0	0.300	0.290	0.300	0.280	0.300	207,000	61,200	0.2957	0.300	0.290	0.300	0.280	0.300	207,000	0.2957	7.14%
2025-07-22	0	0.280	0.280	0.290	0.275	0.275	36,000	9,900	0.2750	0.280	0.280	0.290	0.275	0.275	36,000	0.2750	-6.67%
2025-07-21	0	0.300	0.280	0.305	0.300	0.310	133,000	40,220	0.3024	0.300	0.280	0.305	0.300	0.310	133,000	0.3024	0.00%
2025-07-18	0	0.300	0.280	0.300	0.275	0.320	230,000	71,925	0.3127	0.300	0.280	0.300	0.275	0.320	230,000	0.3127	7.14%
2025-07-17	0	0.280	0.280	0.290	0.270	0.275	65,000	17,575	0.2704	0.280	0.280	0.290	0.270	0.275	65,000	0.2704	0.00%
2025-07-16	0	0.280	0.275	0.280	0.270	0.280	161,000	44,110	0.2740	0.280	0.275	0.280	0.270	0.280	161,000	0.2740	0.00%
2025-07-15	0	0.280	0.280	0.285	0.265	0.285	225,000	62,410	0.2774	0.280	0.280	0.285	0.265	0.285	225,000	0.2774	-1.75%
2025-07-14	0	0.285	0.280	0.285	0.280	0.285	114,000	31,970	0.2804	0.285	0.280	0.285	0.280	0.285	114,000	0.2804	3.64%
2025-07-11	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2025-07-10	0	0.275	0.270	0.275	0.260	0.275	155,000	41,660	0.2688	0.275	0.270	0.275	0.260	0.275	155,000	0.2688	1.85%
2025-07-09	0	0.270	0.270	0.280	0.270	0.280	12,000	3,300	0.2750	0.270	0.270	0.280	0.270	0.280	12,000	0.2750	-5.26%
2025-07-08	0	0.285	0.285	0.290	0.265	0.290	134,000	38,560	0.2878	0.285	0.285	0.290	0.265	0.290	134,000	0.2878	3.64%
2025-07-07	0	0.275	0.275	-	-	-	0	0	-	0.275	0.275	-	-	-	0	-	0.00%
2025-07-04	0	0.275	0.275	-	-	-	0	0	-	0.275	0.275	-	-	-	0	-	0.00%
2025-07-03	0	0.275	0.275	-	0.275	0.275	60,000	16,500	0.2750	0.275	0.275	-	0.275	0.275	60,000	0.2750	0.00%
2025-07-02	0	0.275	0.275	0.280	0.270	0.280	89,000	24,225	0.2722	0.275	0.275	0.280	0.270	0.280	89,000	0.2722	0.00%
2025-06-30	0	0.275	0.275	0.290	0.270	0.280	461,000	126,895	0.2753	0.275	0.275	0.290	0.270	0.280	461,000	0.2753	-1.79%
2025-06-27	0	0.280	0.285	0.300	0.275	0.285	266,000	73,850	0.2776	0.280	0.285	0.300	0.275	0.285	266,000	0.2776	-1.75%
2025-06-26	0	0.285	0.285	0.295	0.280	0.285	28,000	7,955	0.2841	0.285	0.285	0.295	0.280	0.285	28,000	0.2841	0.00%
2025-06-25	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2025-06-24	0	0.285	0.275	0.285	0.270	0.285	232,000	64,920	0.2798	0.285	0.275	0.285	0.270	0.285	232,000	0.2798	5.56%
2025-06-23	0	0.270	0.270	0.290	0.270	0.270	103,000	27,810	0.2700	0.270	0.270	0.290	0.270	0.270	103,000	0.2700	-3.57%
2025-06-20	0	0.280	0.275	0.280	0.280	0.290	520,000	146,645	0.2820	0.280	0.275	0.280	0.280	0.290	520,000	0.2820	1.82%
2025-06-19	0	0.275	0.275	0.290	-	-	0	0	-	0.275	0.275	0.290	-	-	0	-	0.00%
2025-06-18	0	0.275	0.275	0.295	0.275	0.290	541,000	156,830	0.2899	0.275	0.275	0.295	0.275	0.290	541,000	0.2899	0.00%
2025-06-17	0	0.275	0.275	0.290	0.275	0.295	197,000	57,315	0.2909	0.275	0.275	0.290	0.275	0.295	197,000	0.2909	1.85%
2025-06-16	0	0.270	0.255	0.300	0.270	0.325	449,000	126,850	0.2825	0.270	0.255	0.300	0.270	0.325	449,000	0.2825	-5.26%
2025-06-13	0	0.285	0.285	0.300	0.285	0.290	55,000	15,925	0.2895	0.285	0.285	0.300	0.285	0.290	55,000	0.2895	-1.72%
2025-06-12	0	0.290	0.290	0.300	0.280	0.300	45,000	13,400	0.2978	0.290	0.290	0.300	0.280	0.300	45,000	0.2978	1.75%
2025-06-11	0	0.285	0.280	0.300	0.280	0.285	204,000	57,785	0.2833	0.285	0.280	0.300	0.280	0.285	204,000	0.2833	1.79%
2025-06-10	0	0.280	0.280	0.290	0.280	0.290	137,000	39,590	0.2890	0.280	0.280	0.290	0.280	0.290	137,000	0.2890	-3.45%
2025-06-09	0	0.290	0.275	0.330	-	-	0	0	-	0.290	0.275	0.330	-	-	0	-	0.00%
2025-06-06	0	0.290	0.290	0.325	-	-	0	0	-	0.290	0.290	0.325	-	-	0	-	3.57%
2025-06-05	0	0.280	0.280	0.285	0.280	0.290	413,000	119,690	0.2898	0.280	0.280	0.285	0.280	0.290	413,000	0.2898	-3.45%
2025-06-04	0	0.290	0.290	0.300	0.285	0.290	142,000	41,170	0.2899	0.290	0.290	0.300	0.285	0.290	142,000	0.2899	0.00%
2025-06-03	0	0.290	0.290	0.300	0.285	0.290	31,000	8,975	0.2895	0.290	0.290	0.300	0.285	0.290	31,000	0.2895	0.00%
2025-06-02	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2025-05-30	0	0.290	0.290	0.295	0.285	0.295	11,000	3,205	0.2914	0.290	0.290	0.295	0.285	0.295	11,000	0.2914	-4.92%
2025-05-29	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2025-05-28	0	0.305	0.290	0.305	0.290	0.305	231,000	68,570	0.2968	0.305	0.290	0.305	0.290	0.305	231,000	0.2968	5.17%
2025-05-27	0	0.290	0.290	0.300	0.280	0.295	264,000	76,830	0.2910	0.290	0.290	0.300	0.280	0.295	264,000	0.2910	-3.33%
2025-05-26	0	0.300	0.285	0.300	0.275	0.300	83,000	23,105	0.2784	0.300	0.285	0.300	0.275	0.300	83,000	0.2784	5.26%
2025-05-23	0	0.285	0.285	0.300	0.275	0.300	108,000	30,175	0.2794	0.285	0.285	0.300	0.275	0.300	108,000	0.2794	0.00%
2025-05-22	0	0.285	0.275	0.285	0.285	0.285	88,000	25,080	0.2850	0.285	0.275	0.285	0.285	0.285	88,000	0.2850	0.00%
2025-05-21	0	0.285	0.275	0.285	0.275	0.285	75,000	21,225	0.2830	0.285	0.275	0.285	0.275	0.285	75,000	0.2830	3.64%
2025-05-20	0	0.275	0.270	0.275	0.285	0.290	53,000	15,075	0.2844	0.275	0.270	0.275	0.285	0.290	53,000	0.2844	-5.17%
2025-05-19	0	0.290	0.265	0.290	0.280	0.290	345,000	97,010	0.2812	0.290	0.265	0.290	0.280	0.290	345,000	0.2812	9.43%
2025-05-16	0	0.265	0.265	0.290	0.250	0.290	9,000	2,530	0.2811	0.265	0.265	0.290	0.250	0.290	9,000	0.2811	-8.62%
2025-05-15	0	0.290	0.290	0.305	0.265	0.265	10,000	2,650	0.2650	0.290	0.290	0.305	0.265	0.265	10,000	0.2650	5.45%
2025-05-14	0	0.275	0.255	0.305	0.275	0.280	106,000	29,320	0.2766	0.275	0.255	0.305	0.275	0.280	106,000	0.2766	0.00%
2025-05-13	0	0.275	0.280	0.285	-	-	0	0	-	0.275	0.280	0.285	-	-	0	-	0.00%
2025-05-12	0	0.275	0.275	0.285	0.275	0.285	19,000	5,325	0.2803	0.275	0.275	0.285	0.275	0.285	19,000	0.2803	5.77%
2025-05-09	0	0.260	0.260	0.285	-	-	0	0	-	0.260	0.260	0.285	-	-	0	-	0.00%
2025-05-08	0	0.260	0.260	0.285	0.260	0.280	101,000	27,475	0.2720	0.260	0.260	0.285	0.260	0.280	101,000	0.2720	-3.70%
2025-05-07	0	0.270	0.270	0.285	0.265	0.280	49,000	13,425	0.2740	0.270	0.270	0.285	0.265	0.280	49,000	0.2740	0.00%
2025-05-06	0	0.270	0.270	0.285	0.255	0.285	108,000	29,730	0.2753	0.270	0.270	0.285	0.255	0.285	108,000	0.2753	-5.26%
2025-05-02	0	0.285	0.285	0.290	0.285	0.290	97,000	28,070	0.2894	0.285	0.285	0.290	0.285	0.290	97,000	0.2894	-5.00%
2025-04-30	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	1.69%
2025-04-29	0	0.295	0.295	0.325	0.285	0.330	311,000	92,375	0.2970	0.295	0.295	0.325	0.285	0.330	311,000	0.2970	-7.81%
2025-04-28	0	0.320	0.315	0.330	0.290	0.330	355,000	108,275	0.3050	0.320	0.315	0.330	0.290	0.330	355,000	0.3050	0.00%
2025-04-25	0	0.320	0.290	0.320	0.275	0.335	514,000	160,190	0.3117	0.320	0.290	0.320	0.275	0.335	514,000	0.3117	23.08%
2025-04-24	0	0.260	0.260	0.295	0.250	0.265	115,000	29,945	0.2604	0.260	0.260	0.295	0.250	0.265	115,000	0.2604	-1.89%
2025-04-23	0	0.265	0.265	0.290	0.260	0.270	96,000	25,400	0.2646	0.265	0.265	0.290	0.260	0.270	96,000	0.2646	-1.85%
2025-04-22	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2025-04-17	0	0.270	0.265	0.270	0.260	0.270	1,697,000	450,490	0.2655	0.270	0.265	0.270	0.260	0.270	1,697,000	0.2655	0.00%
2025-04-16	0	0.270	0.265	0.275	0.265	0.290	196,000	52,495	0.2678	0.270	0.265	0.275	0.265	0.290	196,000	0.2678	-1.82%
2025-04-15	0	0.275	0.275	0.295	0.275	0.295	305,000	85,825	0.2814	0.275	0.275	0.295	0.275	0.295	305,000	0.2814	-8.33%
2025-04-14	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2025-04-11	0	0.300	0.285	0.310	0.285	0.310	51,000	14,540	0.2851	0.300	0.285	0.310	0.285	0.310	51,000	0.2851	1.69%
2025-04-10	0	0.295	0.305	0.310	0.285	0.315	71,000	20,940	0.2949	0.295	0.305	0.310	0.285	0.315	71,000	0.2949	-1.67%
2025-04-09	0	0.300	0.295	0.300	0.285	0.300	249,000	72,600	0.2916	0.300	0.295	0.300	0.285	0.300	249,000	0.2916	0.00%
2025-04-08	0	0.300	0.295	0.300	0.280	0.305	327,000	93,450	0.2858	0.300	0.295	0.300	0.280	0.305	327,000	0.2858	0.00%
2025-04-07	0	0.300	0.295	0.300	0.250	0.310	57,000	15,915	0.2792	0.300	0.295	0.300	0.250	0.310	57,000	0.2792	-4.76%
2025-04-03	0	0.315	0.315	0.320	0.305	0.305	23,000	7,015	0.3050	0.315	0.315	0.320	0.305	0.305	23,000	0.3050	3.28%
2025-04-02	0	0.305	0.295	0.300	0.260	0.315	587,000	168,710	0.2874	0.305	0.295	0.300	0.260	0.315	587,000	0.2874	15.09%
2025-04-01	0	0.265	0.260	0.270	0.255	0.330	3,554,000	1,066,950	0.3002	0.265	0.260	0.270	0.255	0.330	3,554,000	0.3002	-23.19%
2025-03-31	0	0.345	0.340	0.350	0.325	0.365	399,000	138,685	0.3476	0.345	0.340	0.350	0.325	0.365	399,000	0.3476	0.00%
2025-03-28	0	0.345	0.330	0.345	0.315	0.470	5,947,000	2,538,705	0.4269	0.345	0.330	0.345	0.315	0.470	5,947,000	0.4269	-1.43%
2025-03-27	0	0.350	0.350	0.355	0.270	0.500	6,613,000	2,728,850	0.4126	0.350	0.350	0.355	0.270	0.500	6,613,000	0.4126	27.27%
2025-03-26	0	0.275	0.260	0.280	0.260	0.280	457,000	119,480	0.2614	0.275	0.260	0.280	0.260	0.280	457,000	0.2614	3.77%
2025-03-25	0	0.265	0.265	0.270	0.265	0.300	265,000	76,455	0.2885	0.265	0.265	0.270	0.265	0.300	265,000	0.2885	-11.67%
2025-03-24	0	0.300	0.300	0.305	0.285	0.340	504,000	163,205	0.3238	0.300	0.300	0.305	0.285	0.340	504,000	0.3238	-10.45%
2025-03-21	0	0.335	0.320	0.335	0.300	0.360	286,000	90,125	0.3151	0.335	0.320	0.335	0.300	0.360	286,000	0.3151	-6.94%
2025-03-20	0	0.360	0.355	0.360	0.300	0.450	1,163,000	418,030	0.3594	0.360	0.355	0.360	0.300	0.450	1,163,000	0.3594	-15.29%
2025-03-19	0	0.425	0.360	0.425	0.270	0.425	3,490,000	1,341,355	0.3843	0.425	0.360	0.425	0.270	0.425	3,490,000	0.3843	63.46%
2025-03-18	0	0.260	0.248	0.260	0.247	0.260	1,228,000	305,558	0.2488	0.260	0.248	0.260	0.247	0.260	1,228,000	0.2488	13.04%
2025-03-17	0	0.230	0.230	0.248	0.205	0.239	236,000	54,023	0.2289	0.230	0.230	0.248	0.205	0.239	236,000	0.2289	12.20%
2025-03-14	0	0.205	0.190	0.209	0.150	0.210	807,000	146,014	0.1809	0.205	0.190	0.209	0.150	0.210	807,000	0.1809	6.77%
2025-03-13	0	0.192	0.192	-	0.190	0.195	233,000	44,798	0.1923	0.192	0.192	-	0.190	0.195	233,000	0.1923	-2.04%
2025-03-12	0	0.196	0.195	0.215	0.195	0.195	18,000	3,512	0.1951	0.196	0.195	0.215	0.195	0.195	18,000	0.1951	1.03%
2025-03-11	0	0.194	0.194	0.208	0.194	0.208	9,000	1,816	0.2018	0.194	0.194	0.208	0.194	0.208	9,000	0.2018	0.52%
2025-03-10	0	0.193	0.193	-	0.191	0.193	125,000	24,123	0.1930	0.193	0.193	-	0.191	0.193	125,000	0.1930	1.05%
2025-03-07	0	0.191	0.190	0.193	0.185	0.193	163,000	31,229	0.1916	0.191	0.190	0.193	0.185	0.193	163,000	0.1916	0.00%
2025-03-06	0	0.191	0.190	0.192	0.191	0.192	6,000	1,149	0.1915	0.191	0.190	0.192	0.191	0.192	6,000	0.1915	0.53%
2025-03-05	0	0.190	0.189	0.190	0.189	0.193	1,222,000	233,518	0.1911	0.190	0.189	0.190	0.189	0.193	1,222,000	0.1911	0.53%
2025-03-04	0	0.189	0.189	0.191	0.183	0.190	94,000	17,222	0.1832	0.189	0.189	0.191	0.183	0.190	94,000	0.1832	-0.53%
2025-03-03	0	0.190	0.189	0.191	0.190	0.191	204,000	38,962	0.1910	0.190	0.189	0.191	0.190	0.191	204,000	0.1910	2.70%
2025-02-28	0	0.185	0.184	-	0.172	0.185	11,000	1,918	0.1744	0.185	0.184	-	0.172	0.185	11,000	0.1744	1.65%
2025-02-27	0	0.182	0.182	0.186	0.182	0.188	701,000	128,996	0.1840	0.182	0.182	0.186	0.182	0.188	701,000	0.1840	-2.15%
2025-02-26	0	0.186	0.186	0.187	0.185	0.187	98,000	18,234	0.1861	0.186	0.186	0.187	0.185	0.187	98,000	0.1861	0.00%
2025-02-25	0	0.186	0.185	0.199	0.185	0.187	25,000	4,671	0.1868	0.186	0.185	0.199	0.185	0.187	25,000	0.1868	-0.53%
2025-02-24	0	0.187	0.187	0.188	0.187	0.188	283,000	53,194	0.1880	0.187	0.187	0.188	0.187	0.188	283,000	0.1880	-1.58%
2025-02-21	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	5.56%
2025-02-20	0	0.180	0.180	-	0.167	0.167	2,000	347	0.1735	0.180	0.180	-	0.167	0.167	2,000	0.1735	2.27%
2025-02-19	0	0.176	0.171	-	0.171	0.180	43,000	7,655	0.1780	0.176	0.171	-	0.171	0.180	43,000	0.1780	0.57%
2025-02-18	0	0.175	0.174	0.180	0.170	0.180	73,000	13,018	0.1783	0.175	0.174	0.180	0.170	0.180	73,000	0.1783	5.42%
2025-02-17	0	0.166	0.166	0.179	0.157	0.165	394,000	62,379	0.1583	0.166	0.166	0.179	0.157	0.165	394,000	0.1583	13.70%
2025-02-14	0	0.146	0.146	0.163	0.146	0.163	153,000	22,494	0.1470	0.146	0.146	0.163	0.146	0.163	153,000	0.1470	-10.43%
2025-02-13	0	0.163	0.155	0.179	-	-	0	0	-	0.163	0.155	0.179	-	-	0	-	0.00%
2025-02-12	0	0.163	0.162	0.163	0.162	0.163	140,000	22,719	0.1623	0.163	0.162	0.163	0.162	0.163	140,000	0.1623	0.00%
2025-02-11	0	0.163	0.163	0.164	-	-	0	0	-	0.163	0.163	0.164	-	-	0	-	2.52%
2025-02-10	0	0.159	0.159	0.160	0.159	0.160	69,000	11,032	0.1599	0.159	0.159	0.160	0.159	0.160	69,000	0.1599	-0.63%
2025-02-07	0	0.160	0.160	0.176	0.160	0.161	51,000	8,188	0.1605	0.160	0.160	0.176	0.160	0.161	51,000	0.1605	3.90%
2025-02-06	0	0.154	0.153	0.160	0.146	0.154	103,000	15,643	0.1519	0.154	0.153	0.160	0.146	0.154	103,000	0.1519	2.67%
2025-02-05	0	0.150	0.150	-	0.147	0.147	62,000	9,114	0.1470	0.150	0.150	-	0.147	0.147	62,000	0.1470	2.04%
2025-02-04	0	0.147	0.147	-	0.146	0.147	43,000	6,279	0.1460	0.147	0.147	-	0.146	0.147	43,000	0.1460	-5.77%
2025-02-03	0	0.156	0.156	-	0.155	0.155	25,000	3,875	0.1550	0.156	0.156	-	0.155	0.155	25,000	0.1550	-3.70%
2025-01-28	0	0.162	0.150	-	-	-	0	0	-	0.162	0.150	-	-	-	0	-	0.00%
2025-01-27	0	0.162	0.150	-	-	-	0	0	-	0.162	0.150	-	-	-	0	-	0.00%
2025-01-24	0	0.162	0.162	0.169	0.162	0.162	113,000	18,320	0.1621	0.162	0.162	0.169	0.162	0.162	113,000	0.1621	0.00%
2025-01-23	0	0.162	0.166	-	0.155	0.162	142,000	22,232	0.1566	0.162	0.166	-	0.155	0.162	142,000	0.1566	0.62%
2025-01-22	0	0.161	0.165	-	0.156	0.161	12,000	1,892	0.1577	0.161	0.165	-	0.156	0.161	12,000	0.1577	3.21%
2025-01-21	0	0.156	0.160	-	0.156	0.156	15,000	2,340	0.1560	0.156	0.160	-	0.156	0.156	15,000	0.1560	0.00%
2025-01-20	0	0.156	0.155	-	-	-	0	0	-	0.156	0.155	-	-	-	0	-	0.00%
2025-01-17	0	0.156	0.155	-	-	-	0	0	-	0.156	0.155	-	-	-	0	-	0.00%
2025-01-16	0	0.156	0.156	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2025-01-15	0	0.156	0.156	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.00%
2025-01-14	0	0.156	0.156	0.163	0.155	0.169	633,000	106,415	0.1681	0.156	0.156	0.163	0.155	0.169	633,000	0.1681	-5.45%
2025-01-13	0	0.165	0.165	0.170	-	-	0	0	-	0.165	0.165	0.170	-	-	0	-	3.13%
2025-01-10	0	0.160	0.159	0.160	0.153	0.161	358,000	57,227	0.1599	0.160	0.159	0.160	0.153	0.161	358,000	0.1599	0.00%
2025-01-09	0	0.160	0.158	0.169	0.159	0.160	1,310,000	209,530	0.1599	0.160	0.158	0.169	0.159	0.160	1,310,000	0.1599	-0.62%
2025-01-08	0	0.161	0.161	0.165	0.154	0.165	594,650	94,592	0.1591	0.161	0.161	0.165	0.154	0.165	594,650	0.1591	0.00%
2025-01-07	0	0.161	0.161	0.168	-	-	4,566,000	730,560	0.1600	0.161	0.161	0.168	-	-	4,566,000	0.1600	0.63%
2025-01-06	0	0.160	0.157	0.160	0.150	0.160	259,000	40,432	0.1561	0.160	0.157	0.160	0.150	0.160	259,000	0.1561	2.56%
2025-01-03	0	0.156	0.160	0.165	0.155	0.163	18,000	2,886	0.1603	0.156	0.160	0.165	0.155	0.163	18,000	0.1603	7.59%
2025-01-02	0	0.145	0.145	0.152	0.141	0.161	105,000	16,644	0.1585	0.145	0.145	0.152	0.141	0.161	105,000	0.1585	-9.38%
2024-12-31	0	0.160	0.140	0.160	0.150	0.165	116,000	17,480	0.1507	0.160	0.140	0.160	0.150	0.165	116,000	0.1507	5.26%
2024-12-30	0	0.152	0.152	0.166	0.151	0.160	8,000	1,244	0.1555	0.152	0.152	0.166	0.151	0.160	8,000	0.1555	-5.00%
2024-12-27	0	0.160	0.150	0.173	0.160	0.168	233,000	38,529	0.1654	0.160	0.150	0.173	0.160	0.168	233,000	0.1654	-3.61%
2024-12-24	0	0.166	0.166	0.176	-	-	0	0	-	0.166	0.166	0.176	-	-	0	-	0.61%
2024-12-23	0	0.165	0.165	0.178	0.165	0.184	153,000	25,744	0.1683	0.165	0.165	0.178	0.165	0.184	153,000	0.1683	-2.37%
2024-12-20	0	0.169	0.169	0.176	0.169	0.177	96,000	16,639	0.1733	0.169	0.169	0.176	0.169	0.177	96,000	0.1733	0.00%
2024-12-19	0	0.169	0.169	0.177	0.168	0.187	141,000	25,415	0.1802	0.169	0.169	0.177	0.168	0.187	141,000	0.1802	-7.65%
2024-12-18	0	0.183	0.183	-	0.183	0.183	142,000	26,068	0.1836	0.183	0.183	-	0.183	0.183	142,000	0.1836	0.55%
2024-12-17	0	0.182	0.182	0.183	0.182	0.182	66,000	12,012	0.1820	0.182	0.182	0.183	0.182	0.182	66,000	0.1820	0.00%
2024-12-16	0	0.182	0.169	0.182	0.166	0.184	108,000	19,667	0.1821	0.182	0.169	0.182	0.166	0.184	108,000	0.1821	5.20%
2024-12-13	0	0.173	0.173	0.184	0.173	0.186	1,627,000	286,710	0.1762	0.173	0.173	0.184	0.173	0.186	1,627,000	0.1762	-2.26%
2024-12-12	0	0.177	0.177	0.183	0.164	0.184	107,000	19,200	0.1794	0.177	0.177	0.183	0.164	0.184	107,000	0.1794	-3.80%
2024-12-11	0	0.184	0.177	0.184	0.165	0.187	1,220,000	225,692	0.1850	0.184	0.177	0.184	0.165	0.187	1,220,000	0.1850	-1.08%
2024-12-10	0	0.186	-	0.177	0.177	0.210	677,000	126,992	0.1876	0.186	-	0.177	0.177	0.210	677,000	0.1876	-3.12%
2024-12-09	0	0.192	0.193	0.200	0.165	0.200	306,000	53,025	0.1733	0.192	0.193	0.200	0.165	0.200	306,000	0.1733	16.36%
2024-12-06	0	0.165	0.165	0.186	0.161	0.185	10,000	1,686	0.1686	0.165	0.165	0.186	0.161	0.185	10,000	0.1686	-11.29%
2024-12-05	0	0.186	0.186	0.195	0.185	0.194	469,000	88,608	0.1889	0.186	0.186	0.195	0.185	0.194	469,000	0.1889	-1.59%
2024-12-04	0	0.189	0.189	0.195	0.189	0.199	188,000	36,840	0.1960	0.189	0.189	0.195	0.189	0.199	188,000	0.1960	-2.07%
2024-12-03	0	0.193	0.193	0.209	0.191	0.210	273,000	54,273	0.1988	0.193	0.193	0.209	0.191	0.210	273,000	0.1988	-3.50%
2024-12-02	0	0.200	0.196	0.205	0.196	0.205	6,994,000	1,398,655	0.2000	0.200	0.196	0.205	0.196	0.205	6,994,000	0.2000	4.71%
2024-11-29	0	0.191	0.191	0.201	0.190	0.205	117,000	22,834	0.1952	0.191	0.191	0.201	0.190	0.205	117,000	0.1952	-2.05%
2024-11-28	0	0.195	0.190	0.196	0.195	0.205	59,100	11,987	0.2028	0.195	0.190	0.196	0.195	0.205	59,100	0.2028	-1.52%
2024-11-27	0	0.198	0.198	0.203	-	-	250	45	0.1800	0.198	0.198	0.203	-	-	250	0.1800	0.00%
2024-11-26	0	0.198	0.198	0.203	0.190	0.203	167,000	33,413	0.2001	0.198	0.198	0.203	0.190	0.203	167,000	0.2001	4.76%
2024-11-25	0	0.189	0.189	0.199	0.189	0.201	157,000	30,338	0.1932	0.189	0.189	0.199	0.189	0.201	157,000	0.1932	-3.08%
2024-11-22	0	0.195	0.195	0.201	0.190	0.195	20,000	3,815	0.1908	0.195	0.195	0.201	0.190	0.195	20,000	0.1908	-2.99%
2024-11-21	0	0.201	0.201	0.203	0.188	0.202	361,351	72,595	0.2009	0.201	0.201	0.203	0.188	0.202	361,351	0.2009	3.08%
2024-11-20	0	0.195	0.188	0.199	-	-	0	0	-	0.195	0.188	0.199	-	-	0	-	0.00%
2024-11-19	0	0.195	0.188	0.202	0.189	0.201	425,000	85,356	0.2008	0.195	0.188	0.202	0.189	0.201	425,000	0.2008	-2.99%
2024-11-18	0	0.201	0.191	0.201	0.192	0.208	503,000	103,818	0.2064	0.201	0.191	0.201	0.192	0.208	503,000	0.2064	0.50%
2024-11-15	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	-0.99%
2024-11-14	0	0.202	0.195	0.206	0.195	0.218	471,000	98,640	0.2094	0.202	0.195	0.206	0.195	0.218	471,000	0.2094	0.00%
2024-11-13	0	0.202	0.202	0.218	0.202	0.202	4,000	808	0.2020	0.202	0.202	0.218	0.202	0.202	4,000	0.2020	0.00%
2024-11-12	0	0.202	0.202	0.220	-	-	0	0	-	0.202	0.202	0.220	-	-	0	-	0.00%
2024-11-11	0	0.202	0.188	0.220	0.202	0.203	189,000	38,243	0.2023	0.202	0.188	0.220	0.202	0.203	189,000	0.2023	0.00%
2024-11-08	0	0.202	0.202	0.220	0.202	0.210	102,000	21,404	0.2098	0.202	0.202	0.220	0.202	0.210	102,000	0.2098	0.00%
2024-11-07	0	0.202	0.202	0.210	0.202	0.202	16,000	3,232	0.2020	0.202	0.202	0.210	0.202	0.202	16,000	0.2020	0.50%
2024-11-06	0	0.201	0.191	-	0.192	0.201	64,000	12,780	0.1997	0.201	0.191	-	0.192	0.201	64,000	0.1997	0.00%
2024-11-05	0	0.201	0.201	0.211	0.201	0.211	63,000	13,118	0.2082	0.201	0.201	0.211	0.201	0.211	63,000	0.2082	0.00%
2024-11-04	0	0.201	0.201	0.210	-	-	0	0	-	0.201	0.201	0.210	-	-	0	-	2.55%
2024-11-01	0	0.196	0.189	0.210	-	-	4,000	840	0.2100	0.196	0.189	0.210	-	-	4,000	0.2100	0.00%
2024-10-31	0	0.196	0.196	0.210	0.196	0.196	84,000	16,464	0.1960	0.196	0.196	0.210	0.196	0.196	84,000	0.1960	0.00%
2024-10-30	0	0.196	0.196	0.197	0.196	0.197	69,000	13,586	0.1969	0.196	0.196	0.197	0.196	0.197	69,000	0.1969	0.00%
2024-10-29	0	0.196	0.196	0.197	0.196	0.197	30,000	5,901	0.1967	0.196	0.196	0.197	0.196	0.197	30,000	0.1967	-0.51%
2024-10-28	0	0.197	0.197	0.210	-	-	0	0	-	0.197	0.197	0.210	-	-	0	-	0.51%
2024-10-25	0	0.196	0.196	0.210	0.187	0.210	25,000	4,964	0.1986	0.196	0.196	0.210	0.187	0.210	25,000	0.1986	-4.85%
2024-10-24	0	0.206	0.187	0.206	0.185	0.207	74,000	14,186	0.1917	0.206	0.187	0.206	0.185	0.207	74,000	0.1917	4.04%
2024-10-23	0	0.198	0.184	0.198	0.184	0.198	199,000	37,088	0.1864	0.198	0.184	0.198	0.184	0.198	199,000	0.1864	-0.50%
2024-10-22	0	0.199	0.194	0.199	0.198	0.200	66,000	13,139	0.1991	0.199	0.194	0.199	0.198	0.200	66,000	0.1991	2.58%
2024-10-21	0	0.194	0.186	0.189	0.186	0.200	596,000	112,691	0.1891	0.194	0.186	0.189	0.186	0.200	596,000	0.1891	4.30%
2024-10-18	0	0.186	0.186	0.200	0.185	0.198	672,000	128,982	0.1919	0.186	0.186	0.200	0.185	0.198	672,000	0.1919	-7.00%
2024-10-17	0	0.200	0.198	0.200	0.195	0.216	176,000	35,301	0.2006	0.200	0.198	0.200	0.195	0.216	176,000	0.2006	-6.98%
2024-10-16	0	0.215	0.211	0.215	0.211	0.215	94,000	20,170	0.2146	0.215	0.211	0.215	0.211	0.215	94,000	0.2146	-6.11%
2024-10-15	0	0.229	0.215	0.250	0.210	0.280	101,000	21,634	0.2142	0.229	0.215	0.250	0.210	0.280	101,000	0.2142	1.78%
2024-10-14	0	0.225	0.218	0.221	0.225	0.250	257,000	58,759	0.2286	0.225	0.218	0.221	0.225	0.250	257,000	0.2286	-3.85%
2024-10-10	0	0.234	0.231	0.234	0.229	0.250	1,185,000	286,745	0.2420	0.234	0.231	0.234	0.229	0.250	1,185,000	0.2420	-8.24%
2024-10-09	0	0.255	0.235	0.255	0.250	0.255	228,000	58,015	0.2545	0.255	0.235	0.255	0.250	0.255	228,000	0.2545	-5.56%
2024-10-08	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-10-07	0	0.270	0.255	0.270	0.250	0.270	306,000	82,340	0.2691	0.270	0.255	0.270	0.250	0.270	306,000	0.2691	3.85%
2024-10-04	0	0.260	0.250	0.260	0.260	0.265	409,000	107,760	0.2635	0.260	0.250	0.260	0.260	0.265	409,000	0.2635	-1.89%
2024-10-03	0	0.265	0.265	0.275	0.265	0.265	86,000	22,790	0.2650	0.265	0.265	0.275	0.265	0.265	86,000	0.2650	-1.85%
2024-10-02	0	0.270	0.270	0.280	0.260	0.280	814,000	221,965	0.2727	0.270	0.270	0.280	0.260	0.280	814,000	0.2727	0.00%
2024-09-30	0	0.270	0.270	0.275	0.260	0.280	81,000	21,740	0.2684	0.270	0.270	0.275	0.260	0.280	81,000	0.2684	-1.82%
2024-09-27	0	0.275	0.275	0.280	0.260	0.280	194,581	53,084	0.2728	0.275	0.275	0.280	0.260	0.280	194,581	0.2728	1.85%
2024-09-26	0	0.270	0.250	0.270	0.270	0.275	214,000	58,485	0.2733	0.270	0.250	0.270	0.270	0.275	214,000	0.2733	0.00%
2024-09-25	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-1.82%
2024-09-24	0	0.275	0.260	0.275	0.240	0.275	135,000	34,735	0.2573	0.275	0.260	0.275	0.240	0.275	135,000	0.2573	0.00%
2024-09-23	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	0.00%
2024-09-20	0	0.275	0.245	0.275	-	-	0	0	-	0.275	0.245	0.275	-	-	0	-	0.00%
2024-09-19	0	0.275	0.245	0.275	-	-	0	0	-	0.275	0.245	0.275	-	-	0	-	0.00%
2024-09-17	0	0.275	0.275	0.280	0.245	0.280	12,000	3,320	0.2767	0.275	0.275	0.280	0.245	0.280	12,000	0.2767	1.85%
2024-09-16	0	0.270	0.245	0.280	-	-	0	0	-	0.270	0.245	0.280	-	-	0	-	0.00%
2024-09-13	0	0.270	0.245	0.280	0.270	0.270	10,000	2,700	0.2700	0.270	0.245	0.280	0.270	0.270	10,000	0.2700	-1.82%
2024-09-12	0	0.275	0.275	0.280	0.243	0.275	26,000	6,775	0.2606	0.275	0.275	0.280	0.243	0.275	26,000	0.2606	0.00%
2024-09-11	0	0.275	0.275	0.280	0.235	0.280	81,000	21,175	0.2614	0.275	0.275	0.280	0.235	0.280	81,000	0.2614	-3.51%
2024-09-10	0	0.285	0.238	0.290	-	-	0	0	-	0.285	0.238	0.290	-	-	0	-	0.00%
2024-09-09	0	0.285	0.238	0.285	-	-	0	0	-	0.285	0.238	0.285	-	-	0	-	0.00%
2024-09-05	0	0.285	0.226	0.290	0.280	0.285	101,000	28,650	0.2837	0.285	0.226	0.290	0.280	0.285	101,000	0.2837	0.00%
2024-09-04	0	0.285	0.225	0.285	-	-	0	0	-	0.285	0.225	0.285	-	-	0	-	0.00%
2024-09-03	0	0.285	0.226	0.285	-	-	0	0	-	0.285	0.226	0.285	-	-	0	-	0.00%
2024-09-02	0	0.285	0.250	0.290	0.280	0.285	10,300	2,909	0.2824	0.285	0.250	0.290	0.280	0.285	10,300	0.2824	0.00%
2024-08-30	0	0.285	0.230	0.290	0.226	0.285	14,000	3,861	0.2758	0.285	0.230	0.290	0.226	0.285	14,000	0.2758	0.00%
2024-08-29	0	0.285	0.285	0.290	0.250	0.290	15,000	4,290	0.2860	0.285	0.285	0.290	0.250	0.290	15,000	0.2860	0.00%
2024-08-28	0	0.285	0.250	0.290	0.242	0.290	56,000	16,167	0.2887	0.285	0.250	0.290	0.242	0.290	56,000	0.2887	1.79%
2024-08-27	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2024-08-26	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2024-08-23	0	0.280	0.230	0.285	-	-	0	0	-	0.280	0.230	0.285	-	-	0	-	0.00%
2024-08-22	0	0.280	-	0.295	-	-	0	0	-	0.280	-	0.295	-	-	0	-	0.00%
2024-08-21	0	0.280	0.226	0.280	0.270	0.280	25,000	6,790	0.2716	0.280	0.226	0.280	0.270	0.280	25,000	0.2716	0.00%
2024-08-20	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2024-08-19	0	0.280	0.240	0.285	0.220	0.285	46,000	12,950	0.2815	0.280	0.240	0.285	0.220	0.285	46,000	0.2815	1.82%
2024-08-16	0	0.275	-	0.290	-	-	0	0	-	0.275	-	0.290	-	-	0	-	0.00%
2024-08-15	0	0.275	-	0.275	0.280	0.280	10,000	2,800	0.2800	0.275	-	0.275	0.280	0.280	10,000	0.2800	-1.79%
2024-08-14	0	0.280	0.280	0.295	0.280	0.295	19,000	5,470	0.2879	0.280	0.280	0.295	0.280	0.295	19,000	0.2879	0.00%
2024-08-13	0	0.280	0.280	0.295	0.275	0.280	33,040	9,095	0.2753	0.280	0.280	0.295	0.275	0.280	33,040	0.2753	-1.75%
2024-08-12	0	0.285	0.230	0.285	0.225	0.295	53,000	15,310	0.2889	0.285	0.230	0.285	0.225	0.295	53,000	0.2889	-1.72%
2024-08-09	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-08-08	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2024-08-07	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-08-06	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-08-05	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2024-08-02	0	0.290	-	0.290	0.290	0.290	1,000	290	0.2900	0.290	-	0.290	0.290	0.290	1,000	0.2900	7.41%
2024-08-01	0	0.270	-	0.275	-	-	0	0	-	0.270	-	0.275	-	-	0	-	0.00%
2024-07-31	0	0.270	-	0.295	-	-	0	0	-	0.270	-	0.295	-	-	0	-	0.00%
2024-07-30	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-07-29	0	0.270	0.270	0.285	0.270	0.285	25,000	7,050	0.2820	0.270	0.270	0.285	0.270	0.285	25,000	0.2820	1.89%
2024-07-26	0	0.265	0.265	0.280	-	-	0	0	-	0.265	0.265	0.280	-	-	0	-	1.92%
2024-07-25	0	0.260	0.260	0.295	-	-	0	0	-	0.260	0.260	0.295	-	-	0	-	4.00%
2024-07-24	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-07-23	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-07-22	0	0.250	-	0.300	-	-	0	0	-	0.250	-	0.300	-	-	0	-	0.00%
2024-07-19	0	0.250	-	0.310	-	-	0	0	-	0.250	-	0.310	-	-	0	-	0.00%
2024-07-18	0	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2024-07-17	0	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2024-07-16	0	0.250	-	0.295	-	-	0	0	-	0.250	-	0.295	-	-	0	-	0.00%
2024-07-15	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2024-07-12	0	0.250	0.235	0.270	-	-	0	0	-	0.250	0.235	0.270	-	-	0	-	0.00%
2024-07-11	0	0.250	0.250	0.295	0.250	0.250	6,000	1,500	0.2500	0.250	0.250	0.295	0.250	0.250	6,000	0.2500	-1.96%
2024-07-10	0	0.255	0.250	0.255	0.183	0.255	74,000	18,713	0.2529	0.255	0.250	0.255	0.183	0.255	74,000	0.2529	-1.92%
2024-07-09	0	0.260	0.250	0.275	-	-	0	0	-	0.260	0.250	0.275	-	-	0	-	0.00%
2024-07-08	0	0.260	0.260	0.270	0.260	0.265	63,000	16,630	0.2640	0.260	0.260	0.270	0.260	0.265	63,000	0.2640	-3.70%
2024-07-05	0	0.270	0.270	0.275	0.260	0.285	400,000	108,150	0.2704	0.270	0.270	0.275	0.260	0.285	400,000	0.2704	-1.82%
2024-07-04	0	0.275	0.265	0.275	0.260	0.275	32,000	8,785	0.2745	0.275	0.265	0.275	0.260	0.275	32,000	0.2745	0.00%
2024-07-03	0	0.275	0.275	0.280	-	-	0	0	-	0.275	0.275	0.280	-	-	0	-	0.00%
2024-07-02	0	0.275	0.265	0.280	0.275	0.280	1,016,000	284,475	0.2800	0.275	0.265	0.280	0.275	0.280	1,016,000	0.2800	-3.51%
2024-06-28	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	-1.72%
2024-06-27	0	0.290	0.275	0.295	-	-	0	0	-	0.290	0.275	0.295	-	-	0	-	0.00%
2024-06-26	0	0.290	0.275	0.290	0.290	0.295	1,026,000	302,595	0.2949	0.290	0.275	0.290	0.290	0.295	1,026,000	0.2949	1.75%
2024-06-25	0	0.285	0.275	0.290	0.285	0.285	2,000	570	0.2850	0.285	0.275	0.290	0.285	0.285	2,000	0.2850	0.00%
2024-06-24	0	0.285	0.275	0.290	0.275	0.290	57,000	16,475	0.2890	0.285	0.275	0.290	0.275	0.290	57,000	0.2890	-1.72%
2024-06-21	0	0.290	0.270	0.290	0.275	0.290	128,000	35,780	0.2795	0.290	0.270	0.290	0.275	0.290	128,000	0.2795	3.57%
2024-06-20	0	0.280	0.280	0.290	0.270	0.285	23,000	6,465	0.2811	0.280	0.280	0.290	0.270	0.285	23,000	0.2811	-3.45%
2024-06-19	0	0.290	0.290	0.295	0.265	0.290	396,000	106,575	0.2691	0.290	0.290	0.295	0.265	0.290	396,000	0.2691	0.00%
2024-06-18	0	0.290	0.290	0.295	0.285	0.290	20,000	5,705	0.2853	0.290	0.290	0.295	0.285	0.290	20,000	0.2853	0.00%
2024-06-17	0	0.290	0.270	0.295	0.270	0.290	83,000	23,780	0.2865	0.290	0.270	0.295	0.270	0.290	83,000	0.2865	-1.69%
2024-06-14	0	0.295	0.295	0.300	0.270	0.300	57,000	15,560	0.2730	0.295	0.295	0.300	0.270	0.300	57,000	0.2730	0.00%
2024-06-13	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	0.00%
2024-06-12	0	0.295	0.265	0.305	-	-	0	0	-	0.295	0.265	0.305	-	-	0	-	0.00%
2024-06-11	0	0.295	0.300	0.305	0.290	0.300	54,000	15,680	0.2904	0.295	0.300	0.305	0.290	0.300	54,000	0.2904	0.00%
2024-06-07	0	0.295	0.295	0.305	0.280	0.290	86,000	24,130	0.2806	0.295	0.295	0.305	0.280	0.290	86,000	0.2806	1.72%
2024-06-06	0	0.290	0.265	0.290	0.290	0.300	110,000	32,000	0.2909	0.290	0.265	0.290	0.290	0.300	110,000	0.2909	-4.92%
2024-06-05	0	0.305	0.290	0.305	0.290	0.315	1,143,004	348,136	0.3046	0.305	0.290	0.305	0.290	0.315	1,143,004	0.3046	7.02%
2024-06-04	0	0.285	0.270	0.300	0.255	0.275	205,000	53,925	0.2630	0.285	0.270	0.300	0.255	0.275	205,000	0.2630	1.79%
2024-06-03	0	0.280	0.270	0.280	0.255	0.285	137,000	38,450	0.2807	0.280	0.270	0.280	0.255	0.285	137,000	0.2807	1.82%
2024-05-31	0	0.275	0.265	0.290	0.250	0.295	660,000	169,240	0.2564	0.275	0.265	0.290	0.250	0.295	660,000	0.2564	-8.33%
2024-05-30	0	0.300	0.280	0.300	0.275	0.300	110,000	30,275	0.2752	0.300	0.280	0.300	0.275	0.300	110,000	0.2752	3.45%
2024-05-29	0	0.290	0.280	0.290	0.290	0.300	72,000	20,900	0.2903	0.290	0.280	0.290	0.290	0.300	72,000	0.2903	-3.33%
2024-05-28	0	0.300	0.285	0.305	-	-	0	0	-	0.300	0.285	0.305	-	-	0	-	0.00%
2024-05-27	0	0.300	0.290	0.300	0.295	0.310	237,000	70,435	0.2972	0.300	0.290	0.300	0.295	0.310	237,000	0.2972	5.26%
2024-05-24	0	0.285	0.285	0.290	0.285	0.295	67,000	19,735	0.2946	0.285	0.285	0.290	0.285	0.295	67,000	0.2946	-1.72%
2024-05-23	0	0.290	0.280	0.290	0.275	0.300	41,000	11,430	0.2788	0.290	0.280	0.290	0.275	0.300	41,000	0.2788	9.43%
2024-05-22	0	0.265	0.265	0.295	0.265	0.305	64,000	19,440	0.3038	0.265	0.265	0.295	0.265	0.305	64,000	0.3038	-13.11%
2024-05-21	0	0.305	0.265	0.305	0.265	0.305	3,000	875	0.2917	0.305	0.265	0.305	0.265	0.305	3,000	0.2917	1.67%
2024-05-20	0	0.300	0.300	0.305	0.290	0.305	163,000	47,645	0.2923	0.300	0.300	0.305	0.290	0.305	163,000	0.2923	0.00%
2024-05-17	0	0.300	0.295	0.300	0.285	0.300	48,000	14,025	0.2922	0.300	0.295	0.300	0.285	0.300	48,000	0.2922	1.69%
2024-05-16	0	0.295	0.290	0.295	0.290	0.305	207,000	60,990	0.2946	0.295	0.290	0.295	0.290	0.305	207,000	0.2946	1.72%
2024-05-14	0	0.290	0.285	0.290	0.285	0.300	200,000	59,270	0.2964	0.290	0.285	0.290	0.285	0.300	200,000	0.2964	3.57%
2024-05-13	0	0.280	0.275	0.280	0.270	0.285	142,000	39,120	0.2755	0.280	0.275	0.280	0.270	0.285	142,000	0.2755	3.70%
2024-05-10	0	0.270	0.250	0.270	0.265	0.270	138,000	36,830	0.2669	0.270	0.250	0.270	0.265	0.270	138,000	0.2669	3.85%
2024-05-09	0	0.260	0.250	0.260	0.260	0.270	126,000	32,960	0.2616	0.260	0.250	0.260	0.260	0.270	126,000	0.2616	-5.45%
2024-05-08	0	0.275	0.260	0.295	-	-	0	0	-	0.275	0.260	0.295	-	-	0	-	0.00%
2024-05-07	0	0.275	0.260	0.275	0.260	0.275	261,000	69,560	0.2665	0.275	0.260	0.275	0.260	0.275	261,000	0.2665	0.00%
2024-05-06	0	0.275	0.275	0.280	0.275	0.290	217,000	60,705	0.2797	0.275	0.275	0.280	0.275	0.290	217,000	0.2797	-5.17%
2024-05-03	0	0.290	0.290	0.295	0.285	0.295	164,000	48,405	0.2952	0.290	0.290	0.295	0.285	0.295	164,000	0.2952	-1.69%
2024-05-02	0	0.295	0.280	0.295	0.275	0.295	168,073	48,216	0.2869	0.295	0.280	0.295	0.275	0.295	168,073	0.2869	1.72%
2024-04-30	0	0.290	0.290	0.295	0.255	0.300	477,000	134,290	0.2815	0.290	0.290	0.295	0.255	0.300	477,000	0.2815	11.54%
2024-04-29	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2024-03-28	0	0.260	0.250	0.275	0.250	0.275	993,000	262,130	0.2640	0.260	0.250	0.275	0.250	0.275	993,000	0.2640	-13.33%
2024-03-27	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2024-03-26	0	0.300	0.280	0.305	-	-	0	0	-	0.300	0.280	0.305	-	-	0	-	0.00%
2024-03-25	0	0.300	0.280	0.310	0.280	0.300	3,000	875	0.2917	0.300	0.280	0.310	0.280	0.300	3,000	0.2917	1.69%
2024-03-22	0	0.295	0.280	0.300	0.290	0.300	251,000	74,160	0.2955	0.295	0.280	0.300	0.290	0.300	251,000	0.2955	-1.67%
2024-03-21	0	0.300	0.300	0.305	0.300	0.310	62,000	18,880	0.3045	0.300	0.300	0.305	0.300	0.310	62,000	0.3045	0.00%
2024-03-20	0	0.300	0.300	0.305	0.300	0.305	177,000	53,300	0.3011	0.300	0.300	0.305	0.300	0.305	177,000	0.3011	1.69%
2024-03-19	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2024-03-18	0	0.295	0.285	0.295	0.260	0.295	675,000	190,960	0.2829	0.295	0.285	0.295	0.260	0.295	675,000	0.2829	-3.28%
2024-03-15	0	0.305	0.285	0.305	0.295	0.310	126,000	37,185	0.2951	0.305	0.285	0.305	0.295	0.310	126,000	0.2951	3.39%
2024-03-14	0	0.295	0.285	0.295	0.285	0.305	899,000	262,485	0.2920	0.295	0.285	0.295	0.285	0.305	899,000	0.2920	-4.84%
2024-03-13	0	0.310	0.300	0.320	0.290	0.325	50,000	14,915	0.2983	0.310	0.300	0.320	0.290	0.325	50,000	0.2983	6.90%
2024-03-12	0	0.290	0.290	0.300	0.290	0.305	581,000	170,775	0.2939	0.290	0.290	0.300	0.290	0.305	581,000	0.2939	-3.33%
2024-03-11	0	0.300	0.290	0.300	0.295	0.330	1,605,000	481,485	0.3000	0.300	0.290	0.300	0.295	0.330	1,605,000	0.3000	-4.76%
2024-03-08	0	0.315	0.305	0.315	0.295	0.350	616,000	186,690	0.3031	0.315	0.305	0.315	0.295	0.350	616,000	0.3031	-3.08%
2024-03-07	0	0.325	0.315	0.325	0.315	0.325	28,000	8,830	0.3154	0.325	0.315	0.325	0.315	0.325	28,000	0.3154	-1.52%
2024-03-06	0	0.330	0.315	0.330	0.320	0.345	170,000	54,845	0.3226	0.330	0.315	0.330	0.320	0.345	170,000	0.3226	6.45%
2024-03-05	0	0.310	0.310	0.365	0.305	0.320	90,000	28,050	0.3117	0.310	0.310	0.365	0.305	0.320	90,000	0.3117	-4.62%
2024-03-04	0	0.325	0.325	0.335	0.300	0.355	1,406,000	450,865	0.3207	0.325	0.325	0.335	0.300	0.355	1,406,000	0.3207	-12.16%
2024-03-01	0	0.370	0.350	0.355	0.310	0.380	673,000	220,285	0.3273	0.370	0.350	0.355	0.310	0.380	673,000	0.3273	15.63%
2024-02-29	0	0.320	0.320	0.330	0.320	0.365	869,000	285,285	0.3283	0.320	0.320	0.330	0.320	0.365	869,000	0.3283	-4.48%
2024-02-28	0	0.335	0.335	0.380	0.335	0.350	209,000	71,425	0.3417	0.335	0.335	0.380	0.335	0.350	209,000	0.3417	-12.99%
2024-02-27	0	0.385	0.360	0.390	0.335	0.390	17,000	5,900	0.3471	0.385	0.360	0.390	0.335	0.390	17,000	0.3471	11.59%
2024-02-26	0	0.345	0.345	0.390	0.335	0.400	162,000	58,230	0.3594	0.345	0.345	0.390	0.335	0.400	162,000	0.3594	-9.21%
2024-02-23	0	0.380	0.335	0.380	0.335	0.390	153,000	53,390	0.3490	0.380	0.335	0.380	0.335	0.390	153,000	0.3490	8.57%
2024-02-22	0	0.350	0.325	0.350	0.345	0.350	3,000	1,040	0.3467	0.350	0.325	0.350	0.345	0.350	3,000	0.3467	1.45%
2024-02-21	0	0.345	0.345	0.350	0.340	0.350	34,000	11,655	0.3428	0.345	0.345	0.350	0.340	0.350	34,000	0.3428	1.47%
2024-02-20	0	0.340	0.330	0.355	0.340	0.350	54,000	18,840	0.3489	0.340	0.330	0.355	0.340	0.350	54,000	0.3489	-6.85%
2024-02-19	0	0.365	0.365	0.390	0.365	0.390	6,000	2,315	0.3858	0.365	0.365	0.390	0.365	0.390	6,000	0.3858	-6.41%
2024-02-16	0	0.390	0.340	0.390	0.320	0.390	123,000	45,070	0.3664	0.390	0.340	0.390	0.320	0.390	123,000	0.3664	21.87%
2024-02-15	0	0.320	0.320	0.350	0.290	0.345	585,000	183,480	0.3136	0.320	0.320	0.350	0.290	0.345	585,000	0.3136	-7.25%
2024-02-14	0	0.345	0.340	0.400	0.345	0.415	4,000	1,550	0.3875	0.345	0.340	0.400	0.345	0.415	4,000	0.3875	-1.43%
2024-02-09	0	0.350	0.350	0.395	0.350	0.350	14,000	4,900	0.3500	0.350	0.350	0.395	0.350	0.350	14,000	0.3500	-1.41%
2024-02-08	0	0.355	0.350	0.360	0.360	0.360	24,000	8,640	0.3600	0.355	0.350	0.360	0.360	0.360	24,000	0.3600	-7.79%
2024-02-07	0	0.385	0.345	0.385	0.390	0.415	100,000	39,025	0.3903	0.385	0.345	0.385	0.390	0.415	100,000	0.3903	6.94%
2024-02-06	0	0.360	0.350	0.360	0.340	0.360	208,000	72,760	0.3498	0.360	0.350	0.360	0.340	0.360	208,000	0.3498	7.46%
2024-02-05	0	0.335	0.325	0.390	0.325	0.390	2,000	715	0.3575	0.335	0.325	0.390	0.325	0.390	2,000	0.3575	-12.99%
2024-02-02	0	0.385	0.345	0.385	0.330	0.390	33,000	12,550	0.3803	0.385	0.345	0.385	0.330	0.390	33,000	0.3803	-2.53%
2024-02-01	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2024-01-31	0	0.395	0.320	0.395	0.395	0.400	224,000	89,160	0.3980	0.395	0.320	0.395	0.395	0.400	224,000	0.3980	-1.25%
2024-01-30	0	0.400	0.355	0.400	0.355	0.400	4,000	1,510	0.3775	0.400	0.355	0.400	0.355	0.400	4,000	0.3775	12.68%
2024-01-29	0	0.355	0.355	0.390	0.350	0.400	30,000	11,355	0.3785	0.355	0.355	0.390	0.350	0.400	30,000	0.3785	2.90%
2024-01-26	0	0.345	0.345	0.360	0.345	0.375	86,000	29,985	0.3487	0.345	0.345	0.360	0.345	0.375	86,000	0.3487	2.99%
2024-01-25	0	0.335	0.320	0.345	0.320	0.355	115,399	38,811	0.3363	0.335	0.320	0.345	0.320	0.355	115,399	0.3363	-4.29%
2024-01-24	0	0.350	0.345	0.350	0.330	0.440	435,000	150,260	0.3454	0.350	0.345	0.350	0.330	0.440	435,000	0.3454	7.69%
2024-01-23	0	0.325	0.325	0.340	0.325	0.360	266,000	90,905	0.3417	0.325	0.325	0.340	0.325	0.360	266,000	0.3417	-9.72%
2024-01-22	0	0.360	0.355	0.360	0.360	0.395	515,000	195,600	0.3798	0.360	0.355	0.360	0.360	0.395	515,000	0.3798	-8.86%
2024-01-19	0	0.395	0.390	0.395	0.395	0.470	2,053,000	872,960	0.4252	0.395	0.390	0.395	0.395	0.470	2,053,000	0.4252	-14.13%
2024-01-18	0	0.460	0.460	0.475	0.440	0.475	2,791,000	1,280,525	0.4588	0.460	0.460	0.475	0.440	0.475	2,791,000	0.4588	-1.08%
2024-01-17	0	0.465	0.460	0.475	0.430	0.475	2,113,000	950,370	0.4498	0.465	0.460	0.475	0.430	0.475	2,113,000	0.4498	8.14%
2024-01-16	0	0.430	0.430	0.435	0.410	0.455	628,000	278,200	0.4430	0.430	0.430	0.435	0.410	0.455	628,000	0.4430	-4.44%
2024-01-15	0	0.450	0.450	0.470	0.420	0.475	1,113,000	503,335	0.4522	0.450	0.450	0.470	0.420	0.475	1,113,000	0.4522	-1.10%
2024-01-12	0	0.455	0.425	0.455	0.415	0.500	546,000	240,160	0.4399	0.455	0.425	0.455	0.415	0.500	546,000	0.4399	-7.14%
2024-01-11	0	0.490	0.450	0.490	0.400	0.550	1,101,484	545,457	0.4952	0.490	0.450	0.490	0.400	0.550	1,101,484	0.4952	7.69%
2024-01-10	0	0.455	0.455	0.470	0.340	0.520	4,431,001	1,846,610	0.4167	0.455	0.455	0.470	0.340	0.520	4,431,001	0.4167	33.82%
2024-01-09	0	0.340	0.305	0.340	0.295	0.340	123,000	38,135	0.3100	0.340	0.305	0.340	0.295	0.340	123,000	0.3100	7.94%
2024-01-08	0	0.315	0.295	0.320	0.300	0.320	48,000	15,130	0.3152	0.315	0.295	0.320	0.300	0.320	48,000	0.3152	0.00%
2024-01-05	0	0.315	0.300	0.315	0.305	0.330	39,000	12,410	0.3182	0.315	0.300	0.315	0.305	0.330	39,000	0.3182	0.00%
2024-01-04	0	0.315	0.295	0.300	0.290	0.335	88,000	27,830	0.3163	0.315	0.295	0.300	0.290	0.335	88,000	0.3163	3.28%
2024-01-03	0	0.305	0.305	0.315	0.290	0.330	265,000	82,640	0.3118	0.305	0.305	0.315	0.290	0.330	265,000	0.3118	-3.17%
2024-01-02	0	0.315	0.315	0.345	0.315	0.345	218,000	74,695	0.3426	0.315	0.315	0.345	0.315	0.345	218,000	0.3426	-5.97%
2023-12-29	0	0.335	0.335	0.340	0.320	0.350	273,000	94,350	0.3456	0.335	0.335	0.340	0.320	0.350	273,000	0.3456	-1.47%
2023-12-28	0	0.340	0.320	0.340	0.310	0.340	28,000	9,025	0.3223	0.340	0.320	0.340	0.310	0.340	28,000	0.3223	9.68%
2023-12-27	0	0.310	0.300	0.330	0.290	0.340	180,000	55,715	0.3095	0.310	0.300	0.330	0.290	0.340	180,000	0.3095	-6.06%
2023-12-22	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-12-21	0	0.330	0.330	0.335	0.305	0.345	617,000	202,560	0.3283	0.330	0.330	0.335	0.305	0.345	617,000	0.3283	-1.49%
2023-12-20	0	0.335	0.330	0.335	0.335	0.370	440,000	157,215	0.3573	0.335	0.330	0.335	0.335	0.370	440,000	0.3573	-6.94%
2023-12-19	0	0.360	0.360	0.375	0.350	0.390	274,000	97,630	0.3563	0.360	0.360	0.375	0.350	0.390	274,000	0.3563	-6.49%
2023-12-18	0	0.385	0.385	0.405	0.360	0.400	30,000	11,820	0.3940	0.385	0.385	0.405	0.360	0.400	30,000	0.3940	2.67%
2023-12-15	0	0.375	0.375	0.390	0.355	0.430	874,000	345,655	0.3955	0.375	0.375	0.390	0.355	0.430	874,000	0.3955	1.35%
2023-12-14	0	0.370	0.370	0.380	0.370	0.380	250,000	93,610	0.3744	0.370	0.370	0.380	0.370	0.380	250,000	0.3744	0.00%
2023-12-13	0	0.370	0.370	0.390	0.370	0.375	100,000	37,075	0.3708	0.370	0.370	0.390	0.370	0.375	100,000	0.3708	0.00%
2023-12-12	0	0.370	0.370	0.385	0.370	0.405	254,000	96,130	0.3785	0.370	0.370	0.385	0.370	0.405	254,000	0.3785	0.00%
2023-12-11	0	0.370	0.370	0.390	0.360	0.430	92,000	34,840	0.3787	0.370	0.370	0.390	0.360	0.430	92,000	0.3787	-6.33%
2023-12-08	0	0.395	0.395	0.405	0.385	0.420	153,000	60,630	0.3963	0.395	0.395	0.405	0.385	0.420	153,000	0.3963	-5.95%
2023-12-07	0	0.420	0.360	0.420	0.360	0.420	114,000	43,710	0.3834	0.420	0.360	0.420	0.360	0.420	114,000	0.3834	7.69%
2023-12-06	0	0.390	0.390	0.410	0.390	0.425	30,000	12,030	0.4010	0.390	0.390	0.410	0.390	0.425	30,000	0.4010	-2.50%
2023-12-05	0	0.400	0.400	0.415	0.400	0.430	380,000	157,265	0.4139	0.400	0.400	0.415	0.400	0.430	380,000	0.4139	-2.44%
2023-12-04	0	0.410	0.410	0.430	0.395	0.435	350,744	141,370	0.4031	0.410	0.410	0.430	0.395	0.435	350,744	0.4031	-4.65%
2023-12-01	0	0.430	0.420	0.430	0.405	0.430	61,000	25,745	0.4220	0.430	0.420	0.430	0.405	0.430	61,000	0.4220	0.00%
2023-11-30	0	0.430	0.420	0.430	0.415	0.430	47,000	19,875	0.4229	0.430	0.420	0.430	0.415	0.430	47,000	0.4229	-4.44%
2023-11-29	0	0.450	0.420	0.450	0.415	0.470	50,000	22,235	0.4447	0.450	0.420	0.450	0.415	0.470	50,000	0.4447	5.88%
2023-11-28	0	0.425	0.425	0.430	0.415	0.430	14,000	5,925	0.4232	0.425	0.425	0.430	0.415	0.430	14,000	0.4232	-1.16%
2023-11-27	0	0.430	0.430	0.440	0.425	0.440	3,000	1,290	0.4300	0.430	0.430	0.440	0.425	0.440	3,000	0.4300	-2.27%
2023-11-24	0	0.440	0.425	0.465	0.425	0.440	59,000	25,580	0.4336	0.440	0.425	0.465	0.425	0.440	59,000	0.4336	1.15%
2023-11-23	0	0.435	0.430	0.440	0.420	0.445	123,000	54,155	0.4403	0.435	0.430	0.440	0.420	0.445	123,000	0.4403	-4.40%
2023-11-22	0	0.455	0.440	0.460	0.440	0.470	525,000	239,190	0.4556	0.455	0.440	0.460	0.440	0.470	525,000	0.4556	2.25%
2023-11-21	0	0.445	0.445	0.460	0.440	0.460	244,426	109,142	0.4465	0.445	0.445	0.460	0.440	0.460	244,426	0.4465	1.14%
2023-11-20	0	0.440	0.430	0.440	0.410	0.460	473,000	207,760	0.4392	0.440	0.430	0.440	0.410	0.460	473,000	0.4392	7.32%
2023-11-17	0	0.410	0.410	0.415	0.410	0.425	354,000	149,230	0.4216	0.410	0.410	0.415	0.410	0.425	354,000	0.4216	-9.89%
2023-11-16	0	0.455	0.435	0.455	0.415	0.460	348,000	151,180	0.4344	0.455	0.435	0.455	0.415	0.460	348,000	0.4344	12.35%
2023-11-15	0	0.405	0.405	0.420	-	-	0	0	-	0.405	0.405	0.420	-	-	0	-	0.00%
2023-11-14	0	0.405	0.405	0.415	0.390	0.420	46,000	19,105	0.4153	0.405	0.405	0.415	0.390	0.420	46,000	0.4153	-2.41%
2023-11-13	0	0.415	0.385	0.420	-	-	0	0	-	0.415	0.385	0.420	-	-	0	-	0.00%
2023-11-10	0	0.415	0.410	0.415	0.405	0.415	152,000	62,160	0.4089	0.415	0.410	0.415	0.405	0.415	152,000	0.4089	3.75%
2023-11-09	0	0.400	0.400	0.405	0.390	0.440	287,000	117,900	0.4108	0.400	0.400	0.405	0.390	0.440	287,000	0.4108	-4.76%
2023-11-08	0	0.420	0.420	0.440	0.420	0.430	62,000	26,590	0.4289	0.420	0.420	0.440	0.420	0.430	62,000	0.4289	0.00%
2023-11-07	0	0.420	0.420	0.425	0.400	0.430	51,000	21,710	0.4257	0.420	0.420	0.425	0.400	0.430	51,000	0.4257	-2.33%
2023-11-06	0	0.430	0.415	0.430	0.410	0.430	31,000	13,205	0.4260	0.430	0.415	0.430	0.410	0.430	31,000	0.4260	6.17%
2023-11-03	0	0.405	0.405	0.430	0.400	0.425	40,000	16,700	0.4175	0.405	0.405	0.430	0.400	0.425	40,000	0.4175	-4.71%
2023-11-02	0	0.425	0.425	0.430	0.380	0.425	110,000	45,845	0.4168	0.425	0.425	0.430	0.380	0.425	110,000	0.4168	4.94%
2023-11-01	0	0.405	0.405	0.410	0.385	0.435	918,000	370,955	0.4041	0.405	0.405	0.410	0.385	0.435	918,000	0.4041	-6.90%
2023-10-31	0	0.435	0.435	0.440	0.430	0.435	107,000	46,540	0.4350	0.435	0.435	0.440	0.430	0.435	107,000	0.4350	-1.14%
2023-10-30	0	0.440	0.435	0.450	0.435	0.450	33,000	14,820	0.4491	0.440	0.435	0.450	0.435	0.450	33,000	0.4491	-2.22%
2023-10-27	0	0.450	0.435	0.450	0.435	0.450	156,000	69,340	0.4445	0.450	0.435	0.450	0.435	0.450	156,000	0.4445	1.12%
2023-10-26	0	0.445	0.445	0.450	0.425	0.445	51,000	22,615	0.4434	0.445	0.445	0.450	0.425	0.445	51,000	0.4434	4.71%
2023-10-25	0	0.425	0.425	0.430	0.425	0.455	64,000	28,490	0.4452	0.425	0.425	0.430	0.425	0.455	64,000	0.4452	0.00%
2023-10-24	0	0.425	0.410	0.425	0.430	0.440	27,001	11,660	0.4318	0.425	0.410	0.425	0.430	0.440	27,001	0.4318	-2.30%
2023-10-20	0	0.435	0.430	0.450	0.410	0.460	84,000	37,160	0.4424	0.435	0.430	0.450	0.410	0.460	84,000	0.4424	-3.33%
2023-10-19	0	0.450	0.430	0.455	0.440	0.495	370,000	169,135	0.4571	0.450	0.430	0.455	0.440	0.495	370,000	0.4571	-4.26%
2023-10-18	0	0.470	0.445	0.455	0.445	0.470	147,000	66,415	0.4518	0.470	0.445	0.455	0.445	0.470	147,000	0.4518	6.82%
2023-10-17	0	0.440	0.440	0.450	0.440	0.550	161,000	74,970	0.4657	0.440	0.440	0.450	0.440	0.550	161,000	0.4657	-10.20%
2023-10-16	0	0.490	0.460	0.475	0.405	0.650	751,000	374,570	0.4988	0.490	0.460	0.475	0.405	0.650	751,000	0.4988	22.50%
2023-10-13	0	0.400	0.400	0.410	0.385	0.430	400,000	162,125	0.4053	0.400	0.400	0.410	0.385	0.430	400,000	0.4053	-1.23%
2023-10-12	0	0.405	0.395	0.405	0.390	0.405	716,000	284,895	0.3979	0.405	0.395	0.405	0.390	0.405	716,000	0.3979	2.53%
2023-10-11	0	0.395	0.395	0.400	0.395	0.450	402,000	166,105	0.4132	0.395	0.395	0.400	0.395	0.450	402,000	0.4132	-12.22%
2023-10-10	0	0.450	0.445	0.450	0.445	0.485	1,104,000	510,200	0.4621	0.450	0.445	0.450	0.445	0.485	1,104,000	0.4621	-7.22%
2023-10-09	0	0.485	0.480	0.485	0.480	0.510	185,000	90,745	0.4905	0.485	0.480	0.485	0.480	0.510	185,000	0.4905	-4.90%
2023-10-06	0	0.510	0.500	0.510	0.495	0.520	1,166,000	593,510	0.5090	0.510	0.500	0.510	0.495	0.520	1,166,000	0.5090	-1.92%
2023-10-05	0	0.520	0.500	0.520	0.450	0.540	973,000	497,875	0.5117	0.520	0.500	0.520	0.450	0.540	973,000	0.5117	-7.14%
2023-10-04	0	0.560	0.560	0.570	0.550	0.620	1,029,000	592,240	0.5755	0.560	0.560	0.570	0.550	0.620	1,029,000	0.5755	-8.20%
2023-10-03	0	0.610	0.610	0.640	0.610	0.660	222,000	137,590	0.6198	0.610	0.610	0.640	0.610	0.660	222,000	0.6198	-7.58%
2023-09-29	0	0.660	0.620	0.660	0.580	0.660	91,000	57,920	0.6365	0.660	0.620	0.660	0.580	0.660	91,000	0.6365	6.45%
2023-09-28	0	0.620	0.620	0.650	0.600	0.650	922,000	567,320	0.6153	0.620	0.620	0.650	0.600	0.650	922,000	0.6153	-4.62%
2023-09-27	0	0.650	0.650	0.660	0.650	0.680	470,000	310,470	0.6606	0.650	0.650	0.660	0.650	0.680	470,000	0.6606	3.17%
2023-09-26	0	0.630	0.630	0.640	0.600	0.670	870,000	549,040	0.6311	0.630	0.630	0.640	0.600	0.670	870,000	0.6311	-4.55%
2023-09-25	0	0.660	0.650	0.660	0.650	0.690	503,000	329,240	0.6546	0.660	0.650	0.660	0.650	0.690	503,000	0.6546	1.54%
2023-09-22	0	0.650	0.630	0.640	0.610	0.660	746,000	476,410	0.6386	0.650	0.630	0.640	0.610	0.660	746,000	0.6386	0.00%
2023-09-21	0	0.650	0.620	0.650	0.630	0.650	92,000	59,220	0.6437	0.650	0.620	0.650	0.630	0.650	92,000	0.6437	1.56%
2023-09-20	0	0.640	0.640	0.650	0.610	0.680	207,000	135,650	0.6553	0.640	0.640	0.650	0.610	0.680	207,000	0.6553	-1.54%
2023-09-19	0	0.650	0.650	0.660	0.620	0.780	1,671,000	1,073,990	0.6427	0.650	0.650	0.660	0.620	0.780	1,671,000	0.6427	-7.14%
2023-09-18	0	0.700	0.700	0.720	0.680	0.760	869,000	608,760	0.7005	0.700	0.700	0.720	0.680	0.760	869,000	0.7005	-10.26%
2023-09-15	0	0.780	0.780	0.790	0.710	0.790	1,354,000	1,039,900	0.7680	0.780	0.780	0.790	0.710	0.790	1,354,000	0.7680	9.86%
2023-09-14	0	0.710	0.700	0.720	0.580	0.740	1,231,833	799,281	0.6489	0.710	0.700	0.720	0.580	0.740	1,231,833	0.6489	18.33%
2023-09-13	0	0.600	0.580	0.600	0.540	0.680	2,250,000	1,315,470	0.5847	0.600	0.580	0.600	0.540	0.680	2,250,000	0.5847	-11.76%
2023-09-12	0	0.680	0.680	0.700	0.650	0.740	433,000	297,380	0.6868	0.680	0.680	0.700	0.650	0.740	433,000	0.6868	-4.23%
2023-09-11	0	0.710	0.710	0.720	0.700	0.820	1,158,000	859,020	0.7418	0.710	0.710	0.720	0.700	0.820	1,158,000	0.7418	-1.39%
2023-09-07	0	0.720	0.700	0.720	0.670	0.790	1,228,000	883,940	0.7198	0.720	0.700	0.720	0.670	0.790	1,228,000	0.7198	-10.00%
2023-09-06	0	0.800	0.780	0.790	0.760	0.890	2,851,574	2,339,480	0.8204	0.800	0.780	0.790	0.760	0.890	2,851,574	0.8204	2.56%
2023-09-05	0	0.780	0.780	0.790	0.760	0.840	2,564,000	2,052,650	0.8006	0.780	0.780	0.790	0.760	0.840	2,564,000	0.8006	1.30%
2023-09-04	0	0.770	0.750	0.770	0.670	0.790	2,496,000	1,859,360	0.7449	0.770	0.750	0.770	0.670	0.790	2,496,000	0.7449	4.05%
2023-08-31	0	0.740	0.700	0.740	0.630	0.830	10,717,190	8,039,904	0.7502	0.740	0.700	0.740	0.630	0.830	10,717,190	0.7502	12.12%
2023-08-30	0	0.660	0.650	0.660	0.425	0.670	10,940,000	6,154,160	0.5625	0.660	0.650	0.660	0.425	0.670	10,940,000	0.5625	60.98%
2023-08-29	0	0.410	0.410	0.425	0.390	0.435	1,987,000	819,785	0.4126	0.410	0.410	0.425	0.390	0.435	1,987,000	0.4126	5.13%
2023-08-28	0	0.390	0.390	0.400	0.365	0.445	5,594,474	2,269,605	0.4057	0.390	0.390	0.400	0.365	0.445	5,594,474	0.4057	-4.88%
2023-08-25	0	0.410	0.410	0.415	0.310	0.415	5,495,000	2,092,440	0.3808	0.410	0.410	0.415	0.310	0.415	5,495,000	0.3808	36.67%
2023-08-24	0	0.300	0.300	0.305	0.300	0.310	1,652,000	504,745	0.3055	0.300	0.300	0.305	0.300	0.310	1,652,000	0.3055	0.00%
2023-08-23	0	0.300	0.300	0.310	0.300	0.310	28,000	8,565	0.3059	0.300	0.300	0.310	0.300	0.310	28,000	0.3059	0.00%
2023-08-22	0	0.300	0.300	0.305	0.295	0.300	591,000	177,070	0.2996	0.300	0.300	0.305	0.295	0.300	591,000	0.2996	-1.64%
2023-08-21	0	0.305	0.305	0.310	0.295	0.305	254,000	76,430	0.3009	0.305	0.305	0.310	0.295	0.305	254,000	0.3009	0.00%
2023-08-18	0	0.305	0.300	0.315	0.295	0.315	1,625,000	495,575	0.3050	0.305	0.300	0.315	0.295	0.315	1,625,000	0.3050	1.67%
2023-08-17	0	0.300	0.300	0.315	0.275	0.325	3,018,000	895,650	0.2968	0.300	0.300	0.315	0.275	0.325	3,018,000	0.2968	9.09%
2023-08-16	0	0.275	0.275	0.280	0.275	0.275	7,000	1,925	0.2750	0.275	0.275	0.280	0.275	0.275	7,000	0.2750	0.00%
2023-08-15	0	0.275	0.275	0.280	0.270	0.275	17,000	4,650	0.2735	0.275	0.275	0.280	0.270	0.275	17,000	0.2735	1.85%
2023-08-14	0	0.270	0.265	0.270	0.260	0.275	146,000	38,900	0.2664	0.270	0.265	0.270	0.260	0.275	146,000	0.2664	-1.82%
2023-08-11	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2023-08-10	0	0.275	0.275	0.280	0.270	0.275	144,000	39,040	0.2711	0.275	0.275	0.280	0.270	0.275	144,000	0.2711	0.00%
2023-08-09	0	0.275	0.275	0.280	0.275	0.280	11,000	3,035	0.2759	0.275	0.275	0.280	0.275	0.280	11,000	0.2759	3.77%
2023-08-08	0	0.265	0.265	0.280	0.265	0.285	297,000	82,140	0.2766	0.265	0.265	0.280	0.265	0.285	297,000	0.2766	-5.36%
2023-08-07	0	0.280	0.260	0.285	0.260	0.280	18,000	4,875	0.2708	0.280	0.260	0.285	0.260	0.280	18,000	0.2708	9.80%
2023-08-04	0	0.255	0.255	0.280	0.255	0.280	280,361	72,795	0.2596	0.255	0.255	0.280	0.255	0.280	280,361	0.2596	-7.27%
2023-08-03	0	0.275	0.260	0.265	0.260	0.280	6,279	1,679	0.2674	0.275	0.260	0.265	0.260	0.280	6,279	0.2674	5.77%
2023-08-02	0	0.260	0.260	0.285	0.260	0.265	68,000	17,705	0.2604	0.260	0.260	0.285	0.260	0.265	68,000	0.2604	0.00%
2023-08-01	0	0.260	0.260	0.280	0.250	0.280	1,098,000	284,540	0.2591	0.260	0.260	0.280	0.250	0.280	1,098,000	0.2591	0.00%
2023-07-31	0	0.260	0.260	0.280	0.250	0.275	617,000	159,240	0.2581	0.260	0.260	0.280	0.250	0.275	617,000	0.2581	0.00%
2023-07-28	0	0.260	0.255	0.270	0.250	0.300	344,000	95,615	0.2780	0.260	0.255	0.270	0.250	0.300	344,000	0.2780	-5.45%
2023-07-27	0	0.275	0.265	0.275	0.260	0.275	262,000	71,405	0.2725	0.275	0.265	0.275	0.260	0.275	262,000	0.2725	0.00%
2023-07-26	0	0.275	0.275	0.305	0.275	0.290	984,000	275,135	0.2796	0.275	0.275	0.305	0.275	0.290	984,000	0.2796	-1.79%
2023-07-25	0	0.280	0.280	0.305	0.280	0.285	1,002,000	284,945	0.2844	0.280	0.280	0.305	0.280	0.285	1,002,000	0.2844	-1.75%
2023-07-24	0	0.285	0.285	0.295	0.285	0.285	123,000	35,055	0.2850	0.285	0.285	0.295	0.285	0.285	123,000	0.2850	0.00%
2023-07-21	0	0.285	0.285	0.320	0.285	0.290	973,000	281,715	0.2895	0.285	0.285	0.320	0.285	0.290	973,000	0.2895	-1.72%
2023-07-20	0	0.290	0.290	0.315	0.290	0.335	1,559,000	460,365	0.2953	0.290	0.290	0.315	0.290	0.335	1,559,000	0.2953	-1.69%
2023-07-19	0	0.295	0.295	0.335	0.280	0.300	100,000	29,590	0.2959	0.295	0.295	0.335	0.280	0.300	100,000	0.2959	-1.67%
2023-07-18	0	0.300	0.300	0.305	0.300	0.305	213,000	64,640	0.3035	0.300	0.300	0.305	0.300	0.305	213,000	0.3035	-1.64%
2023-07-14	0	0.305	0.305	0.310	0.305	0.310	383,000	118,165	0.3085	0.305	0.305	0.310	0.305	0.310	383,000	0.3085	-1.61%
2023-07-13	0	0.310	0.310	0.315	0.310	0.330	18,000	5,610	0.3117	0.310	0.310	0.315	0.310	0.330	18,000	0.3117	0.00%
2023-07-12	0	0.310	0.310	0.315	0.310	0.315	293,000	91,680	0.3129	0.310	0.310	0.315	0.310	0.315	293,000	0.3129	-3.12%
2023-07-11	0	0.320	0.320	0.330	0.320	0.385	64,000	21,300	0.3328	0.320	0.320	0.330	0.320	0.385	64,000	0.3328	1.59%
2023-07-10	0	0.315	0.315	0.320	0.310	0.340	283,000	93,115	0.3290	0.315	0.315	0.320	0.310	0.340	283,000	0.3290	-7.35%
2023-07-07	0	0.340	0.340	0.370	0.330	0.355	31,000	10,615	0.3424	0.340	0.340	0.370	0.330	0.355	31,000	0.3424	3.03%
2023-07-06	0	0.330	0.330	0.335	0.330	0.385	207,000	69,705	0.3367	0.330	0.330	0.335	0.330	0.385	207,000	0.3367	-2.94%
2023-07-05	0	0.340	0.340	0.390	0.340	0.350	79,000	27,360	0.3463	0.340	0.340	0.390	0.340	0.350	79,000	0.3463	-2.86%
2023-07-04	0	0.350	0.350	0.360	0.340	0.350	12,000	4,130	0.3442	0.350	0.350	0.360	0.340	0.350	12,000	0.3442	6.06%
2023-07-03	0	0.330	0.330	0.415	0.320	0.415	634,000	220,160	0.3473	0.330	0.330	0.415	0.320	0.415	634,000	0.3473	3.13%
2023-06-30	0	0.320	0.320	0.335	0.320	0.335	212,000	69,545	0.3280	0.320	0.320	0.335	0.320	0.335	212,000	0.3280	-3.03%
2023-06-29	0	0.330	0.330	0.335	0.330	0.375	502,699	172,227	0.3426	0.330	0.330	0.335	0.330	0.375	502,699	0.3426	-1.49%
2023-06-28	0	0.335	0.330	0.375	0.335	0.335	3,000	1,005	0.3350	0.335	0.330	0.375	0.335	0.335	3,000	0.3350	1.52%
2023-06-27	0	0.330	0.330	0.355	0.325	0.335	88,000	29,155	0.3313	0.330	0.330	0.355	0.325	0.335	88,000	0.3313	0.00%
2023-06-26	0	0.330	0.330	0.335	0.330	0.350	327,000	110,760	0.3387	0.330	0.330	0.335	0.330	0.350	327,000	0.3387	-5.71%
2023-06-23	0	0.350	0.350	0.365	0.320	0.365	424,000	144,025	0.3397	0.350	0.350	0.365	0.320	0.365	424,000	0.3397	-2.78%
2023-06-21	0	0.360	0.355	0.360	0.360	0.360	1,000	360	0.3600	0.360	0.355	0.360	0.360	0.360	1,000	0.3600	7.46%
2023-06-20	0	0.335	0.330	0.360	0.330	0.375	55,000	19,425	0.3532	0.335	0.330	0.360	0.330	0.375	55,000	0.3532	0.00%
2023-06-19	0	0.335	0.335	0.385	0.325	0.385	3,000	1,035	0.3450	0.335	0.335	0.385	0.325	0.385	3,000	0.3450	-4.29%
2023-06-16	0	0.350	0.350	0.380	0.330	0.365	201,000	68,565	0.3411	0.350	0.350	0.380	0.330	0.365	201,000	0.3411	1.45%
2023-06-15	0	0.345	0.340	0.350	0.340	0.400	472,000	169,810	0.3598	0.345	0.340	0.350	0.340	0.400	472,000	0.3598	-8.00%
2023-06-14	0	0.375	0.375	0.380	0.375	0.430	162,000	63,870	0.3943	0.375	0.375	0.380	0.375	0.430	162,000	0.3943	-1.32%
2023-06-13	0	0.380	0.380	0.385	0.380	0.440	1,690,000	678,700	0.4016	0.380	0.380	0.385	0.380	0.440	1,690,000	0.4016	-7.32%
2023-06-12	0	0.410	0.390	0.430	-	-	0	0	-	0.410	0.390	0.430	-	-	0	-	0.00%
2023-06-09	0	0.410	0.410	0.415	0.380	0.415	847,000	333,775	0.3941	0.410	0.410	0.415	0.380	0.415	847,000	0.3941	1.23%
2023-06-08	0	0.405	0.395	0.405	0.380	0.405	219,000	86,575	0.3953	0.405	0.395	0.405	0.380	0.405	219,000	0.3953	1.25%
2023-06-07	0	0.400	0.375	0.410	-	-	0	0	-	0.400	0.375	0.410	-	-	0	-	0.00%
2023-06-06	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	-1.23%
2023-06-05	0	0.405	0.395	0.405	0.395	0.405	72,000	28,580	0.3969	0.405	0.395	0.405	0.395	0.405	72,000	0.3969	3.85%
2023-06-02	0	0.390	0.390	0.395	0.375	0.395	110,000	42,320	0.3847	0.390	0.390	0.395	0.375	0.395	110,000	0.3847	2.63%
2023-06-01	0	0.380	0.380	0.390	0.365	0.395	19,000	7,160	0.3768	0.380	0.380	0.390	0.365	0.395	19,000	0.3768	0.00%
2023-05-31	0	0.380	0.375	0.460	-	-	0	0	-	0.380	0.375	0.460	-	-	0	-	0.00%
2023-05-30	0	0.380	0.375	0.450	-	-	0	0	-	0.380	0.375	0.450	-	-	0	-	0.00%
2023-05-29	0	0.380	0.375	0.390	0.370	0.390	204,000	78,295	0.3838	0.380	0.375	0.390	0.370	0.390	204,000	0.3838	1.33%
2023-05-25	0	0.375	0.370	0.380	0.370	0.385	517,000	195,690	0.3785	0.375	0.370	0.380	0.370	0.385	517,000	0.3785	0.00%
2023-05-24	0	0.375	0.375	0.380	0.370	0.380	100,000	37,285	0.3729	0.375	0.375	0.380	0.370	0.380	100,000	0.3729	1.35%
2023-05-23	0	0.370	0.370	0.400	0.370	0.375	47,000	17,500	0.3723	0.370	0.370	0.400	0.370	0.375	47,000	0.3723	0.00%
2023-05-22	0	0.370	0.370	0.385	0.365	0.380	141,000	51,980	0.3687	0.370	0.370	0.385	0.365	0.380	141,000	0.3687	-3.90%
2023-05-19	0	0.385	0.385	0.400	0.380	0.400	160,000	61,525	0.3845	0.385	0.385	0.400	0.380	0.400	160,000	0.3845	2.67%
2023-05-18	0	0.375	0.370	0.375	0.365	0.380	141,000	51,935	0.3683	0.375	0.370	0.375	0.365	0.380	141,000	0.3683	2.74%
2023-05-17	0	0.365	0.365	0.375	0.360	0.380	39,000	14,235	0.3650	0.365	0.365	0.375	0.360	0.380	39,000	0.3650	0.00%
2023-05-16	0	0.365	0.365	0.375	0.360	0.375	761,000	281,100	0.3694	0.365	0.365	0.375	0.360	0.375	761,000	0.3694	0.00%
2023-05-15	0	0.365	0.365	0.370	0.360	0.375	566,000	209,450	0.3701	0.365	0.365	0.370	0.360	0.375	566,000	0.3701	0.00%
2023-05-12	0	0.365	0.365	0.375	0.345	0.380	444,000	161,365	0.3634	0.365	0.365	0.375	0.345	0.380	444,000	0.3634	-1.35%
2023-05-11	0	0.370	0.370	0.375	0.360	0.370	23,000	8,350	0.3630	0.370	0.370	0.375	0.360	0.370	23,000	0.3630	0.00%
2023-05-10	0	0.370	0.370	0.380	0.365	0.375	446,000	164,595	0.3690	0.370	0.370	0.380	0.365	0.375	446,000	0.3690	0.00%
2023-05-09	0	0.370	0.370	0.380	0.350	0.380	102,000	37,870	0.3713	0.370	0.370	0.380	0.350	0.380	102,000	0.3713	4.23%
2023-05-08	0	0.355	0.355	0.360	0.340	0.375	371,000	132,810	0.3580	0.355	0.355	0.360	0.340	0.375	371,000	0.3580	4.41%
2023-05-05	0	0.340	0.340	0.355	0.320	0.360	1,533,000	537,390	0.3505	0.340	0.340	0.355	0.320	0.360	1,533,000	0.3505	-4.23%
2023-05-04	0	0.355	0.355	0.380	0.340	0.365	239,000	86,505	0.3619	0.355	0.355	0.380	0.340	0.365	239,000	0.3619	-2.74%
2023-05-03	0	0.365	0.365	0.380	0.360	0.375	150,000	54,720	0.3648	0.365	0.365	0.380	0.360	0.375	150,000	0.3648	1.39%
2023-05-02	0	0.360	0.360	0.380	0.355	0.365	1,115,000	404,850	0.3631	0.360	0.360	0.380	0.355	0.365	1,115,000	0.3631	-1.37%
2023-04-28	0	0.365	0.365	0.370	0.355	0.370	707,000	254,270	0.3596	0.365	0.365	0.370	0.355	0.370	707,000	0.3596	2.82%
2023-04-27	0	0.355	0.355	0.370	0.355	0.370	93,000	33,870	0.3642	0.355	0.355	0.370	0.355	0.370	93,000	0.3642	0.00%
2023-04-26	0	0.355	0.350	0.370	0.350	0.375	438,000	159,230	0.3635	0.355	0.350	0.370	0.350	0.375	438,000	0.3635	-1.39%
2023-04-25	0	0.360	0.355	0.375	0.335	0.375	2,167,000	758,775	0.3501	0.360	0.355	0.375	0.335	0.375	2,167,000	0.3501	1.41%
2023-04-24	0	0.355	0.355	0.370	0.355	0.380	566,000	205,430	0.3630	0.355	0.355	0.370	0.355	0.380	566,000	0.3630	2.90%
2023-04-21	0	0.345	0.340	0.360	0.315	0.400	3,122,000	1,105,080	0.3540	0.345	0.340	0.360	0.315	0.400	3,122,000	0.3540	9.52%
2023-04-20	0	0.315	0.320	0.325	0.310	0.360	5,198,000	1,767,280	0.3400	0.315	0.320	0.325	0.310	0.360	5,198,000	0.3400	-4.55%
2023-04-19	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2023-03-31	0	0.330	0.310	0.330	0.325	0.355	508,000	169,355	0.3334	0.330	0.310	0.330	0.325	0.355	508,000	0.3334	-7.04%
2023-03-30	0	0.355	0.345	0.355	0.325	0.360	1,276,000	431,055	0.3378	0.355	0.345	0.355	0.325	0.360	1,276,000	0.3378	1.43%
2023-03-29	0	0.350	0.350	0.365	0.320	0.365	1,165,000	392,520	0.3369	0.350	0.350	0.365	0.320	0.365	1,165,000	0.3369	2.94%
2023-03-28	0	0.340	0.330	0.340	0.315	0.350	371,000	121,687	0.3280	0.340	0.330	0.340	0.315	0.350	371,000	0.3280	7.94%
2023-03-27	0	0.315	0.300	0.315	0.300	0.345	59,000	18,450	0.3127	0.315	0.300	0.315	0.300	0.345	59,000	0.3127	0.00%
2023-03-24	0	0.315	0.310	0.315	0.300	0.360	614,000	189,910	0.3093	0.315	0.310	0.315	0.300	0.360	614,000	0.3093	3.28%
2023-03-23	0	0.305	0.305	0.315	0.295	0.320	317,000	96,880	0.3056	0.305	0.305	0.315	0.295	0.320	317,000	0.3056	1.67%
2023-03-22	0	0.300	0.300	0.310	0.290	0.315	804,000	242,655	0.3018	0.300	0.300	0.310	0.290	0.315	804,000	0.3018	-7.69%
2023-03-21	0	0.325	0.305	0.325	0.305	0.335	571,721	181,020	0.3166	0.325	0.305	0.325	0.305	0.335	571,721	0.3166	0.00%
2023-03-20	0	0.325	0.315	0.350	0.310	0.360	1,475,000	474,235	0.3215	0.325	0.315	0.350	0.310	0.360	1,475,000	0.3215	1.56%
2023-03-17	0	0.320	0.320	0.340	0.315	0.375	6,317,250	2,025,753	0.3207	0.320	0.320	0.340	0.315	0.375	6,317,250	0.3207	-7.25%
2023-03-16	0	0.345	0.305	0.345	0.290	0.400	3,544,000	1,192,485	0.3365	0.345	0.305	0.345	0.290	0.400	3,544,000	0.3365	-15.85%
2023-03-15	0	0.410	0.395	0.410	0.385	0.445	901,000	360,405	0.4000	0.410	0.395	0.410	0.385	0.445	901,000	0.4000	-2.38%
2023-03-14	0	0.420	0.410	0.420	0.410	0.480	363,000	159,875	0.4404	0.420	0.410	0.420	0.410	0.480	363,000	0.4404	-5.62%
2023-03-13	0	0.445	0.440	0.445	0.440	0.450	876,000	390,360	0.4456	0.445	0.440	0.445	0.440	0.450	876,000	0.4456	1.14%
2023-03-10	0	0.440	0.440	0.445	0.440	0.445	448,000	199,170	0.4446	0.440	0.440	0.445	0.440	0.445	448,000	0.4446	-2.22%
2023-03-09	0	0.450	0.440	0.455	0.435	0.455	618,000	272,325	0.4407	0.450	0.440	0.455	0.435	0.455	618,000	0.4407	3.45%
2023-03-08	0	0.435	0.425	0.435	0.425	0.435	766,000	329,480	0.4301	0.435	0.425	0.435	0.425	0.435	766,000	0.4301	0.00%
2023-03-07	0	0.435	0.425	0.435	0.415	0.435	745,000	320,100	0.4297	0.435	0.425	0.435	0.415	0.435	745,000	0.4297	2.35%
2023-03-06	0	0.425	0.415	0.425	0.415	0.425	176,000	73,375	0.4169	0.425	0.415	0.425	0.415	0.425	176,000	0.4169	0.00%
2023-03-03	0	0.425	0.410	0.425	0.410	0.435	125,000	52,195	0.4176	0.425	0.410	0.425	0.410	0.435	125,000	0.4176	3.66%
2023-03-02	0	0.410	0.410	0.430	0.405	0.435	723,000	304,305	0.4209	0.410	0.410	0.430	0.405	0.435	723,000	0.4209	-3.53%
2023-03-01	0	0.425	0.415	0.425	0.400	0.425	606,000	249,905	0.4124	0.425	0.415	0.425	0.400	0.425	606,000	0.4124	0.00%
2023-02-28	0	0.425	0.405	0.425	0.405	0.440	187,000	77,860	0.4164	0.425	0.405	0.425	0.405	0.440	187,000	0.4164	0.00%
2023-02-27	0	0.425	0.415	0.430	0.415	0.440	785,000	331,380	0.4221	0.425	0.415	0.430	0.415	0.440	785,000	0.4221	1.19%
2023-02-24	0	0.420	0.410	0.420	0.405	0.440	782,000	322,050	0.4118	0.420	0.410	0.420	0.405	0.440	782,000	0.4118	-1.18%
2023-02-23	0	0.425	0.430	0.440	0.420	0.455	1,148,000	496,190	0.4322	0.425	0.430	0.440	0.420	0.455	1,148,000	0.4322	-3.41%
2023-02-22	0	0.440	0.450	0.455	0.430	0.465	192,000	84,455	0.4399	0.440	0.450	0.455	0.430	0.465	192,000	0.4399	0.00%
2023-02-21	0	0.440	0.440	0.460	0.440	0.470	684,000	311,590	0.4555	0.440	0.440	0.460	0.440	0.470	684,000	0.4555	-3.30%
2023-02-20	0	0.455	0.450	0.455	0.450	0.455	195,000	88,055	0.4516	0.455	0.450	0.455	0.450	0.455	195,000	0.4516	0.00%
2023-02-17	0	0.455	0.475	0.480	0.450	0.460	590,000	268,615	0.4553	0.455	0.475	0.480	0.450	0.460	590,000	0.4553	-1.09%
2023-02-16	0	0.460	0.455	0.460	0.455	0.485	195,000	90,545	0.4643	0.460	0.455	0.460	0.455	0.485	195,000	0.4643	0.00%
2023-02-15	0	0.460	0.460	0.465	0.450	0.470	920,008	422,933	0.4597	0.460	0.460	0.465	0.450	0.470	920,008	0.4597	-2.13%
2023-02-14	0	0.470	0.470	0.485	0.465	0.475	441,000	209,210	0.4744	0.470	0.470	0.485	0.465	0.475	441,000	0.4744	-3.09%
2023-02-13	0	0.485	0.485	0.495	0.470	0.495	1,005,000	487,625	0.4852	0.485	0.485	0.495	0.470	0.495	1,005,000	0.4852	-3.00%
2023-02-10	0	0.500	0.480	0.500	0.475	0.500	1,045,980	503,924	0.4818	0.500	0.480	0.500	0.475	0.500	1,045,980	0.4818	3.09%
2023-02-09	0	0.485	0.480	0.500	0.480	0.500	879,000	425,675	0.4843	0.485	0.480	0.500	0.480	0.500	879,000	0.4843	-2.02%
2023-02-08	0	0.495	0.485	0.495	0.470	0.495	936,000	450,990	0.4818	0.495	0.485	0.495	0.470	0.495	936,000	0.4818	-1.00%
2023-02-07	0	0.500	0.490	0.500	0.450	0.510	1,575,000	746,645	0.4741	0.500	0.490	0.500	0.450	0.510	1,575,000	0.4741	6.38%
2023-02-06	0	0.470	0.475	0.480	0.425	0.480	1,272,000	586,450	0.4610	0.470	0.475	0.480	0.425	0.480	1,272,000	0.4610	0.00%
2023-02-03	0	0.470	0.470	0.485	0.460	0.500	936,000	441,895	0.4721	0.470	0.470	0.485	0.460	0.500	936,000	0.4721	-6.00%
2023-02-02	0	0.500	0.510	0.520	0.485	0.520	913,000	454,755	0.4981	0.500	0.510	0.520	0.485	0.520	913,000	0.4981	0.00%
2023-02-01	0	0.500	0.510	0.520	0.490	0.520	405,000	202,480	0.5000	0.500	0.510	0.520	0.490	0.520	405,000	0.5000	3.09%
2023-01-31	0	0.485	0.485	0.500	0.480	0.500	1,259,000	620,015	0.4925	0.485	0.485	0.500	0.480	0.500	1,259,000	0.4925	-3.00%
2023-01-30	0	0.500	0.490	0.500	0.490	0.530	786,000	397,160	0.5053	0.500	0.490	0.500	0.490	0.530	786,000	0.5053	0.00%
2023-01-27	0	0.500	0.500	0.520	0.500	0.530	958,000	488,170	0.5096	0.500	0.500	0.520	0.500	0.530	958,000	0.5096	0.00%
2023-01-26	0	0.500	0.500	0.510	0.495	0.510	1,105,000	551,845	0.4994	0.500	0.500	0.510	0.495	0.510	1,105,000	0.4994	-1.96%
2023-01-20	0	0.510	0.495	0.510	0.485	0.530	959,000	477,845	0.4983	0.510	0.495	0.510	0.485	0.530	959,000	0.4983	5.15%
2023-01-19	0	0.485	0.485	0.530	0.455	0.530	1,055,000	523,005	0.4957	0.485	0.485	0.530	0.455	0.530	1,055,000	0.4957	-6.73%
2023-01-18	0	0.520	0.470	0.530	0.500	0.540	893,000	463,930	0.5195	0.520	0.470	0.530	0.500	0.540	893,000	0.5195	-1.89%
2023-01-17	0	0.530	0.500	0.530	0.490	0.550	1,009,000	524,930	0.5202	0.530	0.500	0.530	0.490	0.550	1,009,000	0.5202	1.92%
2023-01-16	0	0.520	0.500	0.520	0.500	0.520	933,000	476,890	0.5111	0.520	0.500	0.520	0.500	0.520	933,000	0.5111	1.96%
2023-01-13	0	0.510	0.500	0.510	0.490	0.510	1,125,000	557,955	0.4960	0.510	0.500	0.510	0.490	0.510	1,125,000	0.4960	4.08%
2023-01-12	0	0.490	0.475	0.500	0.475	0.510	813,000	402,235	0.4948	0.490	0.475	0.500	0.475	0.510	813,000	0.4948	-1.01%
2023-01-11	0	0.495	0.480	0.500	0.470	0.510	1,172,000	572,600	0.4886	0.495	0.480	0.500	0.470	0.510	1,172,000	0.4886	0.00%
2023-01-10	0	0.495	0.495	0.510	0.485	0.580	380,000	192,795	0.5074	0.495	0.495	0.510	0.485	0.580	380,000	0.5074	-8.33%
2023-01-09	0	0.540	0.530	0.540	0.510	0.560	1,032,000	559,030	0.5417	0.540	0.530	0.540	0.510	0.560	1,032,000	0.5417	10.20%
2023-01-06	0	0.490	0.450	0.490	0.440	0.500	1,083,000	517,415	0.4778	0.490	0.450	0.490	0.440	0.500	1,083,000	0.4778	5.38%
2023-01-05	0	0.465	0.465	0.470	0.440	0.465	278,000	125,225	0.4504	0.465	0.465	0.470	0.440	0.465	278,000	0.4504	0.00%
2023-01-04	0	0.465	0.440	0.465	0.425	0.465	1,128,000	498,035	0.4415	0.465	0.440	0.465	0.425	0.465	1,128,000	0.4415	3.33%
2023-01-03	0	0.450	0.430	0.450	0.420	0.470	1,224,000	548,255	0.4479	0.450	0.430	0.450	0.420	0.470	1,224,000	0.4479	-1.10%
2022-12-30	0	0.455	0.450	0.455	0.450	0.475	1,136,147	523,216	0.4605	0.455	0.450	0.455	0.450	0.475	1,136,147	0.4605	1.11%
2022-12-29	0	0.450	0.435	0.450	0.445	0.480	648,000	289,950	0.4475	0.450	0.435	0.450	0.445	0.480	648,000	0.4475	3.45%
2022-12-28	0	0.435	0.435	0.475	0.420	0.490	2,005,000	881,240	0.4395	0.435	0.435	0.475	0.420	0.490	2,005,000	0.4395	-10.31%
2022-12-23	0	0.485	0.485	0.495	0.485	0.510	1,182,000	585,825	0.4956	0.485	0.485	0.495	0.485	0.510	1,182,000	0.4956	-4.90%
2022-12-22	0	0.510	0.500	0.510	0.500	0.520	285,000	145,480	0.5105	0.510	0.500	0.510	0.500	0.520	285,000	0.5105	-1.92%
2022-12-21	0	0.520	0.520	0.540	0.500	0.520	463,000	236,000	0.5097	0.520	0.520	0.540	0.500	0.520	463,000	0.5097	0.00%
2022-12-20	0	0.520	0.500	0.520	0.500	0.520	231,314	118,507	0.5123	0.520	0.500	0.520	0.500	0.520	231,314	0.5123	0.00%
2022-12-19	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2022-12-16	0	0.520	0.510	0.520	0.510	0.520	41,000	21,100	0.5146	0.520	0.510	0.520	0.510	0.520	41,000	0.5146	1.96%
2022-12-15	0	0.510	0.510	0.520	0.510	0.520	244,000	126,260	0.5175	0.510	0.510	0.520	0.510	0.520	244,000	0.5175	-3.77%
2022-12-14	0	0.530	0.520	0.530	0.520	0.530	81,000	42,320	0.5225	0.530	0.520	0.530	0.520	0.530	81,000	0.5225	1.92%
2022-12-13	0	0.520	0.520	0.530	0.520	0.550	1,140,000	611,870	0.5367	0.520	0.520	0.530	0.520	0.550	1,140,000	0.5367	-1.89%
2022-12-12	0	0.530	0.530	0.550	0.530	0.570	789,000	431,650	0.5471	0.530	0.530	0.550	0.530	0.570	789,000	0.5471	-8.62%
2022-12-09	0	0.580	0.560	0.580	0.550	0.580	979,000	550,590	0.5624	0.580	0.560	0.580	0.550	0.580	979,000	0.5624	3.57%
2022-12-08	0	0.560	0.560	0.570	0.550	0.600	1,023,000	582,210	0.5691	0.560	0.560	0.570	0.550	0.600	1,023,000	0.5691	0.00%
2022-12-07	0	0.560	0.560	0.590	0.560	0.610	1,398,000	815,920	0.5836	0.560	0.560	0.590	0.560	0.610	1,398,000	0.5836	-1.75%
2022-12-06	0	0.570	0.580	0.590	0.530	0.590	1,200,000	663,630	0.5530	0.570	0.580	0.590	0.530	0.590	1,200,000	0.5530	1.79%
2022-12-05	0	0.560	0.540	0.570	0.530	0.580	987,000	542,970	0.5501	0.560	0.540	0.570	0.530	0.580	987,000	0.5501	7.69%
2022-12-02	0	0.520	0.510	0.520	0.510	0.530	1,044,000	543,360	0.5205	0.520	0.510	0.520	0.510	0.530	1,044,000	0.5205	1.96%
2022-12-01	0	0.510	0.510	0.520	0.510	0.520	1,133,000	588,320	0.5193	0.510	0.510	0.520	0.510	0.520	1,133,000	0.5193	0.00%
2022-11-30	0	0.510	0.510	0.520	0.510	0.520	163,000	84,390	0.5177	0.510	0.510	0.520	0.510	0.520	163,000	0.5177	0.00%
2022-11-29	0	0.510	0.510	0.520	0.510	0.510	16,025	8,173	0.5100	0.510	0.510	0.520	0.510	0.510	16,025	0.5100	-1.92%
2022-11-28	0	0.520	0.510	0.520	0.510	0.520	309,000	159,460	0.5161	0.520	0.510	0.520	0.510	0.520	309,000	0.5161	0.00%
2022-11-25	0	0.520	0.510	0.520	0.510	0.520	105,000	54,420	0.5183	0.520	0.510	0.520	0.510	0.520	105,000	0.5183	0.00%
2022-11-24	0	0.520	0.510	0.520	0.500	0.520	706,000	361,140	0.5115	0.520	0.510	0.520	0.500	0.520	706,000	0.5115	0.00%
2022-11-23	0	0.520	0.510	0.520	0.500	0.580	1,597,000	840,840	0.5265	0.520	0.510	0.520	0.500	0.580	1,597,000	0.5265	1.96%
2022-11-22	0	0.510	0.510	0.520	0.510	0.590	301,000	156,760	0.5208	0.510	0.510	0.520	0.510	0.590	301,000	0.5208	-3.77%
2022-11-21	0	0.530	0.510	0.530	0.500	0.530	1,133,000	580,740	0.5126	0.530	0.510	0.530	0.500	0.530	1,133,000	0.5126	3.92%
2022-11-18	0	0.510	0.510	0.520	0.510	0.530	811,000	417,750	0.5151	0.510	0.510	0.520	0.510	0.530	811,000	0.5151	-3.77%
2022-11-17	0	0.530	0.510	0.530	0.510	0.530	859,000	446,060	0.5193	0.530	0.510	0.530	0.510	0.530	859,000	0.5193	0.00%
2022-11-16	0	0.530	0.520	0.530	0.510	0.530	306,000	158,940	0.5194	0.530	0.520	0.530	0.510	0.530	306,000	0.5194	3.92%
2022-11-15	0	0.510	0.510	0.520	0.510	0.530	819,000	424,310	0.5181	0.510	0.510	0.520	0.510	0.530	819,000	0.5181	0.00%
2022-11-14	0	0.510	0.510	0.530	0.510	0.530	1,141,000	591,090	0.5180	0.510	0.510	0.530	0.510	0.530	1,141,000	0.5180	-1.92%
2022-11-11	0	0.520	0.510	0.520	0.510	0.540	1,219,000	643,580	0.5280	0.520	0.510	0.520	0.510	0.540	1,219,000	0.5280	-1.89%
2022-11-10	0	0.530	0.520	0.530	0.520	0.550	745,000	395,840	0.5313	0.530	0.520	0.530	0.520	0.550	745,000	0.5313	0.00%
2022-11-09	0	0.530	0.520	0.550	0.520	0.540	994,000	526,200	0.5294	0.530	0.520	0.550	0.520	0.540	994,000	0.5294	1.92%
2022-11-08	0	0.520	0.520	0.530	0.520	0.550	1,127,504	594,482	0.5273	0.520	0.520	0.530	0.520	0.550	1,127,504	0.5273	-1.89%
2022-11-07	0	0.530	0.530	0.550	0.510	0.560	998,000	541,120	0.5422	0.530	0.530	0.550	0.510	0.560	998,000	0.5422	1.92%
2022-11-04	0	0.520	0.520	0.530	0.520	0.540	1,062,000	564,337	0.5314	0.520	0.520	0.530	0.520	0.540	1,062,000	0.5314	-3.70%
2022-11-03	0	0.540	0.530	0.540	0.540	0.800	910,000	510,550	0.5610	0.540	0.530	0.540	0.540	0.800	910,000	0.5610	-5.26%
2022-11-02	0	0.570	0.560	0.570	0.550	0.590	669,000	381,070	0.5696	0.570	0.560	0.570	0.550	0.590	669,000	0.5696	3.64%
2022-11-01	0	0.550	0.520	0.550	0.520	0.550	1,685,000	902,570	0.5356	0.550	0.520	0.550	0.520	0.550	1,685,000	0.5356	1.85%
2022-10-31	0	0.540	0.540	0.550	0.500	0.540	1,148,000	591,390	0.5151	0.540	0.540	0.550	0.500	0.540	1,148,000	0.5151	1.89%
2022-10-28	0	0.530	0.530	0.540	0.510	0.560	1,625,000	855,750	0.5266	0.530	0.530	0.540	0.510	0.560	1,625,000	0.5266	-5.36%
2022-10-27	0	0.560	0.560	0.580	0.510	0.620	1,219,000	651,480	0.5344	0.560	0.560	0.580	0.510	0.620	1,219,000	0.5344	1.82%
2022-10-26	0	0.550	0.530	0.560	0.530	0.630	305,000	171,960	0.5638	0.550	0.530	0.560	0.530	0.630	305,000	0.5638	0.00%
2022-10-25	0	0.550	0.550	0.570	0.520	0.590	1,164,000	641,580	0.5512	0.550	0.550	0.570	0.520	0.590	1,164,000	0.5512	-3.51%
2022-10-24	0	0.570	0.570	0.590	0.570	0.690	557,000	329,790	0.5921	0.570	0.570	0.590	0.570	0.690	557,000	0.5921	-10.94%
2022-10-21	0	0.640	0.640	0.650	0.610	0.670	1,790,000	1,137,030	0.6352	0.640	0.640	0.650	0.610	0.670	1,790,000	0.6352	-1.54%
2022-10-20	0	0.650	0.630	0.650	0.630	0.680	1,260,000	823,670	0.6537	0.650	0.630	0.650	0.630	0.680	1,260,000	0.6537	-2.99%
2022-10-19	0	0.670	0.660	0.670	0.660	0.690	768,000	516,900	0.6730	0.670	0.660	0.670	0.660	0.690	768,000	0.6730	-4.29%
2022-10-18	0	0.700	0.660	0.700	0.640	0.700	927,000	613,140	0.6614	0.700	0.660	0.700	0.640	0.700	927,000	0.6614	6.06%
2022-10-17	0	0.660	0.660	0.670	0.650	0.760	667,000	441,790	0.6624	0.660	0.660	0.670	0.650	0.760	667,000	0.6624	-1.49%
2022-10-14	0	0.670	0.650	0.670	0.650	0.690	350,000	233,410	0.6669	0.670	0.650	0.670	0.650	0.690	350,000	0.6669	1.52%
2022-10-13	0	0.660	0.650	0.660	0.650	0.670	1,072,000	708,210	0.6606	0.660	0.650	0.660	0.650	0.670	1,072,000	0.6606	-2.94%
2022-10-12	0	0.680	0.670	0.680	0.650	0.690	1,202,000	802,700	0.6678	0.680	0.670	0.680	0.650	0.690	1,202,000	0.6678	-1.45%
2022-10-11	0	0.690	0.660	0.690	0.640	0.710	1,343,000	909,270	0.6770	0.690	0.660	0.690	0.640	0.710	1,343,000	0.6770	-1.43%
2022-10-10	0	0.700	0.670	0.700	0.630	0.710	1,852,484	1,230,064	0.6640	0.700	0.670	0.700	0.630	0.710	1,852,484	0.6640	1.45%
2022-10-07	0	0.690	0.680	0.690	0.670	0.740	1,648,000	1,160,790	0.7044	0.690	0.680	0.690	0.670	0.740	1,648,000	0.7044	-6.76%
2022-10-06	0	0.740	0.740	0.750	0.740	0.770	1,685,000	1,272,460	0.7552	0.740	0.740	0.750	0.740	0.770	1,685,000	0.7552	-5.13%
2022-10-05	0	0.780	0.750	0.780	0.740	0.780	2,785,000	2,110,470	0.7578	0.780	0.750	0.780	0.740	0.780	2,785,000	0.7578	4.00%
2022-10-03	0	0.750	0.710	0.750	0.720	0.770	2,884,000	2,147,550	0.7446	0.750	0.710	0.750	0.720	0.770	2,884,000	0.7446	1.35%
2022-09-30	0	0.740	0.730	0.740	0.740	0.770	1,984,000	1,488,290	0.7501	0.740	0.730	0.740	0.740	0.770	1,984,000	0.7501	-3.90%
2022-09-29	0	0.770	0.750	0.770	0.750	0.770	2,493,000	1,905,820	0.7645	0.770	0.750	0.770	0.750	0.770	2,493,000	0.7645	0.00%
2022-09-28	0	0.770	0.760	0.770	0.770	0.790	2,086,000	1,634,440	0.7835	0.770	0.760	0.770	0.770	0.790	2,086,000	0.7835	-2.53%
2022-09-27	0	0.790	0.780	0.790	0.780	0.790	2,804,000	2,202,160	0.7854	0.790	0.780	0.790	0.780	0.790	2,804,000	0.7854	-1.25%
2022-09-26	0	0.800	0.780	0.800	0.760	0.810	6,301,000	4,965,630	0.7881	0.800	0.780	0.800	0.760	0.810	6,301,000	0.7881	-1.23%
2022-09-23	0	0.810	0.800	0.810	0.800	0.810	1,439,000	1,163,840	0.8088	0.810	0.800	0.810	0.800	0.810	1,439,000	0.8088	0.00%
2022-09-22	0	0.810	0.800	0.810	0.800	0.810	1,897,000	1,533,760	0.8085	0.810	0.800	0.810	0.800	0.810	1,897,000	0.8085	-1.22%
2022-09-21	0	0.820	0.810	0.820	0.810	0.820	2,562,000	2,096,920	0.8185	0.820	0.810	0.820	0.810	0.820	2,562,000	0.8185	0.00%
2022-09-20	0	0.820	0.810	0.820	0.810	0.830	2,671,000	2,183,310	0.8174	0.820	0.810	0.820	0.810	0.830	2,671,000	0.8174	0.00%
2022-09-19	0	0.820	0.810	0.820	0.800	0.820	2,690,000	2,177,160	0.8094	0.820	0.810	0.820	0.800	0.820	2,690,000	0.8094	2.50%
2022-09-16	0	0.800	0.800	0.810	0.800	0.810	2,955,000	2,386,540	0.8076	0.800	0.800	0.810	0.800	0.810	2,955,000	0.8076	-2.44%
2022-09-15	0	0.820	0.810	0.820	0.810	0.820	2,544,000	2,077,440	0.8166	0.820	0.810	0.820	0.810	0.820	2,544,000	0.8166	1.23%
2022-09-14	0	0.810	0.800	0.810	0.800	0.840	4,025,000	3,287,270	0.8167	0.810	0.800	0.810	0.800	0.840	4,025,000	0.8167	-4.71%
2022-09-13	0	0.850	0.830	0.850	0.820	0.850	2,663,122	2,232,235	0.8382	0.850	0.830	0.850	0.820	0.850	2,663,122	0.8382	0.00%
2022-09-09	0	0.850	0.840	0.850	0.830	0.910	3,547,000	3,072,000	0.8661	0.850	0.840	0.850	0.830	0.910	3,547,000	0.8661	-4.49%
2022-09-08	0	0.890	0.880	0.890	0.850	0.890	4,767,000	4,132,650	0.8669	0.890	0.880	0.890	0.850	0.890	4,767,000	0.8669	4.71%
2022-09-07	0	0.850	0.840	0.850	0.820	0.850	4,474,001	3,752,610	0.8388	0.850	0.840	0.850	0.820	0.850	4,474,001	0.8388	4.94%
2022-09-06	0	0.810	0.810	0.820	0.810	0.830	4,371,000	3,586,390	0.8205	0.810	0.810	0.820	0.810	0.830	4,371,000	0.8205	0.00%
2022-09-05	0	0.810	0.800	0.810	0.800	0.820	5,086,000	4,135,040	0.8130	0.810	0.800	0.810	0.800	0.820	5,086,000	0.8130	-1.22%
2022-09-02	0	0.820	0.800	0.820	0.800	0.830	5,753,000	4,698,930	0.8168	0.820	0.800	0.820	0.800	0.830	5,753,000	0.8168	0.00%
2022-09-01	0	0.820	0.810	0.820	0.810	0.840	4,497,000	3,695,020	0.8217	0.820	0.810	0.820	0.810	0.840	4,497,000	0.8217	0.00%
2022-08-31	0	0.820	0.800	0.820	0.790	0.820	4,834,000	3,901,090	0.8070	0.820	0.800	0.820	0.790	0.820	4,834,000	0.8070	1.23%
2022-08-30	0	0.810	0.800	0.810	0.800	0.830	4,900,000	3,967,540	0.8097	0.810	0.800	0.810	0.800	0.830	4,900,000	0.8097	-1.22%
2022-08-29	0	0.820	0.810	0.820	0.810	0.860	4,585,000	3,793,120	0.8273	0.820	0.810	0.820	0.810	0.860	4,585,000	0.8273	-2.38%
2022-08-26	0	0.840	0.820	0.840	0.810	0.840	4,478,000	3,686,570	0.8233	0.840	0.820	0.840	0.810	0.840	4,478,000	0.8233	3.70%
2022-08-25	0	0.810	0.810	0.820	0.810	0.840	5,337,000	4,408,070	0.8259	0.810	0.810	0.820	0.810	0.840	5,337,000	0.8259	0.00%
2022-08-24	0	0.810	0.800	0.810	0.800	0.830	5,420,000	4,404,970	0.8127	0.810	0.800	0.810	0.800	0.830	5,420,000	0.8127	-1.22%
2022-08-23	0	0.820	0.810	0.820	0.800	0.830	5,125,000	4,195,110	0.8186	0.820	0.810	0.820	0.800	0.830	5,125,000	0.8186	-1.20%
2022-08-22	0	0.830	0.810	0.830	0.800	0.840	4,968,000	4,105,030	0.8263	0.830	0.810	0.830	0.800	0.840	4,968,000	0.8263	-1.19%
2022-08-19	0	0.840	0.820	0.840	0.820	0.850	4,284,000	3,567,090	0.8327	0.840	0.820	0.840	0.820	0.850	4,284,000	0.8327	1.20%
2022-08-18	0	0.830	0.830	0.850	0.800	0.830	4,564,000	3,704,680	0.8117	0.830	0.830	0.850	0.800	0.830	4,564,000	0.8117	1.22%
2022-08-17	0	0.820	0.810	0.820	0.800	0.820	4,594,000	3,750,960	0.8165	0.820	0.810	0.820	0.800	0.820	4,594,000	0.8165	0.00%
2022-08-16	0	0.820	0.810	0.820	0.810	0.840	5,366,000	4,402,160	0.8204	0.820	0.810	0.820	0.810	0.840	5,366,000	0.8204	-2.38%
2022-08-15	0	0.840	0.830	0.840	0.820	0.870	5,853,000	4,924,660	0.8414	0.840	0.830	0.840	0.820	0.870	5,853,000	0.8414	-3.45%
2022-08-12	0	0.870	0.830	0.870	0.820	0.870	5,361,000	4,471,500	0.8341	0.870	0.830	0.870	0.820	0.870	5,361,000	0.8341	1.16%
2022-08-11	0	0.860	0.840	0.860	0.850	0.900	4,511,000	3,957,420	0.8773	0.860	0.840	0.860	0.850	0.900	4,511,000	0.8773	-3.37%
2022-08-10	0	0.890	0.890	0.900	0.890	0.950	4,900,000	4,541,490	0.9268	0.890	0.890	0.900	0.890	0.950	4,900,000	0.9268	-7.29%
2022-08-09	0	0.960	0.930	0.960	0.890	0.960	6,258,000	5,924,330	0.9467	0.960	0.930	0.960	0.890	0.960	6,258,000	0.9467	6.67%
2022-08-08	0	0.900	0.900	0.930	0.900	0.940	4,813,000	4,404,620	0.9152	0.900	0.900	0.930	0.900	0.940	4,813,000	0.9152	-2.17%
2022-08-05	0	0.920	0.890	0.920	0.800	0.950	10,388,000	9,136,320	0.8795	0.920	0.890	0.920	0.800	0.950	10,388,000	0.8795	15.00%
2022-08-04	0	0.800	0.800	0.810	0.790	0.810	4,352,000	3,464,760	0.7961	0.800	0.800	0.810	0.790	0.810	4,352,000	0.7961	0.00%
2022-08-03	0	0.800	0.780	0.800	0.770	0.810	6,805,000	5,379,720	0.7906	0.800	0.780	0.800	0.770	0.810	6,805,000	0.7906	0.00%
2022-08-02	0	0.800	0.790	0.800	0.790	0.820	5,229,000	4,193,300	0.8019	0.800	0.790	0.800	0.790	0.820	5,229,000	0.8019	-3.61%
2022-08-01	0	0.830	0.810	0.830	0.790	0.830	4,444,000	3,608,380	0.8120	0.830	0.810	0.830	0.790	0.830	4,444,000	0.8120	0.00%
2022-07-29	0	0.830	0.820	0.830	0.820	0.850	4,504,000	3,739,340	0.8302	0.830	0.820	0.830	0.820	0.850	4,504,000	0.8302	0.00%
2022-07-28	0	0.830	0.830	0.840	0.820	0.830	3,948,000	3,263,540	0.8266	0.830	0.830	0.840	0.820	0.830	3,948,000	0.8266	0.00%
2022-07-27	0	0.830	0.820	0.830	0.830	0.840	2,884,000	2,409,470	0.8355	0.830	0.820	0.830	0.830	0.840	2,884,000	0.8355	-3.49%
2022-07-26	0	0.860	0.820	0.860	0.810	0.860	3,746,000	3,073,000	0.8203	0.860	0.820	0.860	0.810	0.860	3,746,000	0.8203	4.88%
2022-07-25	0	0.820	0.820	0.830	0.820	0.840	1,496,000	1,244,370	0.8318	0.820	0.820	0.830	0.820	0.840	1,496,000	0.8318	-1.20%
2022-07-22	0	0.830	0.820	0.840	0.830	0.850	2,058,000	1,728,870	0.8401	0.830	0.820	0.840	0.830	0.850	2,058,000	0.8401	0.00%
2022-07-21	0	0.830	0.830	0.840	0.830	0.850	2,626,000	2,211,450	0.8421	0.830	0.830	0.840	0.830	0.850	2,626,000	0.8421	-2.35%
2022-07-20	0	0.850	0.840	0.850	0.840	0.860	2,654,000	2,252,810	0.8488	0.850	0.840	0.850	0.840	0.860	2,654,000	0.8488	0.00%
2022-07-19	0	0.850	0.830	0.850	0.830	0.850	3,812,000	3,215,550	0.8435	0.850	0.830	0.850	0.830	0.850	3,812,000	0.8435	-1.16%
2022-07-18	0	0.860	0.840	0.860	0.810	0.860	5,003,000	4,247,420	0.8490	0.860	0.840	0.860	0.810	0.860	5,003,000	0.8490	4.88%
2022-07-15	0	0.820	0.820	0.840	0.820	0.850	4,909,080	4,142,584	0.8439	0.820	0.820	0.840	0.820	0.850	4,909,080	0.8439	-2.38%
2022-07-14	0	0.840	0.820	0.840	0.820	0.860	4,753,000	3,972,380	0.8358	0.840	0.820	0.840	0.820	0.860	4,753,000	0.8358	0.00%
2022-07-13	0	0.840	0.810	0.840	0.800	0.840	4,198,000	3,438,390	0.8191	0.840	0.810	0.840	0.800	0.840	4,198,000	0.8191	3.70%
2022-07-12	0	0.810	0.800	0.810	0.770	0.820	4,725,000	3,807,110	0.8057	0.810	0.800	0.810	0.770	0.820	4,725,000	0.8057	2.53%
2022-07-11	0	0.790	0.780	0.790	0.770	0.810	3,929,000	3,094,340	0.7876	0.790	0.780	0.790	0.770	0.810	3,929,000	0.7876	-2.47%
2022-07-08	0	0.810	0.790	0.810	0.800	0.830	3,415,000	2,765,510	0.8098	0.810	0.790	0.810	0.800	0.830	3,415,000	0.8098	0.00%
2022-07-07	0	0.810	0.790	0.810	0.780	0.810	4,041,000	3,211,740	0.7948	0.810	0.790	0.810	0.780	0.810	4,041,000	0.7948	1.25%
2022-07-06	0	0.800	0.790	0.800	0.780	0.810	5,476,000	4,359,360	0.7961	0.800	0.790	0.800	0.780	0.810	5,476,000	0.7961	-1.23%
2022-07-05	0	0.810	0.800	0.810	0.780	0.820	5,279,000	4,213,610	0.7982	0.810	0.800	0.810	0.780	0.820	5,279,000	0.7982	-2.41%
2022-07-04	0	0.830	0.810	0.830	0.780	0.830	5,129,000	4,125,730	0.8044	0.830	0.810	0.830	0.780	0.830	5,129,000	0.8044	-1.19%
2022-06-30	0	0.840	0.820	0.840	0.780	0.840	7,113,000	5,712,190	0.8031	0.840	0.820	0.840	0.780	0.840	7,113,000	0.8031	0.00%
2022-06-29	0	0.840	0.830	0.840	0.820	0.910	4,711,000	4,046,040	0.8588	0.840	0.830	0.840	0.820	0.910	4,711,000	0.8588	-6.67%
2022-06-28	0	0.900	0.900	0.910	0.860	0.910	4,412,000	3,944,690	0.8941	0.900	0.900	0.910	0.860	0.910	4,412,000	0.8941	1.12%
2022-06-27	0	0.890	0.880	0.900	0.880	0.920	2,731,019	2,445,496	0.8955	0.890	0.880	0.900	0.880	0.920	2,731,019	0.8955	-1.11%
2022-06-24	0	0.900	0.870	0.900	0.860	0.900	1,768,000	1,542,500	0.8725	0.900	0.870	0.900	0.860	0.900	1,768,000	0.8725	4.65%
2022-06-23	0	0.860	0.850	0.870	0.860	0.890	2,218,000	1,915,040	0.8634	0.860	0.850	0.870	0.860	0.890	2,218,000	0.8634	-1.15%
2022-06-22	0	0.870	0.860	0.870	0.860	0.890	2,536,000	2,230,320	0.8795	0.870	0.860	0.870	0.860	0.890	2,536,000	0.8795	-3.33%
2022-06-21	0	0.900	0.880	0.900	0.850	0.900	5,318,000	4,693,610	0.8826	0.900	0.880	0.900	0.850	0.900	5,318,000	0.8826	4.65%
2022-06-20	0	0.860	0.840	0.860	0.830	0.860	4,852,000	4,121,490	0.8494	0.860	0.840	0.860	0.830	0.860	4,852,000	0.8494	2.38%
2022-06-17	0	0.840	0.840	0.850	0.820	0.860	4,785,000	4,042,700	0.8449	0.840	0.840	0.850	0.820	0.860	4,785,000	0.8449	0.00%
2022-06-16	0	0.840	0.830	0.840	0.820	0.850	4,604,000	3,845,790	0.8353	0.840	0.830	0.840	0.820	0.850	4,604,000	0.8353	-1.18%
2022-06-15	0	0.850	0.840	0.860	0.840	0.880	4,735,000	4,100,180	0.8659	0.850	0.840	0.860	0.840	0.880	4,735,000	0.8659	0.00%
2022-06-14	0	0.850	0.840	0.860	0.830	0.860	4,895,000	4,110,400	0.8397	0.850	0.840	0.860	0.830	0.860	4,895,000	0.8397	0.00%
2022-06-13	0	0.850	0.840	0.850	0.840	0.890	4,983,000	4,299,070	0.8627	0.850	0.840	0.850	0.840	0.890	4,983,000	0.8627	-5.56%
2022-06-10	0	0.900	0.890	0.900	0.870	0.900	4,581,000	4,075,280	0.8896	0.900	0.890	0.900	0.870	0.900	4,581,000	0.8896	0.00%
2022-06-09	0	0.900	0.880	0.900	0.870	0.910	4,610,000	4,106,120	0.8907	0.900	0.880	0.900	0.870	0.910	4,610,000	0.8907	2.27%
2022-06-08	0	0.880	0.870	0.880	0.860	0.880	4,671,000	4,051,170	0.8673	0.880	0.870	0.880	0.860	0.880	4,671,000	0.8673	-2.22%
2022-06-07	0	0.900	0.860	0.900	0.840	0.900	5,445,000	4,612,950	0.8472	0.900	0.860	0.900	0.840	0.900	5,445,000	0.8472	4.65%
2022-06-06	0	0.860	0.840	0.860	0.820	0.890	4,882,152	4,145,307	0.8491	0.860	0.840	0.860	0.820	0.890	4,882,152	0.8491	-2.27%
2022-06-02	0	0.880	0.870	0.880	0.860	0.890	4,741,000	4,129,050	0.8709	0.880	0.870	0.880	0.860	0.890	4,741,000	0.8709	1.15%
2022-06-01	0	0.870	0.870	0.900	0.870	0.950	4,521,000	4,131,400	0.9138	0.870	0.870	0.900	0.870	0.950	4,521,000	0.9138	-3.33%
2022-05-31	0	0.900	0.880	0.900	0.840	0.910	5,015,000	4,386,280	0.8746	0.900	0.880	0.900	0.840	0.910	5,015,000	0.8746	5.88%
2022-05-30	0	0.850	0.840	0.850	0.840	0.870	4,753,000	4,053,980	0.8529	0.850	0.840	0.850	0.840	0.870	4,753,000	0.8529	0.00%
2022-05-27	0	0.850	0.840	0.850	0.840	0.890	4,792,000	4,106,350	0.8569	0.850	0.840	0.850	0.840	0.890	4,792,000	0.8569	0.00%
2022-05-26	0	0.850	0.840	0.850	0.850	0.870	4,735,000	4,063,380	0.8582	0.850	0.840	0.850	0.850	0.870	4,735,000	0.8582	-2.30%
2022-05-25	0	0.870	0.850	0.870	0.850	0.890	4,785,000	4,175,680	0.8727	0.870	0.850	0.870	0.850	0.890	4,785,000	0.8727	-1.14%
2022-05-24	0	0.880	0.860	0.880	0.870	0.920	4,619,000	4,106,590	0.8891	0.880	0.860	0.880	0.870	0.920	4,619,000	0.8891	0.00%
2022-05-23	0	0.880	0.870	0.890	0.870	0.910	4,674,000	4,086,050	0.8742	0.880	0.870	0.890	0.870	0.910	4,674,000	0.8742	1.15%
2022-05-20	0	0.870	0.870	0.880	0.870	0.910	4,715,000	4,169,900	0.8844	0.870	0.870	0.880	0.870	0.910	4,715,000	0.8844	-1.14%
2022-05-19	0	0.880	0.860	0.880	0.850	0.900	4,711,000	4,136,660	0.8781	0.880	0.860	0.880	0.850	0.900	4,711,000	0.8781	-3.30%
2022-05-18	0	0.910	0.850	0.910	0.860	0.950	4,808,000	4,263,660	0.8868	0.910	0.850	0.910	0.860	0.950	4,808,000	0.8868	-2.15%
2022-05-17	0	0.930	0.910	0.930	0.870	0.940	4,410,000	4,033,320	0.9146	0.930	0.910	0.930	0.870	0.940	4,410,000	0.9146	3.33%
2022-05-16	0	0.900	0.870	0.900	0.880	0.930	4,630,000	4,149,010	0.8961	0.900	0.870	0.900	0.880	0.930	4,630,000	0.8961	1.12%
2022-05-13	0	0.890	0.870	0.890	0.840	0.900	5,833,000	5,099,550	0.8743	0.890	0.870	0.890	0.840	0.900	5,833,000	0.8743	2.30%
2022-05-12	0	0.870	0.850	0.870	0.840	0.880	6,003,000	5,083,460	0.8468	0.870	0.850	0.870	0.840	0.880	6,003,000	0.8468	-1.14%
2022-05-11	0	0.880	0.850	0.880	0.860	0.950	5,763,000	5,121,110	0.8886	0.880	0.850	0.880	0.860	0.950	5,763,000	0.8886	-2.22%
2022-05-10	0	0.900	0.880	0.900	0.830	0.910	6,228,000	5,540,680	0.8896	0.900	0.880	0.900	0.830	0.910	6,228,000	0.8896	1.12%
2022-05-06	0	0.890	0.880	0.900	0.860	0.960	5,627,000	5,066,180	0.9003	0.890	0.880	0.900	0.860	0.960	5,627,000	0.9003	-3.26%
2022-05-05	0	0.920	0.910	0.920	0.910	0.950	5,455,000	5,047,010	0.9252	0.920	0.910	0.920	0.910	0.950	5,455,000	0.9252	-3.16%
2022-05-04	0	0.950	0.930	0.950	0.910	0.960	5,407,000	5,102,300	0.9436	0.950	0.930	0.950	0.910	0.960	5,407,000	0.9436	1.06%
2022-05-03	0	0.940	0.910	0.940	0.890	0.970	5,743,000	5,407,080	0.9415	0.940	0.910	0.940	0.890	0.970	5,743,000	0.9415	2.17%
2022-04-29	0	0.920	0.880	0.920	0.830	0.920	6,352,000	5,482,700	0.8631	0.920	0.880	0.920	0.830	0.920	6,352,000	0.8631	8.24%
2022-04-28	0	0.850	0.820	0.860	0.820	0.880	6,695,000	5,640,400	0.8425	0.850	0.820	0.860	0.820	0.880	6,695,000	0.8425	2.41%
2022-04-27	0	0.830	0.830	0.840	0.800	0.860	6,179,000	5,085,620	0.8230	0.830	0.830	0.840	0.800	0.860	6,179,000	0.8230	-4.60%
2022-04-26	0	0.870	0.850	0.870	0.830	0.970	6,848,000	5,984,660	0.8739	0.870	0.850	0.870	0.830	0.970	6,848,000	0.8739	-9.37%
2022-04-25	0	0.960	0.920	0.960	0.920	0.980	5,700,000	5,439,470	0.9543	0.960	0.920	0.960	0.920	0.980	5,700,000	0.9543	0.00%
2022-04-22	0	0.960	0.960	0.970	0.850	0.980	5,536,000	5,091,000	0.9196	0.960	0.960	0.970	0.850	0.980	5,536,000	0.9196	6.67%
2022-04-21	0	0.900	0.890	0.900	0.850	0.920	5,956,000	5,322,630	0.8937	0.900	0.890	0.900	0.850	0.920	5,956,000	0.8937	1.12%
2022-04-20	0	0.890	0.870	0.890	0.870	0.910	5,699,000	5,079,710	0.8913	0.890	0.870	0.890	0.870	0.910	5,699,000	0.8913	-3.26%
2022-04-19	0	0.920	0.890	0.920	0.880	0.930	5,738,000	5,212,260	0.9084	0.920	0.890	0.920	0.880	0.930	5,738,000	0.9084	3.37%
2022-04-14	0	0.890	0.870	0.880	0.830	0.890	6,389,000	5,543,240	0.8676	0.890	0.870	0.880	0.830	0.890	6,389,000	0.8676	5.95%
2022-04-13	0	0.840	0.830	0.840	0.810	0.870	6,424,000	5,429,390	0.8452	0.840	0.830	0.840	0.810	0.870	6,424,000	0.8452	1.20%
2022-04-12	0	0.830	0.820	0.830	0.780	0.850	6,679,000	5,445,270	0.8153	0.830	0.820	0.830	0.780	0.850	6,679,000	0.8153	-2.35%
2022-04-11	0	0.850	0.810	0.850	0.810	0.890	7,713,000	6,547,280	0.8489	0.850	0.810	0.850	0.810	0.890	7,713,000	0.8489	-4.49%
2022-04-08	0	0.890	0.880	0.890	0.840	0.890	5,920,000	5,172,290	0.8737	0.890	0.880	0.890	0.840	0.890	5,920,000	0.8737	2.30%
2022-04-07	0	0.870	0.860	0.870	0.830	0.910	6,734,000	5,807,620	0.8624	0.870	0.860	0.870	0.830	0.910	6,734,000	0.8624	-6.45%
2022-04-06	0	0.930	0.920	0.930	0.880	0.930	5,778,000	5,171,350	0.8950	0.930	0.920	0.930	0.880	0.930	5,778,000	0.8950	0.00%
2022-04-04	0	0.930	0.910	0.930	0.910	0.930	5,815,000	5,334,290	0.9173	0.930	0.910	0.930	0.910	0.930	5,815,000	0.9173	-1.06%
2022-04-01	0	0.940	0.910	0.940	0.920	0.960	5,551,267	5,193,840	0.9356	0.940	0.910	0.940	0.920	0.960	5,551,267	0.9356	-3.09%
2022-03-31	0	0.970	0.940	0.970	0.940	0.980	5,412,000	5,171,650	0.9556	0.970	0.940	0.970	0.940	0.980	5,412,000	0.9556	0.00%
2022-03-30	0	0.970	0.960	0.970	0.960	0.980	5,341,748	5,179,880	0.9697	0.970	0.960	0.970	0.960	0.980	5,341,748	0.9697	-3.00%
2022-03-29	0	1.000	0.970	1.010	0.940	1.000	5,501,000	5,295,030	0.9626	1.000	0.970	1.010	0.940	1.000	5,501,000	0.9626	6.38%
2022-03-28	0	0.940	0.940	0.980	0.940	1.030	5,689,000	5,483,980	0.9640	0.940	0.940	0.980	0.940	1.030	5,689,000	0.9640	-6.00%
2022-03-25	0	1.000	0.970	1.000	0.960	1.030	5,490,000	5,425,090	0.9882	1.000	0.970	1.000	0.960	1.030	5,490,000	0.9882	-0.99%
2022-03-24	0	1.010	1.010	1.020	1.010	1.050	5,378,000	5,547,860	1.0316	1.010	1.010	1.020	1.010	1.050	5,378,000	1.0316	-1.94%
2022-03-23	0	1.030	1.010	1.030	1.000	1.060	5,449,000	5,643,920	1.0358	1.030	1.010	1.030	1.000	1.060	5,449,000	1.0358	3.00%
2022-03-22	0	1.000	0.990	1.010	0.930	1.030	5,746,000	5,611,180	0.9765	1.000	0.990	1.010	0.930	1.030	5,746,000	0.9765	2.04%
2022-03-21	0	0.980	0.970	0.980	0.940	1.080	3,248,000	3,163,210	0.9739	0.980	0.970	0.980	0.940	1.080	3,248,000	0.9739	-3.92%
2022-03-18	0	1.020	0.980	1.020	0.910	1.020	4,739,000	4,593,080	0.9692	1.020	0.980	1.020	0.910	1.020	4,739,000	0.9692	12.09%
2022-03-17	0	0.910	0.890	0.910	0.880	0.990	5,224,000	4,896,665	0.9373	0.910	0.890	0.910	0.880	0.990	5,224,000	0.9373	-5.21%
2022-03-16	0	0.960	0.950	0.960	0.940	1.010	4,321,000	4,185,680	0.9687	0.960	0.950	0.960	0.940	1.010	4,321,000	0.9687	-4.00%
2022-03-15	0	1.000	0.990	1.000	0.970	1.020	4,177,000	4,161,300	0.9962	1.000	0.990	1.000	0.970	1.020	4,177,000	0.9962	0.00%
2022-03-14	0	1.000	0.980	1.000	0.960	1.060	3,388,023	3,411,282	1.0069	1.000	0.980	1.000	0.960	1.060	3,388,023	1.0069	0.00%
2022-03-11	0	1.000	1.000	1.010	0.970	1.030	3,239,000	3,196,650	0.9869	1.000	1.000	1.010	0.970	1.030	3,239,000	0.9869	-0.99%
2022-03-10	0	1.010	1.010	1.030	0.990	1.040	1,409,000	1,426,690	1.0126	1.010	1.010	1.030	0.990	1.040	1,409,000	1.0126	-1.94%
2022-03-09	0	1.030	1.010	1.030	0.970	1.040	1,499,000	1,505,010	1.0040	1.030	1.010	1.030	0.970	1.040	1,499,000	1.0040	0.98%
2022-03-08	0	1.020	0.990	1.020	0.930	1.020	5,051,189	4,901,021	0.9703	1.020	0.990	1.020	0.930	1.020	5,051,189	0.9703	5.15%
2022-03-07	0	0.970	0.940	0.970	0.940	1.030	3,853,785	3,755,852	0.9746	0.970	0.940	0.970	0.940	1.030	3,853,785	0.9746	-7.62%
2022-03-04	0	1.050	1.030	1.050	0.980	1.070	5,738,476	5,880,841	1.0248	1.050	1.030	1.050	0.980	1.070	5,738,476	1.0248	-2.78%
2022-03-03	0	1.080	1.060	1.080	1.040	1.100	3,895,000	4,144,370	1.0640	1.080	1.060	1.080	1.040	1.100	3,895,000	1.0640	0.00%
2022-03-02	0	1.080	1.060	1.080	1.070	1.150	2,973,000	3,239,360	1.0896	1.080	1.060	1.080	1.070	1.150	2,973,000	1.0896	-5.26%
2022-03-01	0	1.140	1.130	1.140	1.110	1.180	2,933,000	3,330,820	1.1356	1.140	1.130	1.140	1.110	1.180	2,933,000	1.1356	-1.72%
2022-02-28	0	1.160	1.150	1.160	1.130	1.210	3,506,000	4,101,720	1.1699	1.160	1.150	1.160	1.130	1.210	3,506,000	1.1699	-4.92%
2022-02-25	0	1.220	1.210	1.220	1.200	1.260	2,603,000	3,199,140	1.2290	1.220	1.210	1.220	1.200	1.260	2,603,000	1.2290	-0.81%
2022-02-24	0	1.230	1.230	1.250	1.230	1.290	2,946,000	3,697,640	1.2551	1.230	1.230	1.250	1.230	1.290	2,946,000	1.2551	-6.11%
2022-02-23	0	1.310	1.290	1.310	1.260	1.310	2,568,000	3,295,030	1.2831	1.310	1.290	1.310	1.260	1.310	2,568,000	1.2831	4.80%
2022-02-22	0	1.250	1.250	1.260	1.240	1.330	2,551,000	3,252,300	1.2749	1.250	1.250	1.260	1.240	1.330	2,551,000	1.2749	-4.58%
2022-02-21	0	1.310	1.300	1.310	1.290	1.330	2,559,000	3,368,510	1.3163	1.310	1.300	1.310	1.290	1.330	2,559,000	1.3163	-0.76%
2022-02-18	0	1.320	1.300	1.320	1.270	1.330	2,511,000	3,289,530	1.3100	1.320	1.300	1.320	1.270	1.330	2,511,000	1.3100	1.54%
2022-02-17	0	1.300	1.300	1.310	1.260	1.310	2,632,000	3,402,850	1.2929	1.300	1.300	1.310	1.260	1.310	2,632,000	1.2929	0.78%
2022-02-16	0	1.290	1.280	1.290	1.260	1.290	2,514,000	3,218,380	1.2802	1.290	1.280	1.290	1.260	1.290	2,514,000	1.2802	2.38%
2022-02-15	0	1.260	1.250	1.260	1.230	1.270	2,540,000	3,179,290	1.2517	1.260	1.250	1.260	1.230	1.270	2,540,000	1.2517	0.80%
2022-02-14	0	1.250	1.240	1.260	1.240	1.280	2,625,000	3,287,190	1.2523	1.250	1.240	1.260	1.240	1.280	2,625,000	1.2523	-1.57%
2022-02-11	0	1.270	1.250	1.270	1.250	1.290	2,587,000	3,297,530	1.2747	1.270	1.250	1.270	1.250	1.290	2,587,000	1.2747	0.00%
2022-02-10	0	1.270	1.260	1.270	1.240	1.280	2,837,071	3,567,925	1.2576	1.270	1.260	1.270	1.240	1.280	2,837,071	1.2576	3.25%
2022-02-09	0	1.230	1.230	1.240	1.220	1.260	2,677,000	3,316,070	1.2387	1.230	1.230	1.240	1.220	1.260	2,677,000	1.2387	-2.38%
2022-02-08	0	1.260	1.240	1.260	1.240	1.270	2,501,000	3,138,720	1.2550	1.260	1.240	1.260	1.240	1.270	2,501,000	1.2550	0.80%
2022-02-07	0	1.250	1.240	1.250	1.210	1.260	2,532,000	3,121,690	1.2329	1.250	1.240	1.250	1.210	1.260	2,532,000	1.2329	1.63%
2022-02-04	0	1.230	1.220	1.230	1.190	1.260	2,494,191	3,031,349	1.2154	1.230	1.220	1.230	1.190	1.260	2,494,191	1.2154	3.36%
2022-01-31	0	1.190	1.190	1.200	1.190	1.280	1,464,000	1,775,090	1.2125	1.190	1.190	1.200	1.190	1.280	1,464,000	1.2125	-2.46%
2022-01-28	0	1.220	1.200	1.220	1.170	1.230	2,860,000	3,384,110	1.1833	1.220	1.200	1.220	1.170	1.230	2,860,000	1.1833	3.39%
2022-01-27	0	1.180	1.180	1.190	1.180	1.210	2,453,000	2,920,050	1.1904	1.180	1.180	1.190	1.180	1.210	2,453,000	1.1904	-3.28%
2022-01-26	0	1.220	1.200	1.220	1.190	1.230	2,551,000	3,071,970	1.2042	1.220	1.200	1.220	1.190	1.230	2,551,000	1.2042	2.52%
2022-01-25	0	1.190	1.180	1.200	1.180	1.230	2,681,000	3,215,710	1.1994	1.190	1.180	1.200	1.180	1.230	2,681,000	1.1994	-4.80%
2022-01-24	0	1.250	1.220	1.250	1.210	1.250	2,796,000	3,435,830	1.2288	1.250	1.220	1.250	1.210	1.250	2,796,000	1.2288	-1.57%
2022-01-21	0	1.270	1.250	1.270	1.240	1.310	3,983,000	5,051,550	1.2683	1.270	1.250	1.270	1.240	1.310	3,983,000	1.2683	-1.55%
2022-01-20	0	1.290	1.290	1.300	1.280	1.420	4,676,000	6,269,870	1.3409	1.290	1.290	1.300	1.280	1.420	4,676,000	1.3409	-9.79%
2022-01-19	0	1.430	1.420	1.430	1.310	1.490	4,894,000	6,837,480	1.3971	1.430	1.420	1.430	1.310	1.490	4,894,000	1.3971	6.72%
2022-01-18	0	1.340	1.330	1.340	1.310	1.390	2,464,191	3,316,779	1.3460	1.340	1.330	1.340	1.310	1.390	2,464,191	1.3460	-1.47%
2022-01-17	0	1.360	1.360	1.390	1.360	1.400	2,913,000	4,015,530	1.3785	1.360	1.360	1.390	1.360	1.400	2,913,000	1.3785	-0.73%
2022-01-14	0	1.370	1.350	1.370	1.330	1.390	2,755,044	3,755,723	1.3632	1.370	1.350	1.370	1.330	1.390	2,755,044	1.3632	0.00%
2022-01-13	0	1.370	1.360	1.370	1.320	1.380	2,782,000	3,797,655	1.3651	1.370	1.360	1.370	1.320	1.380	2,782,000	1.3651	3.01%
2022-01-12	0	1.330	1.330	1.350	1.310	1.370	2,807,000	3,738,880	1.3320	1.330	1.330	1.350	1.310	1.370	2,807,000	1.3320	0.00%
2022-01-11	0	1.330	1.320	1.330	1.280	1.340	2,636,000	3,496,330	1.3264	1.330	1.320	1.330	1.280	1.340	2,636,000	1.3264	3.10%
2022-01-10	0	1.290	1.280	1.290	1.260	1.310	2,538,000	3,247,020	1.2794	1.290	1.280	1.290	1.260	1.310	2,538,000	1.2794	1.57%
2022-01-07	0	1.270	1.270	1.280	1.260	1.290	2,698,000	3,439,390	1.2748	1.270	1.270	1.280	1.260	1.290	2,698,000	1.2748	0.00%
2022-01-06	0	1.270	1.270	1.280	1.260	1.310	2,600,000	3,325,820	1.2792	1.270	1.270	1.280	1.260	1.310	2,600,000	1.2792	-2.31%
2022-01-05	0	1.300	1.290	1.300	1.290	1.340	2,504,000	3,313,953	1.3235	1.300	1.290	1.300	1.290	1.340	2,504,000	1.3235	-2.99%
2022-01-04	0	1.340	1.320	1.340	1.320	1.360	2,399,000	3,188,710	1.3292	1.340	1.320	1.340	1.320	1.360	2,399,000	1.3292	0.75%
2022-01-03	0	1.330	1.320	1.330	1.280	1.350	3,325,362	4,373,228	1.3151	1.330	1.320	1.330	1.280	1.350	3,325,362	1.3151	3.10%
2021-12-31	0	1.290	1.270	1.300	1.270	1.320	1,462,000	1,893,980	1.2955	1.290	1.270	1.300	1.270	1.320	1,462,000	1.2955	2.38%
2021-12-30	0	1.260	1.250	1.260	1.250	1.280	2,876,000	3,626,840	1.2611	1.260	1.250	1.260	1.250	1.280	2,876,000	1.2611	-1.56%
2021-12-29	0	1.280	1.270	1.280	1.260	1.370	2,949,000	3,803,710	1.2898	1.280	1.270	1.280	1.260	1.370	2,949,000	1.2898	-2.29%
2021-12-28	0	1.310	1.300	1.310	1.300	1.380	3,327,000	4,361,440	1.3109	1.310	1.300	1.310	1.300	1.380	3,327,000	1.3109	-0.76%
2021-12-24	0	1.320	1.300	1.320	1.280	1.320	1,581,000	2,057,520	1.3014	1.320	1.300	1.320	1.280	1.320	1,581,000	1.3014	0.76%
2021-12-23	0	1.310	1.300	1.310	1.270	1.320	3,054,000	3,970,770	1.3002	1.310	1.300	1.310	1.270	1.320	3,054,000	1.3002	2.34%
2021-12-22	0	1.280	1.270	1.290	1.250	1.300	4,751,000	6,072,490	1.2781	1.280	1.270	1.290	1.250	1.300	4,751,000	1.2781	1.59%
2021-12-21	0	1.260	1.240	1.260	1.210	1.270	4,900,000	6,024,220	1.2294	1.260	1.240	1.260	1.210	1.270	4,900,000	1.2294	2.44%
2021-12-20	0	1.230	1.210	1.230	1.210	1.260	4,846,000	5,945,410	1.2269	1.230	1.210	1.230	1.210	1.260	4,846,000	1.2269	-1.60%
2021-12-17	0	1.250	1.250	1.270	1.240	1.300	5,508,000	6,986,230	1.2684	1.250	1.250	1.270	1.240	1.300	5,508,000	1.2684	0.00%
2021-12-16	0	1.250	1.250	1.260	1.230	1.300	4,858,000	6,150,420	1.2660	1.250	1.250	1.260	1.230	1.300	4,858,000	1.2660	-4.58%
2021-12-15	0	1.310	1.300	1.310	1.260	1.330	4,473,000	5,824,260	1.3021	1.310	1.300	1.310	1.260	1.330	4,473,000	1.3021	3.15%
2021-12-14	0	1.270	1.270	1.300	1.220	1.330	7,744,249	9,796,891	1.2651	1.270	1.270	1.300	1.220	1.330	7,744,249	1.2651	-0.78%
2021-12-13	0	1.280	1.270	1.280	1.270	1.340	4,405,000	5,716,280	1.2977	1.280	1.270	1.280	1.270	1.340	4,405,000	1.2977	-1.54%
2021-12-10	0	1.300	1.280	1.300	1.270	1.310	5,204,000	6,714,520	1.2903	1.300	1.280	1.300	1.270	1.310	5,204,000	1.2903	1.56%
2021-12-09	0	1.280	1.270	1.280	1.250	1.300	4,592,000	5,896,740	1.2841	1.280	1.270	1.280	1.250	1.300	4,592,000	1.2841	0.00%
2021-12-08	0	1.280	1.260	1.280	1.240	1.290	4,672,000	5,898,220	1.2625	1.280	1.260	1.280	1.240	1.290	4,672,000	1.2625	3.23%
2021-12-07	0	1.240	1.240	1.260	1.230	1.360	4,747,387	5,947,268	1.2527	1.240	1.240	1.260	1.230	1.360	4,747,387	1.2527	-3.88%
2021-12-06	0	1.290	1.290	1.310	1.260	1.320	4,530,306	5,869,613	1.2956	1.290	1.290	1.310	1.260	1.320	4,530,306	1.2956	2.38%
2021-12-03	0	1.260	1.260	1.270	1.260	1.330	4,855,000	6,238,000	1.2849	1.260	1.260	1.270	1.260	1.330	4,855,000	1.2849	-3.08%
2021-12-02	0	1.300	1.280	1.300	1.200	1.320	4,717,978	6,052,524	1.2829	1.300	1.280	1.300	1.200	1.320	4,717,978	1.2829	2.36%
2021-12-01	0	1.270	1.240	1.270	1.160	1.290	4,941,248	6,243,846	1.2636	1.270	1.240	1.270	1.160	1.290	4,941,248	1.2636	4.96%
2021-11-30	0	1.210	1.200	1.210	1.140	1.210	18,955,389	22,609,414	1.1928	1.210	1.200	1.210	1.140	1.210	18,955,389	1.1928	0.00%
2021-11-29	0	1.210	1.190	1.210	1.170	1.260	7,290,452	8,890,194	1.2194	1.210	1.190	1.210	1.170	1.260	7,290,452	1.2194	-3.97%
2021-11-26	0	1.260	1.250	1.260	1.240	1.310	6,867,000	8,709,070	1.2682	1.260	1.250	1.260	1.240	1.310	6,867,000	1.2682	-4.55%
2021-11-25	0	1.320	1.310	1.320	1.260	1.330	5,472,000	7,098,740	1.2973	1.320	1.310	1.320	1.260	1.330	5,472,000	1.2973	1.54%
2021-11-24	0	1.300	1.280	1.300	1.250	1.300	5,712,276	7,287,998	1.2758	1.300	1.280	1.300	1.250	1.300	5,712,276	1.2758	0.00%
2021-11-23	0	1.300	1.300	1.310	1.260	1.380	6,015,000	7,726,670	1.2846	1.300	1.300	1.310	1.260	1.380	6,015,000	1.2846	-4.41%
2021-11-22	0	1.360	1.330	1.360	1.330	1.410	5,456,000	7,489,919	1.3728	1.360	1.330	1.360	1.330	1.410	5,456,000	1.3728	1.49%
2021-11-19	0	1.340	1.340	1.350	1.290	1.370	5,447,000	7,273,340	1.3353	1.340	1.340	1.350	1.290	1.370	5,447,000	1.3353	2.29%
2021-11-18	0	1.310	1.300	1.320	1.270	1.380	6,026,000	8,002,264	1.3280	1.310	1.300	1.320	1.270	1.380	6,026,000	1.3280	3.15%
2021-11-17	0	1.270	1.270	1.280	1.250	1.300	6,079,467	7,696,163	1.2659	1.270	1.270	1.280	1.250	1.300	6,079,467	1.2659	0.79%
2021-11-16	0	1.260	1.250	1.260	1.240	1.270	6,167,276	7,729,867	1.2534	1.260	1.250	1.260	1.240	1.270	6,167,276	1.2534	-0.79%
2021-11-15	0	1.270	1.260	1.270	1.250	1.320	5,686,385	7,198,057	1.2658	1.270	1.260	1.270	1.250	1.320	5,686,385	1.2658	-1.55%
2021-11-12	0	1.290	1.280	1.290	1.240	1.300	5,708,058	7,249,103	1.2700	1.290	1.280	1.290	1.240	1.300	5,708,058	1.2700	0.00%
2021-11-11	0	1.290	1.280	1.290	1.240	1.310	5,664,387	7,254,170	1.2807	1.290	1.280	1.290	1.240	1.310	5,664,387	1.2807	4.03%
2021-11-10	0	1.240	1.230	1.240	1.200	1.260	5,628,000	6,894,470	1.2250	1.240	1.230	1.240	1.200	1.260	5,628,000	1.2250	0.81%
2021-11-09	0	1.230	1.230	1.250	1.210	1.490	7,482,000	9,729,460	1.3004	1.230	1.230	1.250	1.210	1.490	7,482,000	1.3004	-12.14%
2021-11-08	0	1.400	1.380	1.400	1.280	1.450	6,780,065	9,369,463	1.3819	1.400	1.380	1.400	1.280	1.450	6,780,065	1.3819	9.38%
2021-11-05	0	1.280	1.280	1.290	1.250	1.310	6,037,065	7,624,083	1.2629	1.280	1.280	1.290	1.250	1.310	6,037,065	1.2629	0.00%
2021-11-04	0	1.280	1.280	1.290	1.270	1.340	5,540,020	7,217,724	1.3028	1.280	1.280	1.290	1.270	1.340	5,540,020	1.3028	-2.29%
2021-11-03	0	1.310	1.300	1.310	1.280	1.370	5,479,000	7,159,710	1.3068	1.310	1.300	1.310	1.280	1.370	5,479,000	1.3068	-0.76%
2021-11-02	0	1.320	1.310	1.320	1.300	1.460	6,704,000	9,199,690	1.3723	1.320	1.310	1.320	1.300	1.460	6,704,000	1.3723	-8.33%
2021-11-01	0	1.440	1.440	1.450	1.420	1.540	6,000,001	8,728,311	1.4547	1.440	1.440	1.450	1.420	1.540	6,000,001	1.4547	-5.26%
2021-10-29	0	1.520	1.520	1.530	1.500	1.550	4,895,322	7,497,646	1.5316	1.520	1.520	1.530	1.500	1.550	4,895,322	1.5316	0.00%
2021-10-28	0	1.520	1.520	1.530	1.520	1.540	6,144,161	9,386,169	1.5277	1.520	1.520	1.530	1.520	1.540	6,144,161	1.5277	0.66%
2021-10-27	0	1.510	1.510	1.520	1.480	1.520	6,198,000	9,316,040	1.5031	1.510	1.510	1.520	1.480	1.520	6,198,000	1.5031	0.00%
2021-10-26	0	1.510	1.500	1.510	1.490	1.520	5,849,000	8,796,280	1.5039	1.510	1.500	1.510	1.490	1.520	5,849,000	1.5039	0.00%
2021-10-25	0	1.510	1.500	1.510	1.500	1.530	6,734,000	10,173,140	1.5107	1.510	1.500	1.510	1.500	1.530	6,734,000	1.5107	-0.66%
2021-10-22	0	1.520	1.500	1.520	1.490	1.520	5,987,000	9,011,045	1.5051	1.520	1.500	1.520	1.490	1.520	5,987,000	1.5051	0.66%
2021-10-21	0	1.510	1.490	1.510	1.470	1.540	6,877,000	10,337,400	1.5032	1.510	1.490	1.510	1.470	1.540	6,877,000	1.5032	0.00%
2021-10-20	0	1.510	1.500	1.510	1.480	1.580	7,068,000	10,670,630	1.5097	1.510	1.500	1.510	1.480	1.580	7,068,000	1.5097	-2.58%
2021-10-19	0	1.550	1.540	1.550	1.530	1.570	4,898,000	7,583,490	1.5483	1.550	1.540	1.550	1.530	1.570	4,898,000	1.5483	0.00%
2021-10-18	0	1.550	1.540	1.550	1.540	1.640	4,929,000	7,656,180	1.5533	1.550	1.540	1.550	1.540	1.640	4,929,000	1.5533	-3.73%
2021-10-15	0	1.610	1.590	1.610	1.590	1.730	4,677,000	7,507,530	1.6052	1.610	1.590	1.610	1.590	1.730	4,677,000	1.6052	-1.83%
2021-10-12	0	1.640	1.630	1.640	1.590	1.670	5,055,000	8,251,970	1.6324	1.640	1.630	1.640	1.590	1.670	5,055,000	1.6324	3.14%
2021-10-11	0	1.590	1.590	1.600	1.590	1.650	5,306,000	8,513,430	1.6045	1.590	1.590	1.600	1.590	1.650	5,306,000	1.6045	-2.45%
2021-10-08	0	1.630	1.620	1.630	1.580	1.680	7,294,000	11,871,260	1.6275	1.630	1.620	1.630	1.580	1.680	7,294,000	1.6275	-0.61%
2021-10-07	0	1.640	1.630	1.670	1.590	1.750	6,206,000	10,118,980	1.6305	1.640	1.630	1.670	1.590	1.750	6,206,000	1.6305	0.61%
2021-10-06	0	1.630	1.620	1.630	1.540	1.650	6,335,000	10,081,960	1.5915	1.630	1.620	1.630	1.540	1.650	6,335,000	1.5915	3.16%
2021-10-05	0	1.580	1.560	1.580	1.550	1.640	5,808,000	9,198,030	1.5837	1.580	1.560	1.580	1.550	1.640	5,808,000	1.5837	-1.25%
2021-10-04	0	1.600	1.600	1.610	1.530	1.840	9,226,000	14,521,480	1.5740	1.600	1.600	1.610	1.530	1.840	9,226,000	1.5740	-4.19%
2021-09-30	0	1.670	1.670	1.680	1.630	1.760	5,992,000	10,106,190	1.6866	1.670	1.670	1.680	1.630	1.760	5,992,000	1.6866	-6.18%
2021-09-29	0	1.780	1.750	1.780	1.720	1.840	8,225,000	14,634,860	1.7793	1.780	1.750	1.780	1.720	1.840	8,225,000	1.7793	0.00%
2021-09-28	0	1.780	1.740	1.780	1.740	1.800	5,709,000	10,124,650	1.7735	1.780	1.740	1.780	1.740	1.800	5,709,000	1.7735	2.89%
2021-09-27	0	1.730	1.720	1.730	1.690	1.780	5,878,000	10,199,090	1.7351	1.730	1.720	1.730	1.690	1.780	5,878,000	1.7351	3.59%
2021-09-24	0	1.670	1.650	1.670	1.650	1.690	5,405,000	9,031,850	1.6710	1.670	1.650	1.670	1.650	1.690	5,405,000	1.6710	0.00%
2021-09-23	0	1.670	1.650	1.660	1.600	1.670	5,040,868	8,326,478	1.6518	1.670	1.650	1.660	1.600	1.670	5,040,868	1.6518	5.70%
2021-09-21	0	1.580	1.580	1.620	1.540	1.610	5,425,000	8,553,490	1.5767	1.580	1.580	1.620	1.540	1.610	5,425,000	1.5767	1.28%
2021-09-20	0	1.560	1.540	1.560	1.470	1.590	5,250,000	7,948,010	1.5139	1.560	1.540	1.560	1.470	1.590	5,250,000	1.5139	1.30%
2021-09-17	0	1.540	1.540	1.580	1.520	1.600	5,033,000	7,825,010	1.5547	1.540	1.540	1.580	1.520	1.600	5,033,000	1.5547	-1.91%
2021-09-16	0	1.570	1.550	1.570	1.540	1.690	4,910,000	7,764,150	1.5813	1.570	1.550	1.570	1.540	1.690	4,910,000	1.5813	-3.68%
2021-09-15	0	1.630	1.630	1.640	1.630	1.690	4,315,000	7,135,190	1.6536	1.630	1.630	1.640	1.630	1.690	4,315,000	1.6536	-2.98%
2021-09-14	0	1.680	1.650	1.680	1.640	1.690	4,187,000	6,944,930	1.6587	1.680	1.650	1.680	1.640	1.690	4,187,000	1.6587	1.20%
2021-09-13	0	1.660	1.650	1.660	1.640	1.700	4,232,000	7,010,460	1.6565	1.660	1.650	1.660	1.640	1.700	4,232,000	1.6565	-0.60%
2021-09-10	0	1.670	1.660	1.670	1.660	1.690	4,343,096	7,245,520	1.6683	1.670	1.660	1.670	1.660	1.690	4,343,096	1.6683	1.21%
2021-09-09	0	1.650	1.630	1.650	1.620	1.710	4,262,000	7,084,770	1.6623	1.650	1.630	1.650	1.620	1.710	4,262,000	1.6623	-3.65%
2021-09-08	0	1.720	1.710	1.720	1.710	1.770	4,246,966	7,338,938	1.7280	1.713	1.703	1.713	1.703	1.762	4,265,566	1.7205	-1.71%
2021-09-07	0	1.750	1.740	1.750	1.710	1.790	4,212,000	7,305,980	1.7346	1.742	1.732	1.742	1.703	1.782	4,230,447	1.7270	-0.57%
2021-09-06	0	1.760	1.750	1.760	1.720	1.790	4,098,000	7,199,770	1.7569	1.752	1.742	1.752	1.713	1.782	4,115,947	1.7492	0.00%
2021-09-03	0	1.760	1.750	1.760	1.740	1.850	4,113,000	7,293,630	1.7733	1.752	1.742	1.752	1.732	1.842	4,131,013	1.7656	-1.12%
2021-09-02	0	1.780	1.780	1.810	1.780	1.840	4,012,004	7,295,487	1.8184	1.772	1.772	1.802	1.772	1.832	4,029,575	1.8105	-1.11%
2021-09-01	0	1.800	1.770	1.800	1.720	1.800	4,247,000	7,507,470	1.7677	1.792	1.762	1.792	1.713	1.792	4,265,600	1.7600	2.27%
2021-08-31	0	1.760	1.750	1.760	1.710	1.790	4,164,000	7,296,040	1.7522	1.752	1.742	1.752	1.703	1.782	4,182,236	1.7445	0.57%
2021-08-30	0	1.750	1.750	1.760	1.650	1.790	4,584,000	8,062,450	1.7588	1.742	1.742	1.752	1.643	1.782	4,604,076	1.7512	-3.85%
2021-08-27	0	1.820	1.790	1.820	1.750	1.850	4,478,000	8,118,520	1.8130	1.812	1.782	1.812	1.742	1.842	4,497,612	1.8051	4.00%
2021-08-26	0	1.750	1.740	1.750	1.690	1.790	4,644,000	8,113,210	1.7470	1.742	1.732	1.742	1.683	1.782	4,664,339	1.7394	3.55%
2021-08-25	0	1.690	1.670	1.690	1.610	1.720	4,493,000	7,523,060	1.6744	1.683	1.663	1.683	1.603	1.713	4,512,677	1.6671	4.32%
2021-08-24	0	1.620	1.620	1.630	1.590	1.640	4,355,000	7,075,280	1.6246	1.613	1.613	1.623	1.583	1.633	4,374,073	1.6175	0.62%
2021-08-23	0	1.610	1.580	1.610	1.570	1.610	4,620,001	7,346,341	1.5901	1.603	1.573	1.603	1.563	1.603	4,640,235	1.5832	1.90%
2021-08-20	0	1.580	1.560	1.580	1.550	1.630	4,492,000	7,062,690	1.5723	1.573	1.553	1.573	1.543	1.623	4,511,673	1.5654	-1.25%
2021-08-19	0	1.600	1.580	1.600	1.570	1.620	4,381,000	6,989,210	1.5953	1.593	1.573	1.593	1.563	1.613	4,400,187	1.5884	0.00%
2021-08-18	0	1.600	1.600	1.610	1.550	1.640	4,478,300	7,133,610	1.5929	1.593	1.593	1.603	1.543	1.633	4,497,913	1.5860	-1.23%
2021-08-17	0	1.620	1.590	1.620	1.580	1.690	6,039,000	9,843,550	1.6300	1.613	1.583	1.613	1.573	1.683	6,065,448	1.6229	-4.14%
2021-08-16	0	1.690	1.670	1.690	1.670	1.830	5,251,000	8,994,640	1.7129	1.683	1.663	1.683	1.663	1.822	5,273,997	1.7055	-5.06%
2021-08-13	0	1.780	1.760	1.780	1.740	1.820	5,402,000	9,656,420	1.7876	1.772	1.752	1.772	1.732	1.812	5,425,658	1.7798	0.00%
2021-08-12	0	1.780	1.770	1.780	1.640	1.800	5,976,432	10,507,310	1.7581	1.772	1.762	1.772	1.633	1.792	6,002,606	1.7505	4.09%
2021-08-11	0	1.710	1.700	1.710	1.650	1.720	5,564,000	9,458,150	1.6999	1.703	1.693	1.703	1.643	1.713	5,588,368	1.6925	4.27%
2021-08-10	0	1.640	1.630	1.640	1.600	1.680	5,757,000	9,341,760	1.6227	1.633	1.623	1.633	1.593	1.673	5,782,213	1.6156	0.00%
2021-08-09	0	1.640	1.640	1.650	1.620	1.650	5,037,000	8,226,710	1.6333	1.633	1.633	1.643	1.613	1.643	5,059,060	1.6261	-1.20%
2021-08-06	0	1.660	1.640	1.660	1.610	1.690	5,302,000	8,655,340	1.6325	1.653	1.633	1.653	1.603	1.683	5,325,220	1.6253	-1.78%
2021-08-05	0	1.690	1.670	1.690	1.660	1.760	5,405,000	9,356,430	1.7311	1.683	1.663	1.683	1.653	1.752	5,428,672	1.7235	-2.31%
2021-08-04	0	1.730	1.710	1.730	1.650	1.750	5,216,581	8,957,810	1.7172	1.722	1.703	1.722	1.643	1.742	5,239,427	1.7097	2.37%
2021-08-03	0	1.690	1.660	1.690	1.590	1.690	5,151,000	8,465,700	1.6435	1.683	1.653	1.683	1.583	1.683	5,173,559	1.6363	4.32%
2021-08-02	0	1.620	1.590	1.620	1.560	1.620	5,179,774	8,252,792	1.5933	1.613	1.583	1.613	1.553	1.613	5,202,459	1.5863	1.25%
2021-07-30	0	1.600	1.560	1.600	1.510	1.650	6,354,000	9,890,680	1.5566	1.593	1.553	1.593	1.503	1.643	6,381,828	1.5498	0.63%
2021-07-29	0	1.590	1.580	1.590	1.570	1.630	5,502,000	8,806,220	1.6005	1.583	1.573	1.583	1.563	1.623	5,526,096	1.5936	1.27%
2021-07-28	0	1.570	1.540	1.570	1.520	1.650	5,906,000	9,187,397	1.5556	1.563	1.533	1.563	1.513	1.643	5,931,866	1.5488	-2.48%
2021-07-27	0	1.610	1.580	1.610	1.530	1.800	6,286,000	10,477,090	1.6667	1.603	1.573	1.603	1.523	1.792	6,313,530	1.6595	-8.00%
2021-07-26	0	1.750	1.750	1.780	1.750	1.810	5,086,000	9,032,640	1.7760	1.742	1.742	1.772	1.742	1.802	5,108,274	1.7682	-3.31%
2021-07-23	0	1.810	1.790	1.810	1.790	1.840	5,098,000	9,223,290	1.8092	1.802	1.782	1.802	1.782	1.832	5,120,327	1.8013	0.56%
2021-07-22	0	1.800	1.790	1.800	1.750	1.800	5,282,000	9,430,160	1.7853	1.792	1.782	1.792	1.742	1.792	5,305,133	1.7776	2.27%
2021-07-21	0	1.760	1.750	1.760	1.760	1.810	5,006,000	8,883,010	1.7745	1.752	1.742	1.752	1.752	1.802	5,027,924	1.7667	-2.22%
2021-07-20	0	1.800	1.780	1.800	1.780	1.860	4,756,000	8,658,810	1.8206	1.792	1.772	1.792	1.772	1.852	4,776,829	1.8127	-4.26%
2021-07-19	0	1.880	1.860	1.880	1.830	1.880	4,875,000	9,045,490	1.8555	1.872	1.852	1.872	1.822	1.872	4,896,350	1.8474	0.00%
2021-07-16	0	1.880	1.850	1.880	1.810	1.880	5,135,000	9,478,310	1.8458	1.872	1.842	1.872	1.802	1.872	5,157,489	1.8378	1.62%
2021-07-15	0	1.850	1.840	1.850	1.780	1.870	6,336,000	11,625,830	1.8349	1.842	1.832	1.842	1.772	1.862	6,363,749	1.8269	3.35%
2021-07-14	0	1.790	1.780	1.790	1.760	1.820	4,645,000	8,344,250	1.7964	1.782	1.772	1.782	1.752	1.812	4,665,343	1.7886	0.00%
2021-07-13	0	1.790	1.770	1.790	1.740	1.810	4,855,000	8,610,820	1.7736	1.782	1.762	1.782	1.732	1.802	4,876,263	1.7659	1.70%
2021-07-12	0	1.760	1.750	1.760	1.730	1.780	4,619,000	8,082,080	1.7497	1.752	1.742	1.752	1.722	1.772	4,639,229	1.7421	0.00%
2021-07-09	0	1.760	1.750	1.760	1.700	1.790	4,809,000	8,371,160	1.7407	1.752	1.742	1.752	1.693	1.782	4,830,061	1.7331	0.00%
2021-07-08	0	1.760	1.760	1.800	1.760	1.840	4,499,000	8,119,670	1.8048	1.752	1.752	1.792	1.752	1.832	4,518,704	1.7969	-4.86%
2021-07-07	0	1.850	1.840	1.850	1.770	1.860	6,052,000	11,041,570	1.8244	1.842	1.832	1.842	1.762	1.852	6,078,505	1.8165	3.35%
2021-07-06	0	1.790	1.770	1.790	1.730	1.810	5,090,576	8,990,611	1.7661	1.782	1.762	1.782	1.722	1.802	5,112,870	1.7584	0.56%
2021-07-05	0	1.780	1.760	1.780	1.730	1.790	5,247,000	9,202,390	1.7538	1.772	1.752	1.772	1.722	1.782	5,269,980	1.7462	1.14%
2021-07-02	0	1.760	1.750	1.760	1.750	1.780	3,158,000	5,576,410	1.7658	1.752	1.742	1.752	1.742	1.772	3,171,831	1.7581	0.57%
2021-06-30	0	1.750	1.750	1.760	1.750	1.810	3,791,000	6,717,330	1.7719	1.742	1.742	1.752	1.742	1.802	3,807,603	1.7642	-2.78%
2021-06-29	0	1.800	1.780	1.800	1.760	1.810	3,284,000	5,871,045	1.7878	1.792	1.772	1.792	1.752	1.802	3,298,382	1.7800	1.12%
2021-06-28	0	1.780	1.770	1.780	1.750	1.780	2,190,000	3,874,250	1.7691	1.772	1.762	1.772	1.742	1.772	2,199,591	1.7613	-0.56%
2021-06-25	0	1.790	1.770	1.790	1.750	1.800	3,855,000	6,827,810	1.7712	1.782	1.762	1.782	1.742	1.792	3,871,883	1.7634	1.70%
2021-06-24	0	1.760	1.760	1.770	1.740	1.850	3,458,000	6,097,870	1.7634	1.752	1.752	1.762	1.732	1.842	3,473,145	1.7557	-1.68%
2021-06-23	0	1.790	1.790	1.800	1.790	1.880	3,935,384	7,189,656	1.8269	1.782	1.782	1.792	1.782	1.872	3,952,619	1.8190	-2.72%
2021-06-22	0	1.840	1.840	1.850	1.790	1.900	4,042,000	7,460,100	1.8456	1.832	1.832	1.842	1.782	1.892	4,059,702	1.8376	2.22%
2021-06-21	0	1.800	1.800	1.810	1.790	1.830	3,938,000	7,146,620	1.8148	1.792	1.792	1.802	1.782	1.822	3,955,247	1.8069	-2.17%
2021-06-18	0	1.840	1.840	1.850	1.820	1.880	4,029,000	7,413,070	1.8399	1.832	1.832	1.842	1.812	1.872	4,046,645	1.8319	-2.65%
2021-06-17	0	1.890	1.890	1.900	1.860	2.000	5,211,000	9,922,840	1.9042	1.882	1.882	1.892	1.852	1.991	5,233,822	1.8959	-5.50%
2021-06-16	0	2.000	1.990	2.000	1.830	2.110	14,180,000	28,379,250	2.0014	1.991	1.981	1.991	1.822	2.101	14,242,102	1.9926	10.16%
2021-06-15	0	1.850	1.830	1.850	1.810	1.870	4,143,000	7,593,310	1.8328	1.808	1.788	1.808	1.769	1.827	4,240,219	1.7908	1.65%
2021-06-11	0	1.820	1.820	1.830	1.800	1.880	4,073,000	7,432,060	1.8247	1.778	1.778	1.788	1.759	1.837	4,168,576	1.7829	-2.67%
2021-06-10	0	1.870	1.860	1.870	1.860	1.980	4,458,000	8,545,540	1.9169	1.827	1.817	1.827	1.817	1.935	4,562,611	1.8729	-4.59%
2021-06-09	0	1.960	1.950	1.960	1.860	1.970	5,062,000	9,756,040	1.9273	1.915	1.905	1.915	1.817	1.925	5,180,784	1.8831	5.38%
2021-06-08	0	1.860	1.850	1.860	1.790	1.870	3,962,000	7,280,230	1.8375	1.817	1.808	1.817	1.749	1.827	4,054,972	1.7954	2.20%
2021-06-07	0	1.820	1.810	1.820	1.790	1.880	3,471,000	6,291,140	1.8125	1.778	1.769	1.778	1.749	1.837	3,552,450	1.7709	-1.09%
2021-06-04	0	1.840	1.820	1.840	1.820	1.910	3,648,000	6,857,390	1.8798	1.798	1.778	1.798	1.778	1.866	3,733,603	1.8367	-1.08%
2021-06-03	0	1.860	1.860	1.870	1.830	1.940	4,309,000	8,104,740	1.8809	1.817	1.817	1.827	1.788	1.896	4,410,114	1.8378	2.76%
2021-06-02	0	1.810	1.810	1.820	1.800	1.840	3,147,000	5,719,810	1.8175	1.769	1.769	1.778	1.759	1.798	3,220,847	1.7759	-0.55%
2021-06-01	0	1.820	1.800	1.820	1.800	1.840	3,062,000	5,557,300	1.8149	1.778	1.759	1.778	1.759	1.798	3,133,852	1.7733	0.55%
2021-05-31	0	1.810	1.800	1.810	1.780	1.830	3,383,000	6,096,650	1.8021	1.769	1.759	1.769	1.739	1.788	3,462,385	1.7608	0.00%
2021-05-28	0	1.810	1.810	1.820	1.810	1.870	3,041,000	5,574,788	1.8332	1.769	1.769	1.778	1.769	1.827	3,112,360	1.7912	-1.09%
2021-05-27	0	1.830	1.820	1.830	1.790	1.870	5,004,000	9,202,350	1.8390	1.788	1.778	1.788	1.749	1.827	5,121,423	1.7968	1.67%
2021-05-26	0	1.800	1.790	1.800	1.730	1.810	3,025,000	5,361,560	1.7724	1.759	1.749	1.759	1.690	1.769	3,095,984	1.7318	0.56%
2021-05-25	0	1.790	1.790	1.800	1.760	1.850	3,398,000	6,130,502	1.8042	1.749	1.749	1.759	1.720	1.808	3,477,737	1.7628	-3.24%
2021-05-24	0	1.850	1.840	1.850	1.800	1.890	3,481,000	6,443,100	1.8509	1.808	1.798	1.808	1.759	1.847	3,562,685	1.8085	0.54%
2021-05-21	0	1.840	1.830	1.840	1.820	1.860	3,039,000	5,594,318	1.8408	1.798	1.788	1.798	1.778	1.817	3,110,313	1.7986	1.10%
2021-05-20	0	1.820	1.820	1.850	1.790	1.870	3,811,860	6,909,617	1.8127	1.778	1.778	1.808	1.749	1.827	3,901,308	1.7711	-1.62%
2021-05-18	0	1.850	1.840	1.850	1.780	1.880	4,094,000	7,581,690	1.8519	1.808	1.798	1.808	1.739	1.837	4,190,069	1.8094	3.35%
2021-05-17	0	1.790	1.790	1.800	1.730	1.820	3,329,000	5,939,440	1.7842	1.749	1.749	1.759	1.690	1.778	3,407,118	1.7432	1.70%
2021-05-14	0	1.760	1.760	1.770	1.710	1.830	4,236,880	7,519,785	1.7748	1.720	1.720	1.729	1.671	1.788	4,336,302	1.7341	-2.22%
2021-05-13	0	1.800	1.790	1.800	1.790	1.890	3,543,000	6,483,700	1.8300	1.759	1.749	1.759	1.749	1.847	3,626,139	1.7880	-4.76%
2021-05-12	0	1.890	1.880	1.890	1.780	1.940	5,116,000	9,623,020	1.8810	1.847	1.837	1.847	1.739	1.896	5,236,051	1.8378	4.42%
2021-05-11	0	1.810	1.790	1.810	1.730	1.820	3,954,000	7,043,410	1.7813	1.769	1.749	1.769	1.690	1.778	4,046,784	1.7405	4.02%
2021-05-10	0	1.740	1.730	1.740	1.700	1.750	3,410,000	5,910,660	1.7333	1.700	1.690	1.700	1.661	1.710	3,490,018	1.6936	1.16%
2021-05-07	0	1.720	1.710	1.720	1.680	1.750	3,550,000	6,097,890	1.7177	1.681	1.671	1.681	1.641	1.710	3,633,304	1.6783	0.00%
2021-05-06	0	1.720	1.710	1.720	1.710	1.770	3,277,790	5,666,378	1.7287	1.681	1.671	1.681	1.671	1.729	3,354,706	1.6891	-1.15%
2021-05-05	0	1.740	1.740	1.750	1.720	1.790	3,716,000	6,503,850	1.7502	1.700	1.700	1.710	1.681	1.749	3,803,199	1.7101	-2.79%
2021-05-04	0	1.790	1.780	1.790	1.790	1.850	3,180,000	5,718,990	1.7984	1.749	1.739	1.749	1.749	1.808	3,254,621	1.7572	-3.76%
2021-05-03	0	1.860	1.820	1.860	1.740	1.870	4,087,000	7,393,810	1.8091	1.817	1.778	1.817	1.700	1.827	4,182,905	1.7676	3.91%
2021-04-30	0	1.790	1.780	1.790	1.770	1.880	3,690,000	6,662,730	1.8056	1.749	1.739	1.749	1.729	1.837	3,776,589	1.7642	-5.79%
2021-04-29	0	1.900	1.900	1.930	1.810	1.940	3,921,000	7,363,090	1.8779	1.856	1.856	1.886	1.769	1.896	4,013,009	1.8348	2.70%
2021-04-28	0	1.850	1.850	1.860	1.840	2.010	2,723,000	5,134,180	1.8855	1.808	1.808	1.817	1.798	1.964	2,786,897	1.8423	-4.64%
2021-04-27	0	1.940	1.930	1.950	1.940	2.060	3,029,000	5,939,200	1.9608	1.896	1.886	1.905	1.896	2.013	3,100,078	1.9158	-4.43%
2021-04-26	0	2.030	2.020	2.030	1.970	2.080	3,114,000	6,314,325	2.0277	1.983	1.974	1.983	1.925	2.032	3,187,073	1.9812	2.53%
2021-04-23	0	1.980	1.980	1.990	1.890	2.010	5,280,000	10,438,920	1.9771	1.935	1.935	1.944	1.847	1.964	5,403,900	1.9317	5.32%
2021-04-22	0	1.880	1.880	1.900	1.850	1.900	4,382,000	8,258,540	1.8847	1.837	1.837	1.856	1.808	1.856	4,484,827	1.8414	1.08%
2021-04-21	0	1.860	1.860	1.870	1.840	1.910	3,558,000	6,625,570	1.8622	1.817	1.817	1.827	1.798	1.866	3,641,491	1.8195	-0.53%
2021-04-20	0	1.870	1.860	1.870	1.800	1.880	3,661,000	6,762,410	1.8471	1.827	1.817	1.827	1.759	1.837	3,746,908	1.8048	1.63%
2021-04-19	0	1.840	1.830	1.840	1.820	1.910	3,520,000	6,599,650	1.8749	1.798	1.788	1.798	1.778	1.866	3,602,600	1.8319	1.66%
2021-04-16	0	1.810	1.810	1.820	1.780	1.820	2,868,000	5,170,980	1.8030	1.769	1.769	1.778	1.739	1.778	2,935,300	1.7617	0.56%
2021-04-15	0	1.800	1.800	1.810	1.780	1.820	3,074,170	5,525,694	1.7975	1.759	1.759	1.769	1.739	1.778	3,146,308	1.7562	-1.10%
2021-04-14	0	1.820	1.820	1.830	1.770	1.850	3,730,000	6,777,030	1.8169	1.778	1.778	1.788	1.729	1.808	3,817,527	1.7752	0.55%
2021-04-13	0	1.810	1.810	1.820	1.760	1.830	3,738,000	6,705,505	1.7939	1.769	1.769	1.778	1.720	1.788	3,825,715	1.7527	-0.55%
2021-04-12	0	1.820	1.810	1.820	1.760	1.870	3,491,000	6,251,340	1.7907	1.778	1.769	1.778	1.720	1.827	3,572,919	1.7496	0.00%
2021-04-09	0	1.820	1.820	1.830	1.820	1.910	3,001,000	5,545,670	1.8479	1.778	1.778	1.788	1.778	1.866	3,071,421	1.8056	-3.19%
2021-04-08	0	1.880	1.870	1.880	1.850	1.900	3,257,000	6,124,890	1.8805	1.837	1.827	1.837	1.808	1.856	3,333,428	1.8374	1.08%
2021-04-07	0	1.860	1.860	1.870	1.840	1.890	4,455,000	8,310,110	1.8653	1.817	1.817	1.827	1.798	1.847	4,559,540	1.8226	0.54%
2021-04-01	0	1.850	1.840	1.850	1.800	1.870	6,493,000	11,960,510	1.8421	1.808	1.798	1.808	1.759	1.827	6,645,364	1.7998	2.78%
2021-03-31	0	1.800	1.800	1.810	1.750	1.880	4,945,000	8,839,880	1.7876	1.759	1.759	1.769	1.710	1.837	5,061,038	1.7467	-3.23%
2021-03-30	0	1.860	1.850	1.860	1.820	1.980	4,405,000	8,172,570	1.8553	1.817	1.808	1.817	1.778	1.935	4,508,367	1.8128	-3.63%
2021-03-29	0	1.930	1.930	1.940	1.920	2.100	4,850,000	9,614,760	1.9824	1.886	1.886	1.896	1.876	2.052	4,963,809	1.9370	-7.21%
2021-03-26	0	2.080	2.080	2.090	2.060	2.200	2,703,000	5,692,800	2.1061	2.032	2.032	2.042	2.013	2.150	2,766,428	2.0578	0.48%
2021-03-25	0	2.070	2.070	2.080	2.030	2.110	2,877,000	5,932,590	2.0621	2.023	2.023	2.032	1.983	2.062	2,944,511	2.0148	2.99%
2021-03-24	0	2.010	2.010	2.040	2.010	2.200	3,145,000	6,426,590	2.0434	1.964	1.964	1.993	1.964	2.150	3,218,800	1.9966	-6.07%
2021-03-23	0	2.140	2.140	2.160	2.100	2.300	3,197,000	6,867,050	2.1480	2.091	2.091	2.110	2.052	2.247	3,272,020	2.0987	-3.60%
2021-03-22	0	2.220	2.210	2.220	2.140	2.300	4,120,000	9,170,580	2.2259	2.169	2.159	2.169	2.091	2.247	4,216,679	2.1748	5.21%
2021-03-19	0	2.110	2.110	2.130	2.100	2.160	2,595,000	5,513,430	2.1246	2.062	2.062	2.081	2.052	2.110	2,655,894	2.0759	-2.76%
2021-03-18	0	2.170	2.160	2.170	2.130	2.190	2,520,240	5,444,430	2.1603	2.120	2.110	2.120	2.081	2.140	2,579,379	2.1108	2.36%
2021-03-17	0	2.120	2.120	2.130	2.110	2.230	2,824,000	6,147,100	2.1767	2.071	2.071	2.081	2.062	2.179	2,890,267	2.1268	-3.20%
2021-03-16	0	2.190	2.180	2.210	2.070	2.200	2,752,000	5,878,810	2.1362	2.140	2.130	2.159	2.023	2.150	2,816,578	2.0872	4.78%
2021-03-15	0	2.090	2.090	2.100	2.090	2.210	2,787,000	5,979,270	2.1454	2.042	2.042	2.052	2.042	2.159	2,852,399	2.0962	-3.69%
2021-03-12	0	2.170	2.170	2.180	2.130	2.220	2,664,000	5,811,110	2.1813	2.120	2.120	2.130	2.081	2.169	2,726,513	2.1313	0.00%
2021-03-11	0	2.170	2.160	2.170	2.030	2.170	3,022,000	6,307,090	2.0871	2.120	2.110	2.120	1.983	2.120	3,092,914	2.0392	6.37%
2021-03-10	0	2.040	2.040	2.050	1.960	2.070	2,872,000	5,799,890	2.0195	1.993	1.993	2.003	1.915	2.023	2,939,394	1.9732	2.00%
2021-03-09	0	2.000	1.990	2.000	1.980	2.060	4,722,000	9,473,780	2.0063	1.954	1.944	1.954	1.935	2.013	4,832,806	1.9603	-2.44%
2021-03-08	0	2.050	2.040	2.050	1.980	2.200	3,564,000	7,379,120	2.0705	2.003	1.993	2.003	1.935	2.150	3,647,632	2.0230	-5.53%
2021-03-05	0	2.170	2.140	2.170	2.090	2.170	2,590,000	5,510,450	2.1276	2.120	2.091	2.120	2.042	2.120	2,650,776	2.0788	0.00%
2021-03-04	0	2.170	2.150	2.170	2.130	2.260	2,558,000	5,538,525	2.1652	2.120	2.101	2.120	2.081	2.208	2,618,026	2.1155	-3.12%
2021-03-03	0	2.240	2.230	2.240	2.180	2.260	2,217,000	4,930,130	2.2238	2.189	2.179	2.189	2.130	2.208	2,269,024	2.1728	3.23%
2021-03-02	0	2.170	2.170	2.180	2.170	2.250	3,009,000	6,652,350	2.2108	2.120	2.120	2.130	2.120	2.198	3,079,609	2.1601	-3.12%
2021-03-01	0	2.240	2.240	2.250	2.210	2.350	2,440,000	5,458,340	2.2370	2.189	2.189	2.198	2.159	2.296	2,497,257	2.1857	0.45%
2021-02-26	0	2.230	2.220	2.230	2.220	2.400	3,280,000	7,388,810	2.2527	2.179	2.169	2.179	2.169	2.345	3,356,968	2.2010	-3.04%
2021-02-25	0	2.300	2.290	2.300	2.270	2.360	2,723,000	6,301,185	2.3141	2.247	2.237	2.247	2.218	2.306	2,786,897	2.2610	-0.43%
2021-02-24	0	2.310	2.300	2.310	2.260	2.440	2,938,000	6,879,560	2.3416	2.257	2.247	2.257	2.208	2.384	3,006,943	2.2879	-5.33%
2021-02-23	0	2.440	2.420	2.440	2.410	2.520	2,828,000	6,885,540	2.4348	2.384	2.365	2.384	2.355	2.462	2,894,361	2.3789	0.41%
2021-02-22	0	2.430	2.410	2.430	2.380	2.570	3,687,000	9,200,600	2.4954	2.374	2.355	2.374	2.325	2.511	3,773,518	2.4382	1.67%
2021-02-19	0	2.390	2.390	2.400	2.370	2.480	2,630,000	6,335,530	2.4089	2.335	2.335	2.345	2.316	2.423	2,691,715	2.3537	-1.65%
2021-02-18	0	2.430	2.410	2.430	2.300	2.430	3,519,000	8,399,640	2.3869	2.374	2.355	2.374	2.247	2.374	3,601,576	2.3322	5.65%
2021-02-17	0	2.300	2.300	2.310	2.260	2.340	3,104,000	7,178,990	2.3128	2.247	2.247	2.257	2.208	2.286	3,176,838	2.2598	-0.86%
2021-02-16	0	2.320	2.310	2.320	2.260	2.450	3,207,000	7,452,210	2.3237	2.267	2.257	2.267	2.208	2.394	3,282,255	2.2705	-2.93%
2021-02-11	0	2.390	2.390	2.400	2.280	2.410	3,119,000	7,309,180	2.3434	2.335	2.335	2.345	2.228	2.355	3,192,190	2.2897	4.37%
2021-02-10	0	2.290	2.290	2.310	2.260	2.340	3,244,000	7,465,405	2.3013	2.237	2.237	2.257	2.208	2.286	3,320,123	2.2485	0.88%
2021-02-09	0	2.270	2.270	2.300	2.180	2.300	2,791,000	6,292,555	2.2546	2.218	2.218	2.247	2.130	2.247	2,856,493	2.2029	2.71%
2021-02-08	0	2.210	2.210	2.220	2.200	2.300	3,468,000	7,762,010	2.2382	2.159	2.159	2.169	2.150	2.247	3,549,379	2.1869	-2.64%
2021-02-05	0	2.270	2.270	2.280	2.260	2.330	3,927,000	9,006,240	2.2934	2.218	2.218	2.228	2.208	2.277	4,019,150	2.2408	0.44%
2021-02-04	0	2.260	2.240	2.260	2.230	2.290	3,289,500	7,413,975	2.2538	2.208	2.189	2.208	2.179	2.237	3,366,691	2.2022	-0.44%
2021-02-03	0	2.270	2.260	2.270	2.220	2.320	3,601,000	8,166,570	2.2679	2.218	2.208	2.218	2.169	2.267	3,685,500	2.2159	1.79%
2021-02-02	0	2.230	2.210	2.230	2.170	2.330	5,820,000	12,879,010	2.2129	2.179	2.159	2.179	2.120	2.277	5,956,571	2.1622	0.90%
2021-02-01	0	2.210	2.210	2.220	2.210	2.380	4,708,000	10,644,230	2.2609	2.159	2.159	2.169	2.159	2.325	4,818,477	2.2090	-7.14%
2021-01-29	0	2.380	2.370	2.380	2.320	2.520	4,882,000	11,591,090	2.3743	2.325	2.316	2.325	2.267	2.462	4,996,560	2.3198	-2.06%
2021-01-28	0	2.430	2.430	2.440	2.410	2.480	3,805,000	9,270,575	2.4364	2.374	2.374	2.384	2.355	2.423	3,894,287	2.3806	-5.45%
2021-01-27	0	2.570	2.550	2.570	2.400	2.640	5,372,000	13,297,730	2.4754	2.511	2.492	2.511	2.345	2.579	5,498,058	2.4186	4.90%
2021-01-26	0	2.450	2.450	2.460	2.450	2.550	3,732,000	9,246,100	2.4775	2.394	2.394	2.404	2.394	2.492	3,819,574	2.4207	-3.92%
2021-01-25	0	2.550	2.550	2.560	2.540	2.950	7,775,000	20,924,130	2.6912	2.492	2.492	2.501	2.482	2.882	7,957,447	2.6295	-2.30%
2021-01-22	0	2.610	2.600	2.610	2.450	2.610	4,237,000	10,846,930	2.5600	2.550	2.540	2.550	2.394	2.550	4,336,425	2.5014	6.97%
2021-01-21	0	2.440	2.440	2.450	2.410	2.490	3,246,000	7,901,620	2.4343	2.384	2.384	2.394	2.355	2.433	3,322,170	2.3785	-1.61%
2021-01-20	0	2.480	2.470	2.480	2.400	2.520	4,767,000	11,800,330	2.4754	2.423	2.413	2.423	2.345	2.462	4,878,862	2.4187	2.06%
2021-01-19	0	2.430	2.420	2.430	2.410	2.630	4,524,000	11,136,390	2.4616	2.374	2.365	2.374	2.355	2.570	4,630,159	2.4052	-5.45%
2021-01-18	0	2.570	2.540	2.570	2.370	2.570	3,037,000	7,647,460	2.5181	2.511	2.482	2.511	2.316	2.511	3,108,266	2.4604	0.00%
2021-01-15	0	2.570	2.530	2.570	2.530	2.600	2,842,000	7,298,680	2.5681	2.511	2.472	2.511	2.472	2.540	2,908,690	2.5093	-0.77%
2021-01-14	0	2.590	2.590	2.600	2.550	2.630	2,846,000	7,364,420	2.5876	2.531	2.531	2.540	2.492	2.570	2,912,784	2.5283	-0.77%
2021-01-13	0	2.610	2.610	2.620	2.580	2.730	2,557,000	6,702,250	2.6211	2.550	2.550	2.560	2.521	2.667	2,617,002	2.5610	-2.97%
2021-01-12	0	2.690	2.690	2.710	2.590	2.780	3,055,000	8,277,200	2.7094	2.628	2.628	2.648	2.531	2.716	3,126,688	2.6473	3.46%
2021-01-11	0	2.600	2.600	2.620	2.600	2.770	2,972,000	7,940,640	2.6718	2.540	2.540	2.560	2.540	2.706	3,041,740	2.6106	-4.76%
2021-01-08	0	2.730	2.720	2.740	2.660	2.750	2,504,000	6,805,050	2.7177	2.667	2.658	2.677	2.599	2.687	2,562,758	2.6554	1.11%
2021-01-07	0	2.700	2.680	2.700	2.650	2.710	2,718,000	7,275,050	2.6766	2.638	2.619	2.638	2.589	2.648	2,781,780	2.6152	-1.10%
2021-01-06	0	2.730	2.720	2.740	2.650	2.760	2,558,000	6,942,485	2.7140	2.667	2.658	2.677	2.589	2.697	2,618,026	2.6518	-1.09%
2021-01-05	0	2.760	2.730	2.760	2.610	2.800	5,176,000	14,120,750	2.7281	2.697	2.667	2.697	2.550	2.736	5,297,459	2.6656	6.56%
2021-01-04	0	2.590	2.570	2.590	2.550	2.700	2,607,000	6,798,380	2.6077	2.531	2.511	2.531	2.492	2.638	2,668,175	2.5480	-3.36%
2020-12-31	0	2.680	2.650	2.680	2.510	2.680	1,453,000	3,840,650	2.6433	2.619	2.589	2.619	2.452	2.619	1,487,096	2.5827	1.52%
2020-12-30	0	2.640	2.630	2.640	2.570	2.710	3,343,000	8,833,595	2.6424	2.579	2.570	2.579	2.511	2.648	3,421,446	2.5818	-1.86%
2020-12-29	0	2.690	2.680	2.690	2.610	2.770	2,554,170	6,798,275	2.6616	2.628	2.619	2.628	2.550	2.706	2,614,106	2.6006	-0.37%
2020-12-28	0	2.700	2.690	2.700	2.660	2.770	2,557,000	6,924,640	2.7081	2.638	2.628	2.638	2.599	2.706	2,617,002	2.6460	-0.37%
2020-12-24	0	2.710	2.710	2.720	2.710	2.750	1,201,000	3,281,350	2.7322	2.648	2.648	2.658	2.648	2.687	1,229,182	2.6695	-0.37%
2020-12-23	0	2.720	2.720	2.740	2.700	2.800	2,730,000	7,477,830	2.7391	2.658	2.658	2.677	2.638	2.736	2,794,062	2.6763	-1.81%
2020-12-22	0	2.770	2.770	2.790	2.740	2.810	3,047,000	8,459,660	2.7764	2.706	2.706	2.726	2.677	2.746	3,118,500	2.7127	0.36%
2020-12-21	0	2.760	2.750	2.760	2.700	2.800	3,450,854	9,547,297	2.7666	2.697	2.687	2.697	2.638	2.736	3,531,831	2.7032	-0.72%
2020-12-18	0	2.780	2.770	2.780	2.740	2.830	3,147,573	8,707,069	2.7663	2.716	2.706	2.716	2.677	2.765	3,221,433	2.7029	-0.71%
2020-12-17	0	2.800	2.800	2.840	2.720	2.830	3,833,000	10,649,020	2.7782	2.736	2.736	2.775	2.658	2.765	3,922,944	2.7145	0.00%
2020-12-16	0	2.800	2.800	2.810	2.790	2.850	2,809,000	7,892,120	2.8096	2.736	2.736	2.746	2.726	2.785	2,874,915	2.7452	-1.06%
2020-12-15	0	2.830	2.830	2.840	2.830	2.900	2,495,000	7,161,810	2.8705	2.765	2.765	2.775	2.765	2.834	2,553,547	2.8047	-1.39%
2020-12-14	0	2.870	2.870	2.880	2.840	2.910	2,795,000	8,063,230	2.8849	2.804	2.804	2.814	2.775	2.843	2,860,587	2.8187	0.35%
2020-12-11	0	2.860	2.850	2.860	2.780	2.880	2,824,000	8,060,060	2.8541	2.794	2.785	2.794	2.716	2.814	2,890,267	2.7887	2.14%
2020-12-10	0	2.800	2.800	2.810	2.770	2.940	2,763,000	7,773,680	2.8135	2.736	2.736	2.746	2.706	2.873	2,827,836	2.7490	0.72%
2020-12-09	0	2.780	2.770	2.780	2.770	2.870	2,602,000	7,291,740	2.8024	2.716	2.706	2.716	2.706	2.804	2,663,058	2.7381	-2.46%
2020-12-08	0	2.850	2.850	2.860	2.820	2.940	2,368,000	6,785,850	2.8656	2.785	2.785	2.794	2.755	2.873	2,423,567	2.7999	1.79%
2020-12-07	0	2.800	2.800	2.810	2.760	2.820	2,462,240	6,884,384	2.7960	2.736	2.736	2.746	2.697	2.755	2,520,018	2.7319	-0.36%
2020-12-04	0	2.810	2.810	2.830	2.790	2.850	2,685,000	7,563,645	2.8170	2.746	2.746	2.765	2.726	2.785	2,748,006	2.7524	0.00%
2020-12-03	0	2.810	2.800	2.810	2.770	2.860	2,609,000	7,350,360	2.8173	2.746	2.736	2.746	2.706	2.794	2,670,222	2.7527	1.44%
2020-12-02	0	2.770	2.750	2.770	2.750	2.820	3,101,000	8,587,060	2.7691	2.706	2.687	2.706	2.687	2.755	3,173,767	2.7056	-2.12%
2020-12-01	0	2.830	2.810	2.830	2.740	2.840	2,739,000	7,730,080	2.8222	2.765	2.746	2.765	2.677	2.775	2,803,273	2.7575	2.91%
2020-11-30	0	2.750	2.750	2.770	2.750	2.910	3,681,000	10,417,560	2.8301	2.687	2.687	2.706	2.687	2.843	3,767,378	2.7652	-5.50%
2020-11-27	0	2.910	2.880	2.920	2.870	3.000	2,924,000	8,532,170	2.9180	2.843	2.814	2.853	2.804	2.931	2,992,614	2.8511	-0.34%
2020-11-26	0	2.920	2.920	2.930	2.920	3.080	3,498,000	10,405,420	2.9747	2.853	2.853	2.863	2.853	3.009	3,580,083	2.9065	-4.26%
2020-11-25	0	3.050	3.010	3.050	3.010	3.160	3,963,000	12,251,810	3.0915	2.980	2.941	2.980	2.941	3.088	4,055,995	3.0207	-1.61%
2020-11-24	0	3.100	3.090	3.100	3.040	3.100	3,978,000	12,187,600	3.0638	3.029	3.019	3.029	2.970	3.029	4,071,347	2.9935	1.97%
2020-11-23	0	3.040	3.040	3.050	3.030	3.120	3,435,000	10,543,540	3.0694	2.970	2.970	2.980	2.961	3.048	3,515,605	2.9991	-0.65%
2020-11-20	0	3.060	3.040	3.060	3.020	3.150	3,813,000	11,812,250	3.0979	2.990	2.970	2.990	2.951	3.078	3,902,475	3.0269	0.00%
2020-11-19	0	3.060	3.050	3.060	3.010	3.120	4,070,000	12,443,430	3.0574	2.990	2.980	2.990	2.941	3.048	4,165,506	2.9873	-0.33%
2020-11-18	0	3.070	3.070	3.080	2.970	3.090	4,094,000	12,482,640	3.0490	3.000	3.000	3.009	2.902	3.019	4,190,069	2.9791	-0.32%
2020-11-17	0	3.080	3.070	3.080	3.040	3.170	6,062,000	18,777,930	3.0976	3.009	3.000	3.009	2.970	3.097	6,204,250	3.0266	1.32%
2020-11-16	0	3.040	3.040	3.050	2.900	3.060	3,587,000	10,872,340	3.0310	2.970	2.970	2.980	2.834	2.990	3,671,172	2.9615	3.05%
2020-11-13	0	2.950	2.950	2.960	2.840	2.970	3,541,000	10,440,670	2.9485	2.882	2.882	2.892	2.775	2.902	3,624,092	2.8809	3.15%
2020-11-12	0	2.860	2.860	2.880	2.770	2.940	3,927,000	11,382,455	2.8985	2.794	2.794	2.814	2.706	2.873	4,019,150	2.8321	0.70%
2020-11-11	0	2.840	2.840	2.850	2.770	2.860	4,976,000	14,024,570	2.8184	2.775	2.775	2.785	2.706	2.794	5,092,766	2.7538	1.43%
2020-11-10	0	2.800	2.800	2.810	2.700	2.810	4,018,000	11,149,650	2.7749	2.736	2.736	2.746	2.638	2.746	4,112,286	2.7113	0.72%
2020-11-09	0	2.780	2.780	2.800	2.760	2.860	3,765,000	10,588,630	2.8124	2.716	2.716	2.736	2.697	2.794	3,853,349	2.7479	-1.77%
2020-11-06	0	2.830	2.820	2.830	2.820	2.900	3,806,000	10,824,310	2.8440	2.765	2.755	2.765	2.755	2.834	3,895,311	2.7788	-1.74%
2020-11-05	0	2.880	2.870	2.880	2.790	2.890	5,208,000	14,797,390	2.8413	2.814	2.804	2.814	2.726	2.824	5,330,210	2.7761	3.23%
2020-11-04	0	2.790	2.790	2.800	2.780	2.900	4,191,000	11,897,840	2.8389	2.726	2.726	2.736	2.716	2.834	4,289,345	2.7738	-2.45%
2020-11-03	0	2.860	2.860	2.870	2.780	2.890	3,946,000	11,248,540	2.8506	2.794	2.794	2.804	2.716	2.824	4,038,596	2.7853	1.42%
2020-11-02	0	2.820	2.820	2.860	2.810	2.880	3,975,000	11,334,980	2.8516	2.755	2.755	2.794	2.746	2.814	4,068,277	2.7862	1.44%
2020-10-30	0	2.780	2.750	2.780	2.750	2.880	3,831,000	10,667,080	2.7844	2.716	2.687	2.716	2.687	2.814	3,920,898	2.7206	0.00%
2020-10-29	0	2.780	2.780	2.810	2.740	2.820	4,133,000	11,523,070	2.7881	2.716	2.716	2.746	2.677	2.755	4,229,984	2.7241	-1.07%
2020-10-28	0	2.810	2.770	2.810	2.760	2.910	3,647,000	10,246,690	2.8096	2.746	2.706	2.746	2.697	2.843	3,732,580	2.7452	-2.43%
2020-10-27	0	2.880	2.830	2.880	2.810	2.920	3,832,000	10,920,760	2.8499	2.814	2.765	2.814	2.746	2.853	3,921,921	2.7845	0.00%
2020-10-23	0	2.880	2.820	2.880	2.810	2.950	3,649,000	10,489,020	2.8745	2.814	2.755	2.814	2.746	2.882	3,734,627	2.8086	-1.71%
2020-10-22	0	2.930	2.930	2.940	2.740	2.930	6,095,000	17,460,630	2.8647	2.863	2.863	2.873	2.677	2.863	6,238,024	2.7991	5.40%
2020-10-21	0	2.780	2.770	2.780	2.760	2.830	3,702,000	10,323,710	2.7887	2.716	2.706	2.716	2.697	2.765	3,788,870	2.7247	-0.71%
2020-10-20	0	2.800	2.790	2.800	2.790	2.830	3,649,000	10,227,320	2.8028	2.736	2.726	2.736	2.726	2.765	3,734,627	2.7385	-0.36%
2020-10-19	0	2.810	2.790	2.810	2.750	2.850	3,700,000	10,310,900	2.7867	2.746	2.726	2.746	2.687	2.785	3,786,824	2.7228	-1.40%
2020-10-16	0	2.850	2.830	2.850	2.750	2.940	5,642,000	16,204,420	2.8721	2.785	2.765	2.785	2.687	2.873	5,774,394	2.8063	4.01%
2020-10-15	0	2.740	2.740	2.770	2.700	2.860	3,742,000	10,319,350	2.7577	2.677	2.677	2.706	2.638	2.794	3,829,809	2.6945	-2.84%
2020-10-14	0	2.820	2.810	2.830	2.770	2.860	4,055,000	11,332,833	2.7948	2.755	2.746	2.765	2.706	2.794	4,150,154	2.7307	0.71%
2020-10-12	0	2.800	2.790	2.800	2.710	2.900	4,091,000	11,394,050	2.7852	2.736	2.726	2.736	2.648	2.834	4,186,999	2.7213	-0.71%
2020-10-09	0	2.820	2.820	2.840	2.810	2.940	3,868,000	11,076,070	2.8635	2.755	2.755	2.775	2.746	2.873	3,958,766	2.7979	-1.74%
2020-10-08	0	2.870	2.860	2.920	2.810	2.970	4,268,000	12,356,800	2.8952	2.804	2.794	2.853	2.746	2.902	4,368,152	2.8288	2.50%
2020-10-07	0	2.800	2.800	2.840	2.780	2.900	4,045,000	11,513,045	2.8462	2.736	2.736	2.775	2.716	2.834	4,139,919	2.7810	-4.11%
2020-10-06	0	2.920	2.890	2.920	2.720	2.920	4,124,000	11,836,100	2.8701	2.853	2.824	2.853	2.658	2.853	4,220,773	2.8042	7.75%
2020-10-05	0	2.710	2.710	2.740	2.710	2.870	3,415,000	9,539,922	2.7935	2.648	2.648	2.677	2.648	2.804	3,495,136	2.7295	-4.58%
2020-09-30	0	2.840	2.810	2.840	2.680	2.850	5,120,000	14,121,060	2.7580	2.775	2.746	2.775	2.619	2.785	5,240,145	2.6948	8.40%
2020-09-29	0	2.620	2.620	2.630	2.610	2.780	5,149,000	13,663,130	2.6536	2.560	2.560	2.570	2.550	2.716	5,269,825	2.5927	-5.07%
2020-09-28	0	2.760	2.750	2.760	2.610	2.840	5,788,000	15,979,689	2.7608	2.697	2.687	2.697	2.550	2.775	5,923,820	2.6975	5.34%
2020-09-25	0	2.620	2.600	2.620	2.560	2.730	5,899,000	15,520,670	2.6311	2.560	2.540	2.560	2.501	2.667	6,037,425	2.5707	-4.03%
2020-09-24	0	2.730	2.720	2.730	2.730	2.860	4,677,000	12,974,100	2.7740	2.667	2.658	2.667	2.667	2.794	4,786,750	2.7104	-4.88%
2020-09-23	0	2.870	2.830	2.870	2.760	2.930	6,076,000	17,358,300	2.8569	2.804	2.765	2.804	2.697	2.863	6,218,578	2.7914	2.87%
2020-09-22	0	2.790	2.750	2.790	2.710	2.940	6,697,000	18,665,740	2.7872	2.726	2.687	2.726	2.648	2.873	6,854,151	2.7233	-4.78%
2020-09-21	0	2.930	2.920	2.930	2.880	3.150	5,708,000	16,983,690	2.9754	2.863	2.853	2.863	2.814	3.078	5,841,943	2.9072	-6.09%
2020-09-18	0	3.120	3.110	3.120	3.120	3.320	14,497,797	45,897,216	3.1658	3.048	3.039	3.048	3.048	3.244	14,838,000	3.0932	-2.50%
2020-09-17	0	3.200	3.170	3.200	3.160	3.330	4,651,000	14,983,855	3.2216	3.127	3.097	3.127	3.088	3.254	4,760,140	3.1478	-0.62%
2020-09-16	0	3.220	3.180	3.220	3.170	3.450	3,942,000	12,955,980	3.2867	3.146	3.107	3.146	3.097	3.371	4,034,502	3.2113	-6.40%
2020-09-15	0	3.440	3.440	3.450	3.170	3.480	7,033,000	23,745,060	3.3762	3.361	3.361	3.371	3.097	3.400	7,198,035	3.2988	6.17%
2020-09-14	0	3.240	3.240	3.250	3.010	3.240	5,735,000	18,158,349	3.1662	3.166	3.166	3.175	2.941	3.166	5,869,576	3.0936	6.93%
2020-09-11	0	3.030	3.000	3.030	3.000	3.100	4,204,000	12,786,720	3.0416	2.961	2.931	2.961	2.931	3.029	4,302,650	2.9718	0.33%
2020-09-10	0	3.020	2.990	3.040	2.890	3.050	3,972,000	12,035,250	3.0300	2.951	2.921	2.970	2.824	2.980	4,065,206	2.9606	2.72%
2020-09-09	0	2.940	2.940	2.960	2.900	2.980	4,222,000	12,480,247	2.9560	2.873	2.873	2.892	2.834	2.912	4,321,073	2.8882	1.03%
2020-09-08	0	2.910	2.900	2.930	2.810	2.970	4,030,000	11,602,580	2.8791	2.843	2.834	2.863	2.746	2.902	4,124,567	2.8130	0.00%
2020-09-07	0	2.910	2.890	2.910	2.840	2.970	4,354,000	12,519,860	2.8755	2.843	2.824	2.843	2.775	2.902	4,456,170	2.8096	-1.19%
2020-09-04	0	2.960	2.960	3.000	2.920	3.070	5,509,000	16,406,411	2.9781	2.877	2.877	2.916	2.838	2.984	5,667,183	2.8950	-3.58%
2020-09-03	0	3.070	3.030	3.070	2.980	3.120	4,589,000	14,035,200	3.0584	2.984	2.945	2.984	2.897	3.033	4,720,767	2.9731	0.99%
2020-09-02	0	3.040	3.030	3.050	3.010	3.080	3,914,000	11,908,707	3.0426	2.955	2.945	2.965	2.926	2.994	4,026,385	2.9577	0.66%
2020-09-01	0	3.020	3.010	3.020	2.940	3.030	5,645,000	16,919,830	2.9973	2.936	2.926	2.936	2.858	2.945	5,807,089	2.9137	0.00%
2020-08-31	0	3.020	3.020	3.030	2.970	3.090	5,933,000	18,062,402	3.0444	2.936	2.936	2.945	2.887	3.004	6,103,358	2.9594	0.33%
2020-08-28	0	3.010	3.000	3.010	2.930	3.030	5,878,000	17,577,670	2.9904	2.926	2.916	2.926	2.848	2.945	6,046,779	2.9069	2.03%
2020-08-27	0	2.950	2.950	2.970	2.840	2.990	6,058,000	17,801,719	2.9385	2.868	2.868	2.887	2.761	2.907	6,231,947	2.8565	0.34%
2020-08-26	0	2.940	2.940	2.950	2.780	3.150	7,684,000	22,371,960	2.9115	2.858	2.858	2.868	2.702	3.062	7,904,636	2.8302	-2.00%
2020-08-25	0	3.000	2.970	3.000	2.870	3.040	7,026,000	20,766,075	2.9556	2.916	2.887	2.916	2.790	2.955	7,227,742	2.8731	-0.66%
2020-08-24	0	3.020	3.010	3.020	2.700	3.030	8,413,000	24,846,331	2.9533	2.936	2.926	2.936	2.625	2.945	8,654,568	2.8709	10.62%
2020-08-21	0	2.730	2.710	2.730	2.710	2.850	4,679,000	12,980,890	2.7743	2.654	2.634	2.654	2.634	2.770	4,813,351	2.6969	-4.21%
2020-08-20	0	2.850	2.820	2.850	2.780	2.910	3,933,000	11,112,110	2.8254	2.770	2.741	2.770	2.702	2.829	4,045,931	2.7465	-0.35%
2020-08-19	0	2.860	2.840	2.860	2.810	2.920	2,988,000	8,524,050	2.8528	2.780	2.761	2.780	2.732	2.838	3,073,796	2.7731	-0.35%
2020-08-18	0	2.870	2.860	2.870	2.840	2.910	3,417,000	9,818,300	2.8734	2.790	2.780	2.790	2.761	2.829	3,515,115	2.7932	-0.35%
2020-08-17	0	2.880	2.870	2.890	2.880	2.960	3,568,000	10,373,750	2.9074	2.800	2.790	2.809	2.800	2.877	3,670,450	2.8263	-1.03%
2020-08-14	0	2.910	2.900	2.910	2.830	2.910	3,616,000	10,439,950	2.8872	2.829	2.819	2.829	2.751	2.829	3,719,829	2.8066	0.34%
2020-08-13	0	2.900	2.890	2.900	2.870	3.000	3,469,000	10,082,629	2.9065	2.819	2.809	2.819	2.790	2.916	3,568,608	2.8254	-1.02%
2020-08-12	0	2.930	2.890	2.930	2.870	3.010	3,738,000	10,894,921	2.9146	2.848	2.809	2.848	2.790	2.926	3,845,332	2.8333	-2.66%
2020-08-11	0	3.010	3.010	3.020	3.010	3.120	3,887,000	11,799,530	3.0356	2.926	2.926	2.936	2.926	3.033	3,998,610	2.9509	-3.22%
2020-08-10	0	3.110	3.070	3.110	2.990	3.110	3,792,000	11,514,750	3.0366	3.023	2.984	3.023	2.907	3.023	3,900,882	2.9518	1.63%
2020-08-07	0	3.060	3.050	3.060	2.930	3.140	4,116,000	12,378,620	3.0074	2.975	2.965	2.975	2.848	3.052	4,234,185	2.9235	-2.55%
2020-08-06	0	3.140	3.100	3.140	3.080	3.200	3,407,000	10,608,530	3.1137	3.052	3.013	3.052	2.994	3.111	3,504,827	3.0268	-0.95%
2020-08-05	0	3.170	3.170	3.180	3.160	3.280	4,372,000	14,113,610	3.2282	3.082	3.082	3.091	3.072	3.188	4,497,536	3.1381	-1.25%
2020-08-04	0	3.210	3.210	3.220	3.140	3.280	5,550,000	17,766,090	3.2011	3.120	3.120	3.130	3.052	3.188	5,709,361	3.1117	-0.31%
2020-08-03	0	3.220	3.200	3.220	3.090	3.230	4,333,000	13,854,880	3.1975	3.130	3.111	3.130	3.004	3.140	4,457,416	3.1083	4.21%
2020-07-31	0	3.090	3.060	3.090	3.010	3.130	4,110,907	12,658,436	3.0792	3.004	2.975	3.004	2.926	3.043	4,228,946	2.9933	0.65%
2020-07-30	0	3.070	3.060	3.070	3.030	3.210	4,575,000	14,274,957	3.1202	2.984	2.975	2.984	2.945	3.120	4,706,365	3.0331	1.66%
2020-07-29	0	3.020	3.020	3.030	2.850	3.100	5,451,000	16,153,954	2.9635	2.936	2.936	2.945	2.770	3.013	5,607,518	2.8808	1.00%
2020-07-28	0	2.990	2.950	2.990	2.920	3.120	3,611,000	10,879,035	3.0127	2.907	2.868	2.907	2.838	3.033	3,714,685	2.9287	-2.92%
2020-07-27	0	3.080	3.060	3.080	3.010	3.210	3,520,000	10,831,198	3.0770	2.994	2.975	2.994	2.926	3.120	3,621,072	2.9912	-4.35%
2020-07-24	0	3.220	3.200	3.220	3.100	3.370	4,766,000	15,392,105	3.2296	3.130	3.111	3.130	3.013	3.276	4,902,849	3.1394	-7.20%
2020-07-23	0	3.470	3.450	3.470	3.430	3.510	5,812,820	20,174,432	3.4707	3.373	3.354	3.373	3.334	3.412	5,979,727	3.3738	-0.29%
2020-07-22	0	3.480	3.470	3.480	3.380	3.620	5,072,000	17,724,812	3.4946	3.383	3.373	3.383	3.286	3.519	5,217,636	3.3971	-2.79%
2020-07-21	0	3.580	3.580	3.590	3.580	3.690	4,519,000	16,351,750	3.6184	3.480	3.480	3.490	3.480	3.587	4,648,757	3.5174	-2.45%
2020-07-20	0	3.670	3.660	3.670	3.620	3.720	4,695,000	17,192,860	3.6620	3.568	3.558	3.568	3.519	3.616	4,829,811	3.5597	-1.61%
2020-07-17	0	3.730	3.710	3.730	3.690	3.780	6,181,000	23,018,117	3.7240	3.626	3.606	3.626	3.587	3.674	6,358,479	3.6201	0.81%
2020-07-16	0	3.700	3.690	3.700	3.640	3.760	10,023,000	36,927,836	3.6843	3.597	3.587	3.597	3.538	3.655	10,310,797	3.5815	-1.33%
2020-07-15	0	3.750	3.740	3.750	3.620	3.860	104,434,000	391,678,524	3.7505	3.645	3.636	3.645	3.519	3.752	107,432,681	3.6458	-12.99%
2020-07-14	0	4.310	4.270	4.310	4.140	4.380	4,869,000	20,988,640	4.3107	4.190	4.151	4.190	4.024	4.258	5,008,807	4.1903	0.47%
2020-07-13	0	4.290	4.290	4.300	4.200	4.460	4,675,000	20,145,950	4.3093	4.170	4.170	4.180	4.083	4.336	4,809,236	4.1890	-1.61%
2020-07-10	0	4.360	4.330	4.370	4.250	4.470	4,733,000	20,774,490	4.3893	4.238	4.209	4.248	4.131	4.345	4,868,902	4.2668	2.59%
2020-07-09	0	4.250	4.220	4.250	4.080	4.350	4,766,000	20,122,480	4.2221	4.131	4.102	4.131	3.966	4.229	4,902,849	4.1042	-1.16%
2020-07-08	0	4.300	4.280	4.300	4.160	4.330	4,879,000	20,694,830	4.2416	4.180	4.161	4.180	4.044	4.209	5,019,094	4.1232	4.12%
2020-07-07	0	4.130	4.130	4.150	4.130	4.350	4,016,000	16,764,220	4.1744	4.015	4.015	4.034	4.015	4.229	4,131,314	4.0578	-3.05%
2020-07-06	0	4.260	4.220	4.260	4.120	4.490	4,135,000	17,427,960	4.2147	4.141	4.102	4.141	4.005	4.365	4,253,731	4.0971	-1.62%
2020-07-03	0	4.330	4.280	4.330	4.260	4.500	3,459,000	14,952,780	4.3229	4.209	4.161	4.209	4.141	4.374	3,558,321	4.2022	-2.26%
2020-07-02	0	4.430	4.420	4.430	4.280	4.490	4,587,000	20,240,170	4.4125	4.306	4.297	4.306	4.161	4.365	4,718,709	4.2893	5.28%
2020-06-30	0	4.230	4.210	4.230	4.020	4.290	5,204,000	21,570,380	4.1450	4.091	4.071	4.091	3.887	4.149	5,381,414	4.0083	-0.47%
2020-06-29	0	4.250	4.250	4.260	4.080	4.530	4,590,000	19,419,840	4.2309	4.110	4.110	4.120	3.945	4.381	4,746,482	4.0914	-5.13%
2020-06-26	0	4.480	4.450	4.480	4.240	4.560	5,339,000	23,824,120	4.4623	4.332	4.303	4.332	4.100	4.410	5,521,017	4.3152	5.41%
2020-06-24	0	4.250	4.230	4.250	4.140	4.340	3,787,000	16,127,200	4.2586	4.110	4.091	4.110	4.004	4.197	3,916,106	4.1182	0.00%
2020-06-23	0	4.250	4.230	4.250	4.120	4.300	3,496,000	14,732,860	4.2142	4.110	4.091	4.110	3.984	4.158	3,615,185	4.0753	1.19%
2020-06-22	0	4.200	4.170	4.200	4.110	4.340	2,597,000	10,831,170	4.1706	4.062	4.033	4.062	3.975	4.197	2,685,537	4.0331	-3.23%
2020-06-19	0	4.340	4.300	4.340	4.140	4.380	3,702,000	15,818,340	4.2729	4.197	4.158	4.197	4.004	4.236	3,828,208	4.1320	6.11%
2020-06-18	0	4.090	4.090	4.100	4.060	4.210	2,547,000	10,486,260	4.1171	3.955	3.955	3.965	3.926	4.071	2,633,832	3.9814	-1.68%
2020-06-17	0	4.160	4.140	4.160	4.130	4.430	3,361,000	14,173,360	4.2170	4.023	4.004	4.023	3.994	4.284	3,475,583	4.0780	-3.03%
2020-06-16	0	4.290	4.280	4.290	4.010	4.300	4,388,000	18,413,340	4.1963	4.149	4.139	4.149	3.878	4.158	4,537,595	4.0580	7.79%
2020-06-15	0	3.980	3.920	3.980	3.870	4.100	2,768,000	10,904,220	3.9394	3.849	3.791	3.849	3.742	3.965	2,862,366	3.8095	-0.50%
2020-06-12	0	4.000	3.980	4.000	3.920	4.080	2,783,000	11,157,510	4.0092	3.868	3.849	3.868	3.791	3.945	2,877,878	3.8770	0.25%
2020-06-11	0	3.990	3.940	3.990	3.900	4.020	3,118,000	12,320,690	3.9515	3.858	3.810	3.858	3.771	3.887	3,224,299	3.8212	1.53%
2020-06-10	0	3.930	3.910	3.930	3.910	4.000	2,768,000	10,930,210	3.9488	3.800	3.781	3.800	3.781	3.868	2,862,366	3.8186	-0.25%
2020-06-09	0	3.940	3.920	3.940	3.900	4.030	2,635,000	10,394,010	3.9446	3.810	3.791	3.810	3.771	3.897	2,724,832	3.8146	0.77%
2020-06-08	0	3.910	3.890	3.910	3.880	4.060	2,826,000	11,153,690	3.9468	3.781	3.762	3.781	3.752	3.926	2,922,344	3.8167	-1.51%
2020-06-05	0	3.970	3.960	3.990	3.870	4.090	2,972,000	11,798,350	3.9698	3.839	3.829	3.858	3.742	3.955	3,073,321	3.8390	3.12%
2020-06-04	0	3.850	3.850	3.860	3.720	3.890	3,249,000	12,463,150	3.8360	3.723	3.723	3.733	3.597	3.762	3,359,765	3.7095	4.05%
2020-06-03	0	3.700	3.680	3.700	3.630	3.720	2,145,000	7,876,170	3.6719	3.578	3.559	3.578	3.510	3.597	2,218,127	3.5508	1.65%
2020-06-02	0	3.640	3.590	3.640	3.520	3.640	2,365,000	8,452,890	3.5742	3.520	3.472	3.520	3.404	3.520	2,445,627	3.4563	2.25%
2020-06-01	0	3.560	3.560	3.570	3.490	3.760	2,719,000	9,719,230	3.5746	3.443	3.443	3.452	3.375	3.636	2,811,696	3.4567	1.42%
2020-05-29	0	3.510	3.510	5.000	3.190	3.510	3,212,000	10,712,340	3.3351	3.394	3.394	4.835	3.085	3.394	3,321,503	3.2251	9.69%
2020-05-28	0	3.200	3.170	3.200	3.090	3.200	1,938,000	6,109,380	3.1524	3.095	3.065	3.095	2.988	3.095	2,004,070	3.0485	2.89%
2020-05-27	0	3.110	3.110	3.150	3.060	3.260	1,553,046	4,852,780	3.1247	3.007	3.007	3.046	2.959	3.153	1,605,992	3.0217	-4.01%
2020-05-26	0	3.240	3.230	3.240	3.230	3.280	1,297,000	4,213,620	3.2487	3.133	3.124	3.133	3.124	3.172	1,341,217	3.1416	0.62%
2020-05-25	0	3.220	3.220	3.250	3.170	3.270	1,329,000	4,270,180	3.2131	3.114	3.114	3.143	3.065	3.162	1,374,308	3.1071	-0.62%
2020-05-22	0	3.240	3.210	3.240	3.090	3.250	1,515,000	4,868,510	3.2135	3.133	3.104	3.133	2.988	3.143	1,566,649	3.1076	0.31%
2020-05-21	0	3.230	3.220	3.240	3.210	3.420	1,668,000	5,478,690	3.2846	3.124	3.114	3.133	3.104	3.307	1,724,865	3.1763	-4.44%
2020-05-20	0	3.380	3.340	3.380	3.320	3.380	2,398,000	8,041,540	3.3534	3.269	3.230	3.269	3.211	3.269	2,479,752	3.2429	3.36%
2020-05-19	0	3.270	3.270	3.310	3.250	3.310	1,568,000	5,139,140	3.2775	3.162	3.162	3.201	3.143	3.201	1,621,456	3.1695	0.62%
2020-05-18	0	3.250	3.230	3.250	3.240	3.310	1,428,000	4,673,850	3.2730	3.143	3.124	3.143	3.133	3.201	1,476,683	3.1651	-0.31%
2020-05-15	0	3.260	3.260	3.290	3.260	3.390	1,813,000	6,041,560	3.3324	3.153	3.153	3.182	3.153	3.278	1,874,809	3.2225	-1.81%
2020-05-14	0	3.320	3.270	3.320	3.140	3.380	2,279,000	7,361,600	3.2302	3.211	3.162	3.211	3.036	3.269	2,356,695	3.1237	0.30%
2020-05-13	0	3.310	3.290	3.340	3.260	3.480	2,395,000	8,039,970	3.3570	3.201	3.182	3.230	3.153	3.365	2,476,650	3.2463	1.22%
2020-05-12	0	3.270	3.260	3.270	3.220	3.280	1,300,000	4,227,920	3.2522	3.162	3.153	3.162	3.114	3.172	1,344,319	3.1450	1.24%
2020-05-11	0	3.230	3.190	3.230	3.200	3.270	1,187,000	3,822,700	3.2205	3.124	3.085	3.124	3.095	3.162	1,227,467	3.1143	1.25%
2020-05-08	0	3.190	3.180	3.190	3.190	3.280	1,293,000	4,199,030	3.2475	3.085	3.075	3.085	3.085	3.172	1,337,081	3.1404	0.31%
2020-05-07	0	3.180	3.180	3.220	3.140	3.240	1,300,000	4,164,410	3.2034	3.075	3.075	3.114	3.036	3.133	1,344,319	3.0978	-0.93%
2020-05-06	0	3.210	3.200	3.220	3.170	3.310	1,376,000	4,453,270	3.2364	3.104	3.095	3.114	3.065	3.201	1,422,910	3.1297	-2.43%
2020-05-05	0	3.290	3.230	3.290	3.140	3.300	1,746,000	5,645,870	3.2336	3.182	3.124	3.182	3.036	3.191	1,805,524	3.1270	6.13%
2020-05-04	0	3.100	3.100	3.150	3.090	3.220	1,180,000	3,690,630	3.1277	2.998	2.998	3.046	2.988	3.114	1,220,228	3.0245	-3.43%
2020-04-29	0	3.210	3.200	3.210	3.170	3.360	1,930,000	6,228,820	3.2274	3.104	3.095	3.104	3.065	3.249	1,995,797	3.1210	1.90%
2020-04-28	0	3.150	3.110	3.150	3.060	3.170	1,366,000	4,252,605	3.1132	3.046	3.007	3.046	2.959	3.065	1,412,570	3.0105	-0.32%
2020-04-27	0	3.160	3.160	3.180	2.970	3.240	2,647,000	8,336,340	3.1494	3.056	3.056	3.075	2.872	3.133	2,737,241	3.0455	6.04%
2020-04-24	0	2.980	2.960	2.980	2.920	2.990	1,360,000	4,036,270	2.9678	2.882	2.862	2.882	2.824	2.891	1,406,365	2.8700	0.68%
2020-04-23	0	2.960	2.940	2.960	2.940	3.000	1,700,000	5,036,480	2.9626	2.862	2.843	2.862	2.843	2.901	1,757,956	2.8650	1.72%
2020-04-22	0	2.910	2.890	2.910	2.780	2.920	1,452,000	4,169,350	2.8715	2.814	2.795	2.814	2.688	2.824	1,501,501	2.7768	1.04%
2020-04-21	0	2.880	2.870	2.880	2.850	2.970	1,226,000	3,521,190	2.8721	2.785	2.775	2.785	2.756	2.872	1,267,797	2.7774	-1.03%
2020-04-20	0	2.910	2.870	2.910	2.880	2.970	1,377,000	4,001,040	2.9056	2.814	2.775	2.814	2.785	2.872	1,423,945	2.8098	0.34%
2020-04-17	0	2.900	2.880	2.900	2.890	3.050	1,645,000	4,888,970	2.9720	2.804	2.785	2.804	2.795	2.949	1,701,081	2.8740	0.35%
2020-04-16	0	2.890	2.860	2.890	2.840	2.920	1,356,000	3,878,170	2.8600	2.795	2.766	2.795	2.746	2.824	1,402,229	2.7657	1.40%
2020-04-15	0	2.850	2.830	2.850	2.780	2.950	1,405,936	4,017,548	2.8576	2.756	2.737	2.756	2.688	2.853	1,453,867	2.7634	-2.06%
2020-04-14	0	2.910	2.890	2.910	2.800	2.920	1,561,000	4,494,490	2.8792	2.814	2.795	2.814	2.708	2.824	1,614,217	2.7843	3.93%
2020-04-09	0	2.800	2.780	2.800	2.770	2.800	1,337,000	3,720,070	2.7824	2.708	2.688	2.708	2.679	2.708	1,382,581	2.6907	1.45%
2020-04-08	0	2.760	2.760	2.780	2.760	2.810	1,322,000	3,675,465	2.7802	2.669	2.669	2.688	2.669	2.717	1,367,069	2.6886	1.47%
2020-04-07	0	2.720	2.730	2.740	2.650	2.750	1,402,000	3,780,480	2.6965	2.630	2.640	2.650	2.563	2.659	1,449,797	2.6076	3.82%
2020-04-06	0	2.620	2.610	2.620	2.480	2.730	1,444,000	3,754,810	2.6003	2.534	2.524	2.534	2.398	2.640	1,493,229	2.5146	5.22%
2020-04-03	0	2.490	2.450	2.500	2.390	2.500	1,034,000	2,561,820	2.4776	2.408	2.369	2.418	2.311	2.418	1,069,251	2.3959	2.47%
2020-04-02	0	2.430	2.390	2.500	2.310	2.430	1,006,000	2,360,480	2.3464	2.350	2.311	2.418	2.234	2.350	1,040,296	2.2690	2.53%
2020-04-01	0	2.370	2.310	2.370	2.210	2.370	982,000	2,243,940	2.2851	2.292	2.234	2.292	2.137	2.292	1,015,478	2.2097	5.33%
2020-03-31	0	2.250	2.190	2.250	2.200	2.250	1,139,000	2,522,750	2.2149	2.176	2.118	2.176	2.127	2.176	1,177,831	2.1419	2.74%
2020-03-30	0	2.190	2.170	2.190	2.140	2.210	1,035,000	2,245,210	2.1693	2.118	2.098	2.118	2.069	2.137	1,070,285	2.0978	-1.35%
2020-03-27	0	2.220	2.190	2.220	2.080	2.280	1,882,000	4,112,200	2.1850	2.147	2.118	2.147	2.011	2.205	1,946,161	2.1130	-0.45%
2020-03-26	0	2.230	2.200	2.230	2.210	2.230	848,000	1,876,300	2.2126	2.156	2.127	2.156	2.137	2.156	876,910	2.1397	0.45%
2020-03-25	0	2.220	2.220	2.270	2.160	2.360	870,000	1,911,480	2.1971	2.147	2.147	2.195	2.089	2.282	899,660	2.1247	0.91%
2020-03-24	0	2.200	2.180	2.200	2.180	2.240	839,000	1,844,890	2.1989	2.127	2.108	2.127	2.108	2.166	867,603	2.1264	0.46%
2020-03-23	0	2.190	2.140	2.190	2.100	2.250	1,248,000	2,689,700	2.1552	2.118	2.069	2.118	2.031	2.176	1,290,547	2.0842	-2.23%
2020-03-20	0	2.240	2.180	2.200	2.170	2.370	754,000	1,682,960	2.2320	2.166	2.108	2.127	2.098	2.292	779,705	2.1585	0.90%
2020-03-19	0	2.220	2.200	2.220	2.180	2.330	1,095,000	2,455,990	2.2429	2.147	2.127	2.147	2.108	2.253	1,132,331	2.1690	-3.90%
2020-03-18	0	2.310	2.310	2.340	2.310	2.430	1,083,000	2,564,500	2.3680	2.234	2.234	2.263	2.234	2.350	1,119,922	2.2899	0.00%
2020-03-17	0	2.310	2.300	2.310	2.300	2.440	958,000	2,238,090	2.3362	2.234	2.224	2.234	2.224	2.360	990,660	2.2592	-5.33%
2020-03-16	0	2.440	2.330	2.440	2.310	2.440	785,000	1,842,420	2.3470	2.360	2.253	2.360	2.234	2.360	811,762	2.2697	1.67%
2020-03-13	0	2.400	2.380	2.400	2.360	2.450	830,000	2,003,640	2.4140	2.321	2.302	2.321	2.282	2.369	858,296	2.3344	-3.61%
2020-03-12	0	2.490	2.410	2.490	2.410	2.490	1,735,000	4,247,970	2.4484	2.408	2.331	2.408	2.331	2.408	1,794,149	2.3677	-0.40%
2020-03-11	0	2.500	2.420	2.500	2.420	2.540	1,056,000	2,622,270	2.4832	2.418	2.340	2.418	2.340	2.456	1,092,001	2.4013	0.81%
2020-03-10	0	2.480	2.410	2.480	2.380	2.500	1,218,000	2,941,430	2.4150	2.398	2.331	2.398	2.302	2.418	1,259,524	2.3354	2.48%
2020-03-09	0	2.420	2.400	2.460	2.420	2.580	1,454,000	3,590,050	2.4691	2.340	2.321	2.379	2.340	2.495	1,503,570	2.3877	-5.84%
2020-03-06	0	2.570	2.490	2.580	2.440	2.570	1,176,000	2,935,250	2.4960	2.485	2.408	2.495	2.360	2.485	1,216,092	2.4137	6.20%
2020-03-05	0	2.420	2.420	2.450	2.350	2.460	950,180	2,312,262	2.4335	2.340	2.340	2.369	2.273	2.379	982,573	2.3533	2.98%
2020-03-04	0	2.350	2.300	2.350	2.290	2.350	876,000	2,012,470	2.2973	2.273	2.224	2.273	2.215	2.273	905,865	2.2216	3.07%
2020-03-03	0	2.280	2.280	2.300	2.240	2.300	873,000	1,988,920	2.2783	2.205	2.205	2.224	2.166	2.224	902,762	2.2031	1.79%
2020-03-02	0	2.240	2.240	2.250	2.130	2.250	899,000	1,953,030	2.1724	2.166	2.166	2.176	2.060	2.176	929,649	2.1008	2.75%
2020-02-28	0	2.180	2.120	2.180	2.020	2.180	1,292,000	2,699,510	2.0894	2.108	2.050	2.108	1.953	2.108	1,336,047	2.0205	0.00%
2020-02-27	0	2.180	2.110	2.180	2.120	2.200	716,000	1,533,400	2.1416	2.108	2.040	2.108	2.050	2.127	740,410	2.0710	0.00%
2020-02-26	0	2.180	2.120	2.180	2.120	2.180	943,000	2,018,230	2.1402	2.108	2.050	2.108	2.050	2.108	975,149	2.0697	0.00%
2020-02-25	0	2.180	2.120	2.180	2.130	2.180	822,000	1,755,870	2.1361	2.108	2.050	2.108	2.060	2.108	850,024	2.0657	1.40%
2020-02-24	0	2.150	2.110	2.150	2.090	2.180	885,000	1,867,880	2.1106	2.079	2.040	2.079	2.021	2.108	915,171	2.0410	0.00%
2020-02-21	0	2.150	2.150	2.170	2.080	2.200	1,132,000	2,419,020	2.1369	2.079	2.079	2.098	2.011	2.127	1,170,592	2.0665	3.37%
2020-02-20	0	2.080	2.060	2.090	2.020	2.080	738,000	1,514,170	2.0517	2.011	1.992	2.021	1.953	2.011	763,160	1.9841	2.46%
2020-02-19	0	2.030	2.000	2.030	2.000	2.120	1,143,000	2,359,270	2.0641	1.963	1.934	1.963	1.934	2.050	1,181,967	1.9961	-2.40%
2020-02-18	0	2.080	2.040	2.080	2.030	2.080	1,075,000	2,207,370	2.0534	2.011	1.973	2.011	1.963	2.011	1,111,649	1.9857	0.97%
2020-02-17	0	2.060	2.050	2.060	2.040	2.130	998,000	2,056,420	2.0605	1.992	1.982	1.992	1.973	2.060	1,032,024	1.9926	-1.90%
2020-02-14	0	2.100	2.090	2.100	2.040	2.130	1,232,000	2,545,300	2.0660	2.031	2.021	2.031	1.973	2.060	1,274,001	1.9979	0.00%
2020-02-13	0	2.100	2.060	2.110	2.070	2.100	839,000	1,741,540	2.0757	2.031	1.992	2.040	2.002	2.031	867,603	2.0073	1.94%
2020-02-12	0	2.060	2.040	2.060	2.040	2.110	1,194,000	2,473,880	2.0719	1.992	1.973	1.992	1.973	2.040	1,234,706	2.0036	-1.90%
2020-02-11	0	2.100	2.040	2.100	2.050	2.130	1,097,000	2,276,980	2.0756	2.031	1.973	2.031	1.982	2.060	1,134,399	2.0072	0.48%
2020-02-10	0	2.090	2.060	2.090	2.070	2.150	1,494,000	3,108,990	2.0810	2.021	1.992	2.021	2.002	2.079	1,544,933	2.0124	-2.34%
2020-02-07	0	2.140	2.120	2.170	2.070	2.160	1,330,000	2,799,480	2.1049	2.069	2.050	2.098	2.002	2.089	1,375,342	2.0355	1.42%
2020-02-06	0	2.110	2.110	2.120	2.100	2.230	1,253,000	2,673,390	2.1336	2.040	2.040	2.050	2.031	2.156	1,295,717	2.0633	-4.09%
2020-02-05	0	2.200	2.170	2.200	2.180	2.210	542,000	1,188,040	2.1920	2.127	2.098	2.127	2.108	2.137	560,478	2.1197	0.00%
2020-02-04	0	2.200	2.190	2.200	2.200	2.250	1,004,000	2,224,470	2.2156	2.127	2.118	2.127	2.127	2.176	1,038,228	2.1426	-0.45%
2020-02-03	0	2.210	2.160	2.210	2.160	2.250	788,000	1,727,660	2.1925	2.137	2.089	2.137	2.089	2.176	814,864	2.1202	-0.90%
2020-01-31	0	2.230	2.220	2.230	2.220	2.260	827,000	1,841,070	2.2262	2.156	2.147	2.156	2.147	2.185	855,194	2.1528	-0.89%
2020-01-30	0	2.250	2.250	2.290	2.250	2.330	707,000	1,615,780	2.2854	2.176	2.176	2.215	2.176	2.253	731,103	2.2101	-3.43%
2020-01-29	0	2.330	2.310	2.330	2.320	2.410	793,000	1,857,310	2.3421	2.253	2.234	2.253	2.244	2.331	820,035	2.2649	-3.32%
2020-01-24	0	2.410	2.400	2.440	2.410	2.470	770,000	1,871,210	2.4301	2.331	2.321	2.360	2.331	2.389	796,251	2.3500	-2.43%
2020-01-23	0	2.470	2.460	2.470	2.400	2.510	917,000	2,237,570	2.4401	2.389	2.379	2.389	2.321	2.427	948,262	2.3597	1.23%
2020-01-22	0	2.440	2.430	2.440	2.440	2.490	695,000	1,704,380	2.4523	2.360	2.350	2.360	2.360	2.408	718,694	2.3715	-1.21%
2020-01-21	0	2.470	2.460	2.470	2.470	2.490	927,000	2,291,530	2.4720	2.389	2.379	2.389	2.389	2.408	958,603	2.3905	-0.80%
2020-01-20	0	2.490	2.470	2.490	2.480	2.600	733,000	1,851,570	2.5260	2.408	2.389	2.408	2.398	2.514	757,989	2.4427	-3.49%
2020-01-17	0	2.580	2.570	2.580	2.580	2.700	843,000	2,212,790	2.6249	2.495	2.485	2.495	2.495	2.611	871,739	2.5384	-4.09%
2020-01-16	0	2.690	2.690	2.720	2.590	2.690	877,000	2,320,970	2.6465	2.601	2.601	2.630	2.505	2.601	906,899	2.5592	3.46%
2020-01-15	0	2.600	2.560	2.600	2.540	2.600	783,000	2,010,750	2.5680	2.514	2.476	2.514	2.456	2.514	809,694	2.4833	0.39%
2020-01-14	0	2.590	2.590	2.660	2.590	2.680	813,000	2,151,180	2.6460	2.505	2.505	2.572	2.505	2.592	840,717	2.5587	-3.00%
2020-01-13	0	2.670	2.610	2.690	2.600	2.670	897,000	2,359,670	2.6306	2.582	2.524	2.601	2.514	2.582	927,580	2.5439	1.52%
2020-01-10	0	2.630	2.630	2.650	2.590	2.750	799,000	2,131,990	2.6683	2.543	2.543	2.563	2.505	2.659	826,239	2.5804	-2.59%
2020-01-09	0	2.700	2.680	2.710	2.630	2.710	924,000	2,467,520	2.6705	2.611	2.592	2.621	2.543	2.621	955,501	2.5824	2.27%
2020-01-08	0	2.640	2.640	2.700	2.620	2.710	1,220,000	3,250,480	2.6643	2.553	2.553	2.611	2.534	2.621	1,261,592	2.5765	-1.86%
2020-01-07	0	2.690	2.690	2.700	2.690	2.760	809,000	2,194,370	2.7124	2.601	2.601	2.611	2.601	2.669	836,580	2.6230	0.00%
2020-01-06	0	2.690	2.680	2.700	2.670	2.720	889,000	2,399,130	2.6987	2.601	2.592	2.611	2.582	2.630	919,308	2.6097	0.00%
2020-01-03	0	2.690	2.670	2.690	2.600	2.700	923,000	2,444,290	2.6482	2.601	2.582	2.601	2.514	2.611	954,467	2.5609	3.86%
2020-01-02	0	2.590	2.580	2.590	2.520	2.620	767,000	1,983,270	2.5857	2.505	2.495	2.505	2.437	2.534	793,148	2.5005	2.78%
2019-12-31	0	2.520	2.520	2.560	2.510	2.560	736,000	1,857,310	2.5235	2.437	2.437	2.476	2.427	2.476	761,092	2.4403	-0.79%
2019-12-30	0	2.540	2.500	2.540	2.450	2.540	838,000	2,103,630	2.5103	2.456	2.418	2.456	2.369	2.456	866,569	2.4275	2.83%
2019-12-27	0	2.470	2.470	2.530	2.470	2.560	835,000	2,114,270	2.5321	2.389	2.389	2.447	2.389	2.476	863,467	2.4486	-1.98%
2019-12-24	0	2.520	2.500	2.520	2.490	2.530	761,000	1,916,160	2.5180	2.437	2.418	2.437	2.408	2.447	786,944	2.4349	0.00%
2019-12-23	0	2.520	2.520	2.540	2.480	2.520	937,000	2,350,150	2.5082	2.437	2.437	2.456	2.398	2.437	968,944	2.4255	1.61%
2019-12-20	0	2.480	2.480	2.500	2.480	2.520	841,000	2,106,685	2.5050	2.398	2.398	2.418	2.398	2.437	869,671	2.4224	0.40%
2019-12-19	0	2.470	2.450	2.470	2.420	2.470	905,000	2,214,440	2.4469	2.389	2.369	2.389	2.340	2.389	935,853	2.3662	0.82%
2019-12-18	0	2.450	2.440	2.470	2.420	2.480	1,003,000	2,462,420	2.4551	2.369	2.360	2.389	2.340	2.398	1,037,194	2.3741	0.00%
2019-12-17	0	2.450	2.400	2.460	2.400	2.460	801,000	1,945,260	2.4285	2.369	2.321	2.379	2.321	2.379	828,308	2.3485	1.66%
2019-12-16	0	2.410	2.410	2.470	2.400	2.450	761,000	1,846,970	2.4270	2.331	2.331	2.389	2.321	2.369	786,944	2.3470	-0.82%
2019-12-13	0	2.430	2.430	2.460	2.410	2.550	809,000	1,998,260	2.4700	2.350	2.350	2.379	2.331	2.466	836,580	2.3886	-2.80%
2019-12-12	0	2.500	2.440	2.500	2.420	2.500	783,000	1,912,740	2.4428	2.418	2.360	2.418	2.340	2.418	809,694	2.3623	4.60%
2019-12-11	0	2.390	2.390	2.420	2.390	2.420	792,000	1,903,510	2.4034	2.311	2.311	2.340	2.311	2.340	819,001	2.3242	-1.65%
2019-12-10	0	2.430	2.400	2.430	2.410	2.440	743,000	1,803,140	2.4268	2.350	2.321	2.350	2.331	2.360	768,330	2.3468	0.00%
2019-12-09	0	2.430	2.400	2.430	2.400	2.470	762,000	1,849,290	2.4269	2.350	2.321	2.350	2.321	2.389	787,978	2.3469	-1.22%
2019-12-06	0	2.460	2.420	2.480	2.440	2.520	863,000	2,121,690	2.4585	2.379	2.340	2.398	2.360	2.437	892,421	2.3775	2.07%
2019-12-05	0	2.410	2.410	2.440	2.410	2.470	814,000	1,985,070	2.4387	2.331	2.331	2.360	2.331	2.389	841,751	2.3583	1.69%
2019-12-04	0	2.370	2.370	2.600	2.370	2.430	765,000	1,839,470	2.4045	2.292	2.292	2.514	2.292	2.350	791,080	2.3253	-2.87%
2019-12-03	0	2.440	2.430	2.450	2.420	2.550	749,000	1,831,000	2.4446	2.360	2.350	2.369	2.340	2.466	774,535	2.3640	-2.01%
2019-12-02	0	2.490	2.450	2.500	2.470	2.530	740,000	1,839,880	2.4863	2.408	2.369	2.418	2.389	2.447	765,228	2.4044	-1.58%
2019-11-29	0	2.530	2.500	2.540	2.470	2.590	740,000	1,874,350	2.5329	2.447	2.418	2.456	2.389	2.505	765,228	2.4494	-2.32%
2019-11-28	0	2.590	2.590	2.600	2.570	2.610	1,018,000	2,634,860	2.5883	2.505	2.505	2.514	2.485	2.524	1,052,706	2.5029	0.78%
2019-11-27	0	2.570	2.590	2.600	2.530	2.590	1,262,000	3,250,940	2.5760	2.485	2.505	2.514	2.447	2.505	1,305,024	2.4911	-0.77%
2019-11-26	0	2.590	2.550	2.590	2.520	2.590	1,043,000	2,657,790	2.5482	2.505	2.466	2.505	2.437	2.505	1,078,558	2.4642	2.78%
2019-11-25	0	2.520	2.520	2.540	2.440	2.530	1,034,000	2,593,830	2.5085	2.437	2.437	2.456	2.360	2.447	1,069,251	2.4258	0.80%
2019-11-22	0	2.500	2.490	2.500	2.490	2.530	1,297,000	3,264,720	2.5171	2.418	2.408	2.418	2.408	2.447	1,341,217	2.4341	0.81%
2019-11-21	0	2.480	2.480	2.520	2.450	2.540	1,027,000	2,554,380	2.4872	2.398	2.398	2.437	2.369	2.456	1,062,012	2.4052	-0.40%
2019-11-20	0	2.490	2.490	2.500	2.420	2.520	1,326,000	3,291,140	2.4820	2.408	2.408	2.418	2.340	2.437	1,371,206	2.4002	2.47%
2019-11-19	0	2.430	2.430	2.440	2.400	2.460	892,000	2,170,530	2.4333	2.350	2.350	2.360	2.321	2.379	922,410	2.3531	0.00%
2019-11-18	0	2.430	2.400	2.430	2.410	2.450	834,000	2,022,860	2.4255	2.350	2.321	2.350	2.331	2.369	862,433	2.3455	0.41%
2019-11-15	0	2.420	2.410	2.420	2.390	2.500	1,192,000	2,906,360	2.4382	2.340	2.331	2.340	2.311	2.418	1,232,638	2.3578	-2.02%
2019-11-14	0	2.470	2.430	2.470	2.400	2.510	1,090,000	2,691,040	2.4688	2.389	2.350	2.389	2.321	2.427	1,127,160	2.3875	0.00%
2019-11-13	0	2.470	2.470	2.510	2.430	2.520	1,039,000	2,582,560	2.4856	2.389	2.389	2.427	2.350	2.437	1,074,421	2.4037	-2.37%
2019-11-12	0	2.530	2.530	2.570	2.530	2.660	2,058,000	5,336,860	2.5932	2.447	2.447	2.485	2.447	2.572	2,128,161	2.5077	-3.07%
2019-11-11	0	2.610	2.580	2.620	2.480	2.610	1,095,000	2,798,650	2.5558	2.524	2.495	2.534	2.398	2.524	1,132,331	2.4716	1.95%
2019-11-08	0	2.560	2.540	2.560	2.440	2.560	1,226,000	3,071,080	2.5050	2.476	2.456	2.476	2.360	2.476	1,267,797	2.4224	1.99%
2019-11-07	0	2.510	2.450	2.510	2.380	2.510	1,223,000	2,987,710	2.4429	2.427	2.369	2.427	2.302	2.427	1,264,694	2.3624	1.62%
2019-11-06	0	2.470	2.470	2.500	2.440	2.680	871,000	2,211,690	2.5393	2.389	2.389	2.418	2.360	2.592	900,694	2.4555	-5.00%
2019-11-05	0	2.600	2.580	2.600	2.540	2.620	969,000	2,505,130	2.5853	2.514	2.495	2.514	2.456	2.534	1,002,035	2.5000	1.56%
2019-11-04	0	2.560	2.520	2.540	2.460	2.610	989,000	2,552,960	2.5814	2.476	2.437	2.456	2.379	2.524	1,022,717	2.4963	4.49%
2019-11-01	0	2.450	2.430	2.450	2.410	2.500	837,000	2,064,510	2.4666	2.369	2.350	2.369	2.331	2.418	865,535	2.3852	1.66%
2019-10-31	0	2.410	2.410	2.450	2.400	2.470	875,000	2,128,260	2.4323	2.331	2.331	2.369	2.321	2.389	904,830	2.3521	-1.23%
2019-10-30	0	2.440	2.380	2.450	2.320	2.440	872,000	2,072,320	2.3765	2.360	2.302	2.369	2.244	2.360	901,728	2.2982	2.52%
2019-10-29	0	2.380	2.310	2.380	2.300	2.380	930,000	2,179,630	2.3437	2.302	2.234	2.302	2.224	2.302	961,705	2.2664	2.59%
2019-10-28	0	2.320	2.280	2.320	2.290	2.350	843,000	1,950,480	2.3137	2.244	2.205	2.244	2.215	2.273	871,739	2.2375	0.87%
2019-10-25	0	2.300	2.280	2.300	2.240	2.350	1,283,000	2,955,990	2.3040	2.224	2.205	2.224	2.166	2.273	1,326,740	2.2280	0.44%
2019-10-24	0	2.290	2.290	2.320	2.220	2.350	1,283,000	2,947,630	2.2975	2.215	2.215	2.244	2.147	2.273	1,326,740	2.2217	-0.87%
2019-10-23	0	2.310	2.280	2.310	2.200	2.390	1,238,000	2,851,270	2.3031	2.234	2.205	2.234	2.127	2.311	1,280,206	2.2272	-1.70%
2019-10-22	0	2.350	2.350	2.450	2.350	2.470	975,000	2,345,610	2.4058	2.273	2.273	2.369	2.273	2.389	1,008,240	2.3264	-1.26%
2019-10-21	0	2.380	2.380	2.420	2.380	2.490	539,000	1,326,730	2.4615	2.302	2.302	2.340	2.302	2.408	557,376	2.3803	-3.25%
2019-10-18	0	2.460	2.460	2.470	2.460	2.500	591,000	1,468,130	2.4841	2.379	2.379	2.389	2.379	2.418	611,148	2.4022	-0.40%
2019-10-17	0	2.470	2.460	2.470	2.430	2.500	704,000	1,740,660	2.4725	2.389	2.379	2.389	2.350	2.418	728,001	2.3910	-0.40%
2019-10-16	0	2.480	2.480	2.510	2.430	2.560	846,000	2,115,440	2.5005	2.398	2.398	2.427	2.350	2.476	874,842	2.4181	-3.12%
2019-10-15	0	2.560	2.560	2.580	2.410	2.670	1,543,000	3,828,590	2.4813	2.476	2.476	2.495	2.331	2.582	1,595,604	2.3995	4.07%
2019-10-14	0	2.460	2.450	2.460	2.370	2.470	360,000	868,750	2.4132	2.379	2.369	2.379	2.292	2.389	372,273	2.3336	3.80%
2019-10-11	0	2.370	2.370	2.420	2.280	2.480	966,000	2,284,760	2.3652	2.292	2.292	2.340	2.205	2.398	998,933	2.2872	3.04%
2019-10-10	0	2.300	2.290	2.330	2.280	2.350	500,000	1,163,940	2.3279	2.224	2.215	2.253	2.205	2.273	517,046	2.2511	1.32%
2019-10-09	0	2.270	2.270	2.300	2.220	2.350	645,000	1,473,680	2.2848	2.195	2.195	2.224	2.147	2.273	666,989	2.2095	2.71%
2019-10-08	0	2.210	2.210	2.270	2.210	2.270	530,000	1,186,350	2.2384	2.137	2.137	2.195	2.137	2.195	548,069	2.1646	1.38%
2019-10-04	0	2.180	2.170	2.200	2.130	2.250	642,000	1,420,330	2.2124	2.108	2.098	2.127	2.060	2.176	663,887	2.1394	-0.46%
2019-10-03	0	2.190	2.190	2.230	2.060	2.240	644,000	1,407,340	2.1853	2.118	2.118	2.156	1.992	2.166	665,955	2.1133	-0.90%
2019-10-02	0	2.210	2.210	2.280	2.170	2.310	488,000	1,080,430	2.2140	2.137	2.137	2.205	2.098	2.234	504,637	2.1410	-1.34%
2019-09-30	0	2.240	2.200	2.240	2.210	2.520	981,000	2,218,620	2.2616	2.166	2.127	2.166	2.137	2.437	1,014,444	2.1870	0.00%
2019-09-27	0	2.240	2.240	2.280	2.150	2.280	585,000	1,306,460	2.2333	2.166	2.166	2.205	2.079	2.205	604,944	2.1596	-1.32%
2019-09-26	0	2.270	2.240	2.260	2.250	2.550	745,000	1,745,260	2.3426	2.195	2.166	2.185	2.176	2.466	770,398	2.2654	-7.35%
2019-09-25	0	2.450	2.450	2.990	2.220	2.450	618,000	1,434,190	2.3207	2.369	2.369	2.891	2.147	2.369	639,069	2.2442	4.26%
2019-09-24	0	2.350	2.340	2.350	2.150	2.350	795,000	1,773,010	2.2302	2.273	2.263	2.273	2.079	2.273	822,103	2.1567	7.31%
2019-09-23	0	2.190	2.190	2.270	2.150	2.340	565,000	1,281,240	2.2677	2.118	2.118	2.195	2.079	2.263	584,262	2.1929	-2.67%
2019-09-20	0	2.250	2.250	2.300	2.200	2.340	687,000	1,563,300	2.2755	2.176	2.176	2.224	2.127	2.263	710,421	2.2005	-2.17%
2019-09-19	0	2.300	2.280	2.300	2.130	2.360	1,644,000	3,693,560	2.2467	2.224	2.205	2.224	2.060	2.282	1,700,047	2.1726	-3.36%
2019-09-18	0	2.380	2.270	2.280	2.250	2.390	738,000	1,719,360	2.3298	2.302	2.195	2.205	2.176	2.311	763,160	2.2529	3.48%
2019-09-17	0	2.300	2.300	2.360	2.110	2.370	1,454,000	3,241,320	2.2292	2.224	2.224	2.282	2.040	2.292	1,503,570	2.1557	-2.54%
2019-09-16	0	2.360	2.300	2.360	2.280	2.480	921,000	2,188,210	2.3759	2.282	2.224	2.282	2.205	2.398	952,399	2.2976	-0.84%
2019-09-13	0	2.380	2.350	2.420	2.350	2.480	653,000	1,582,210	2.4230	2.302	2.273	2.340	2.273	2.398	675,262	2.3431	-1.24%
2019-09-12	0	2.410	2.360	2.400	2.370	2.590	569,000	1,375,180	2.4168	2.331	2.282	2.321	2.292	2.505	588,398	2.3372	-0.19%
2019-09-11	0	2.420	2.460	2.480	2.330	2.420	718,000	1,700,240	2.3680	2.335	2.373	2.393	2.248	2.335	744,169	2.2847	2.54%
2019-09-10	0	2.360	2.360	2.380	2.350	2.390	513,000	1,220,850	2.3798	2.277	2.277	2.296	2.267	2.306	531,698	2.2961	-0.84%
2019-09-09	0	2.380	2.360	2.400	2.310	2.560	468,000	1,099,060	2.3484	2.296	2.277	2.316	2.229	2.470	485,057	2.2658	3.03%
2019-09-06	0	2.310	2.310	2.320	2.280	2.360	495,000	1,146,100	2.3154	2.229	2.229	2.238	2.200	2.277	513,041	2.2339	0.00%
2019-09-05	0	2.310	2.250	2.310	2.260	2.320	589,000	1,352,680	2.2966	2.229	2.171	2.229	2.181	2.238	610,468	2.2158	0.00%
2019-09-04	0	2.310	2.280	2.320	2.280	2.360	641,000	1,488,430	2.3220	2.229	2.200	2.238	2.200	2.277	664,363	2.2404	0.87%
2019-09-03	0	2.290	2.290	2.340	2.280	2.370	853,000	1,960,620	2.2985	2.209	2.209	2.258	2.200	2.287	884,090	2.2177	-2.55%
2019-09-02	0	2.350	2.330	2.350	2.270	2.370	482,000	1,117,360	2.3182	2.267	2.248	2.267	2.190	2.287	499,568	2.2367	-0.42%
2019-08-30	0	2.360	2.360	2.370	2.350	2.420	506,000	1,209,930	2.3912	2.277	2.277	2.287	2.267	2.335	524,442	2.3071	-1.67%
2019-08-29	0	2.400	2.300	2.400	2.250	2.440	1,122,000	2,660,180	2.3709	2.316	2.219	2.316	2.171	2.354	1,162,894	2.2876	8.11%
2019-08-28	0	2.220	2.220	2.280	2.150	2.380	636,000	1,473,180	2.3163	2.142	2.142	2.200	2.074	2.296	659,181	2.2349	-6.33%
2019-08-27	0	2.370	2.330	2.370	2.300	2.400	574,000	1,341,970	2.3379	2.287	2.248	2.287	2.219	2.316	594,921	2.2557	0.00%
2019-08-26	0	2.370	2.350	2.370	2.320	2.420	478,000	1,130,690	2.3655	2.287	2.267	2.287	2.238	2.335	495,422	2.2823	-2.87%
2019-08-23	0	2.440	2.430	2.440	2.380	2.450	805,000	1,941,170	2.4114	2.354	2.345	2.354	2.296	2.364	834,340	2.3266	0.41%
2019-08-22	0	2.430	2.400	2.430	2.400	2.460	487,000	1,185,770	2.4348	2.345	2.316	2.345	2.316	2.373	504,750	2.3492	0.00%
2019-08-21	0	2.430	2.410	2.450	2.400	2.460	431,000	1,051,320	2.4393	2.345	2.325	2.364	2.316	2.373	446,709	2.3535	-0.82%
2019-08-20	0	2.450	2.440	2.450	2.410	2.550	372,000	921,850	2.4781	2.364	2.354	2.364	2.325	2.460	385,558	2.3909	-2.00%
2019-08-19	0	2.500	2.440	2.510	2.450	2.520	628,000	1,570,300	2.5005	2.412	2.354	2.422	2.364	2.431	650,889	2.4125	0.00%
2019-08-16	0	2.500	2.460	2.500	2.460	2.510	519,000	1,290,180	2.4859	2.412	2.373	2.412	2.373	2.422	537,916	2.3985	1.63%
2019-08-15	0	2.460	2.400	2.460	2.390	2.510	637,000	1,561,860	2.4519	2.373	2.316	2.373	2.306	2.422	660,217	2.3657	-0.81%
2019-08-14	0	2.480	2.440	2.480	2.410	2.600	465,000	1,164,080	2.5034	2.393	2.354	2.393	2.325	2.509	481,948	2.4154	-0.40%
2019-08-13	0	2.490	2.460	2.490	2.340	2.490	423,000	1,027,670	2.4295	2.402	2.373	2.402	2.258	2.402	438,417	2.3440	1.22%
2019-08-12	0	2.460	2.450	2.460	2.460	2.560	1,780,000	4,532,650	2.5464	2.373	2.364	2.373	2.373	2.470	1,844,876	2.4569	-3.15%
2019-08-09	0	2.540	2.510	2.540	2.530	2.720	552,000	1,437,600	2.6043	2.451	2.422	2.451	2.441	2.624	572,119	2.5128	-4.15%
2019-08-08	0	2.650	2.610	2.670	2.590	2.850	4,436,000	11,775,010	2.6544	2.557	2.518	2.576	2.499	2.750	4,597,681	2.5611	2.71%
2019-08-07	0	2.580	2.510	2.590	2.520	2.730	2,601,000	6,730,370	2.5876	2.489	2.422	2.499	2.431	2.634	2,695,800	2.4966	0.00%
2019-08-06	0	2.580	2.570	2.580	2.490	2.690	623,000	1,580,920	2.5376	2.489	2.480	2.489	2.402	2.595	645,707	2.4484	-0.39%
2019-08-05	0	2.590	2.570	2.600	2.560	2.620	469,000	1,214,660	2.5899	2.499	2.480	2.509	2.470	2.528	486,094	2.4988	0.00%
2019-08-02	0	2.590	2.570	2.590	2.490	2.620	1,286,000	3,316,540	2.5790	2.499	2.480	2.499	2.402	2.528	1,332,871	2.4883	-0.38%
2019-08-01	0	2.600	2.600	2.610	2.500	2.610	968,000	2,487,500	2.5697	2.509	2.509	2.518	2.412	2.518	1,003,281	2.4794	0.00%
2019-07-31	0	2.600	2.550	2.600	2.550	2.810	859,000	2,240,880	2.6087	2.509	2.460	2.509	2.460	2.711	890,308	2.5170	-1.52%
2019-07-30	0	2.640	2.620	2.650	2.620	2.850	523,000	1,393,080	2.6636	2.547	2.528	2.557	2.528	2.750	542,062	2.5700	0.00%
2019-07-29	0	2.640	2.600	2.640	2.600	2.680	489,000	1,286,820	2.6315	2.547	2.509	2.547	2.509	2.586	506,823	2.5390	-1.12%
2019-07-26	0	2.670	2.660	2.670	2.600	2.700	675,000	1,798,300	2.6641	2.576	2.566	2.576	2.509	2.605	699,602	2.5705	0.38%
2019-07-25	0	2.660	2.650	2.660	2.620	2.700	444,000	1,179,670	2.6569	2.566	2.557	2.566	2.528	2.605	460,183	2.5635	0.38%
2019-07-24	0	2.650	2.620	2.650	2.600	2.670	480,000	1,268,730	2.6432	2.557	2.528	2.557	2.509	2.576	497,495	2.5502	0.76%
2019-07-23	0	2.630	2.610	2.630	2.590	2.680	531,000	1,396,790	2.6305	2.538	2.518	2.538	2.499	2.586	550,354	2.5380	-1.13%
2019-07-22	0	2.660	2.630	2.670	2.620	2.690	256,000	681,320	2.6614	2.566	2.538	2.576	2.528	2.595	265,331	2.5678	-1.12%
2019-07-19	0	2.690	2.670	2.700	2.680	2.740	527,000	1,422,500	2.6992	2.595	2.576	2.605	2.586	2.644	546,208	2.6043	-1.10%
2019-07-18	0	2.720	2.650	2.720	2.590	2.720	409,000	1,083,140	2.6483	2.624	2.557	2.624	2.499	2.624	423,907	2.5551	2.64%
2019-07-17	0	2.650	2.650	2.730	2.610	2.750	623,000	1,664,330	2.6715	2.557	2.557	2.634	2.518	2.653	645,707	2.5775	-3.28%
2019-07-16	0	2.740	2.680	2.760	2.680	2.790	2,856,000	7,804,890	2.7328	2.644	2.586	2.663	2.586	2.692	2,960,094	2.6367	-0.72%
2019-07-15	0	2.760	2.730	2.760	2.640	2.760	506,000	1,367,160	2.7019	2.663	2.634	2.663	2.547	2.663	524,442	2.6069	0.00%
2019-07-12	0	2.760	2.740	2.760	2.720	2.850	427,000	1,182,810	2.7700	2.663	2.644	2.663	2.624	2.750	442,563	2.6726	0.36%
2019-07-11	0	2.750	2.740	2.750	2.760	2.790	381,000	1,055,060	2.7692	2.653	2.644	2.653	2.663	2.692	394,886	2.6718	-0.72%
2019-07-10	0	2.770	2.770	2.790	2.700	2.840	444,000	1,235,380	2.7824	2.673	2.673	2.692	2.605	2.740	460,183	2.6845	-2.12%
2019-07-09	0	2.830	2.770	2.850	2.700	2.830	481,000	1,317,170	2.7384	2.730	2.673	2.750	2.605	2.730	498,531	2.6421	2.91%
2019-07-08	0	2.750	2.690	2.750	2.650	2.790	509,000	1,370,620	2.6928	2.653	2.595	2.653	2.557	2.692	527,552	2.5981	0.00%
2019-07-05	0	2.750	2.710	2.740	2.710	2.850	472,000	1,295,070	2.7438	2.653	2.615	2.644	2.615	2.750	489,203	2.6473	-1.08%
2019-07-04	0	2.780	2.750	2.780	2.750	2.870	371,000	1,047,080	2.8223	2.682	2.653	2.682	2.653	2.769	384,522	2.7231	-2.80%
2019-07-03	0	2.860	2.840	2.860	2.830	2.900	514,000	1,481,830	2.8829	2.759	2.740	2.759	2.730	2.798	532,734	2.7816	-1.38%
2019-07-02	0	2.900	2.870	2.900	2.800	2.900	587,000	1,678,970	2.8603	2.798	2.769	2.798	2.702	2.798	608,395	2.7597	3.57%
2019-06-28	0	2.800	2.750	2.800	2.750	2.800	587,000	1,630,960	2.7785	2.702	2.653	2.702	2.653	2.702	608,395	2.6808	0.36%
2019-06-27	0	2.790	2.770	2.790	2.770	2.810	488,000	1,361,690	2.7903	2.692	2.673	2.692	2.673	2.711	505,786	2.6922	-0.36%
2019-06-26	0	2.800	2.790	2.810	2.760	2.810	452,000	1,261,240	2.7904	2.702	2.692	2.711	2.663	2.711	468,474	2.6922	1.82%
2019-06-25	0	2.750	2.740	2.760	2.730	2.780	470,000	1,298,670	2.7631	2.653	2.644	2.663	2.634	2.682	487,130	2.6660	0.36%
2019-06-24	0	2.740	2.740	2.760	2.740	2.790	558,000	1,542,490	2.7643	2.644	2.644	2.663	2.644	2.692	578,338	2.6671	-0.36%
2019-06-21	0	2.750	2.750	2.760	2.730	2.760	484,000	1,332,270	2.7526	2.653	2.653	2.663	2.634	2.663	501,641	2.6558	0.00%
2019-06-20	0	2.750	2.720	2.750	2.720	2.750	518,000	1,418,230	2.7379	2.653	2.624	2.653	2.624	2.653	536,880	2.6416	0.36%
2019-06-19	0	2.740	2.740	2.760	2.740	2.770	447,000	1,229,980	2.7516	2.644	2.644	2.663	2.644	2.673	463,292	2.6549	-0.36%
2019-06-18	0	2.750	2.710	2.750	2.710	2.800	412,000	1,131,240	2.7457	2.653	2.615	2.653	2.615	2.702	427,016	2.6492	-1.08%
2019-06-17	0	2.780	2.740	2.780	2.730	2.790	414,000	1,143,800	2.7628	2.682	2.644	2.682	2.634	2.692	429,089	2.6656	0.00%
2019-06-14	0	2.780	2.780	2.890	2.710	2.890	512,000	1,418,560	2.7706	2.682	2.682	2.788	2.615	2.788	530,661	2.6732	0.00%
2019-06-13	0	2.780	2.780	2.820	2.780	2.850	507,000	1,430,260	2.8210	2.682	2.682	2.721	2.682	2.750	525,479	2.7218	-2.11%
2019-06-12	0	2.840	2.830	2.840	2.840	2.890	404,000	1,153,940	2.8563	2.740	2.730	2.740	2.740	2.788	418,725	2.7558	-2.07%
2019-06-11	0	2.900	2.870	2.900	2.860	2.900	550,000	1,583,090	2.8783	2.798	2.769	2.798	2.759	2.798	570,046	2.7771	1.40%
2019-06-10	0	2.860	2.850	2.890	2.850	2.910	501,000	1,444,160	2.8826	2.759	2.750	2.788	2.750	2.808	519,260	2.7812	-0.69%
2019-06-06	0	2.880	2.880	2.900	2.880	2.900	579,000	1,671,970	2.8877	2.779	2.779	2.798	2.779	2.798	600,103	2.7861	-0.69%
2019-06-05	0	2.900	2.850	2.900	2.860	2.900	491,000	1,421,835	2.8958	2.798	2.750	2.798	2.759	2.798	508,896	2.7940	0.17%
2019-06-04	0	2.900	2.890	2.900	2.880	2.900	706,000	2,045,340	2.8971	2.793	2.784	2.793	2.774	2.793	732,945	2.7906	0.00%
2019-06-03	0	2.900	2.850	2.900	2.760	2.940	562,000	1,609,970	2.8647	2.793	2.745	2.793	2.659	2.832	583,449	2.7594	0.00%
2019-05-31	0	2.900	2.820	2.900	2.840	2.900	637,000	1,828,810	2.8710	2.793	2.716	2.793	2.736	2.793	661,312	2.7654	0.00%
2019-05-30	0	2.900	2.820	2.900	2.780	2.900	630,000	1,780,690	2.8265	2.793	2.716	2.793	2.678	2.793	654,044	2.7226	4.32%
2019-05-29	0	2.780	2.740	2.780	2.760	2.810	568,000	1,584,400	2.7894	2.678	2.639	2.678	2.659	2.707	589,678	2.6869	-0.71%
2019-05-28	0	2.800	2.800	2.810	2.710	2.890	5,359,000	15,000,200	2.7991	2.697	2.697	2.707	2.610	2.784	5,563,531	2.6962	-2.10%
2019-05-27	0	2.860	2.860	2.900	2.850	2.960	930,000	2,687,490	2.8898	2.755	2.755	2.793	2.745	2.851	965,494	2.7835	-0.35%
2019-05-24	0	2.870	2.870	2.900	2.870	3.000	1,018,000	2,956,960	2.9047	2.764	2.764	2.793	2.764	2.890	1,056,853	2.7979	-1.03%
2019-05-23	0	2.900	2.890	2.900	2.830	2.910	956,000	2,754,960	2.8818	2.793	2.784	2.793	2.726	2.803	992,487	2.7758	1.05%
2019-05-22	0	2.870	2.820	2.900	2.820	2.990	910,000	2,644,540	2.9061	2.764	2.716	2.793	2.716	2.880	944,731	2.7993	-0.35%
2019-05-21	0	2.880	2.870	2.880	2.800	2.880	8,550,000	23,984,280	2.8052	2.774	2.764	2.774	2.697	2.774	8,876,318	2.7021	3.23%
2019-05-20	0	2.790	2.790	2.830	2.760	2.870	987,000	2,751,730	2.7880	2.687	2.687	2.726	2.659	2.764	1,024,670	2.6855	0.36%
2019-05-17	0	2.780	2.760	2.780	2.750	2.840	1,036,000	2,890,710	2.7903	2.678	2.659	2.678	2.649	2.736	1,075,540	2.6877	1.09%
2019-05-16	0	2.750	2.740	2.750	2.720	2.770	1,255,000	3,443,730	2.7440	2.649	2.639	2.649	2.620	2.668	1,302,898	2.6431	1.10%
2019-05-15	0	2.720	2.700	2.720	2.690	2.730	814,000	2,219,180	2.7263	2.620	2.601	2.620	2.591	2.630	845,067	2.6260	-0.37%
2019-05-14	0	2.730	2.700	2.730	2.690	2.740	1,076,000	2,918,520	2.7124	2.630	2.601	2.630	2.591	2.639	1,117,066	2.6127	1.11%
2019-05-10	0	2.700	2.680	2.700	2.680	2.710	439,000	1,185,330	2.7001	2.601	2.581	2.601	2.581	2.610	455,755	2.6008	0.00%
2019-05-09	0	2.700	2.690	2.700	2.690	2.750	477,000	1,289,450	2.7032	2.601	2.591	2.601	2.591	2.649	495,205	2.6039	-1.46%
2019-05-08	0	2.740	2.720	2.740	2.730	2.750	646,000	1,771,700	2.7426	2.639	2.620	2.639	2.630	2.649	670,655	2.6417	-0.72%
2019-05-07	0	2.760	2.750	2.800	2.690	2.790	670,000	1,844,810	2.7534	2.659	2.649	2.697	2.591	2.687	695,571	2.6522	0.73%
2019-05-06	0	2.740	2.730	2.740	2.690	2.770	741,000	2,035,230	2.7466	2.639	2.630	2.639	2.591	2.668	769,281	2.6456	-1.44%
2019-05-03	0	2.780	2.770	2.780	2.770	2.800	703,000	1,954,260	2.7799	2.678	2.668	2.678	2.668	2.697	729,831	2.6777	-0.71%
2019-05-02	0	2.800	2.770	2.800	2.780	2.830	600,000	1,677,220	2.7954	2.697	2.668	2.697	2.678	2.726	622,899	2.6926	-1.06%
2019-04-30	0	2.830	2.800	2.830	2.810	2.840	629,000	1,771,660	2.8166	2.726	2.697	2.726	2.707	2.736	653,006	2.7131	0.71%
2019-04-29	0	2.810	2.790	2.810	2.790	2.850	715,000	2,001,590	2.7994	2.707	2.687	2.707	2.687	2.745	742,289	2.6965	0.00%
2019-04-26	0	2.810	2.790	2.810	2.790	2.830	557,000	1,559,280	2.7994	2.707	2.687	2.707	2.687	2.726	578,258	2.6965	-1.06%
2019-04-25	0	2.840	2.820	2.840	2.830	2.850	578,000	1,640,150	2.8376	2.736	2.716	2.736	2.726	2.745	600,060	2.7333	0.00%
2019-04-24	0	2.840	2.820	2.840	2.830	2.870	513,000	1,458,140	2.8424	2.736	2.716	2.736	2.726	2.764	532,579	2.7379	-0.35%
2019-04-23	0	2.850	2.830	2.850	2.810	2.900	781,000	2,234,710	2.8613	2.745	2.726	2.745	2.707	2.793	810,807	2.7562	-0.35%
2019-04-18	0	2.860	2.850	2.860	2.850	2.880	585,000	1,675,580	2.8642	2.755	2.745	2.755	2.745	2.774	607,327	2.7589	-0.35%
2019-04-17	0	2.870	2.860	2.870	2.860	2.900	610,000	1,752,700	2.8733	2.764	2.755	2.764	2.755	2.793	633,281	2.7676	-1.03%
2019-04-16	0	2.900	2.880	2.900	2.890	2.920	661,000	1,914,510	2.8964	2.793	2.774	2.793	2.784	2.813	686,228	2.7899	0.00%
2019-04-15	0	2.900	2.860	2.900	2.870	2.910	558,000	1,611,300	2.8876	2.793	2.755	2.793	2.764	2.803	579,297	2.7815	0.00%
2019-04-12	0	2.900	2.870	2.900	2.850	2.910	697,000	2,003,950	2.8751	2.793	2.764	2.793	2.745	2.803	723,602	2.7694	0.35%
2019-04-11	0	2.890	2.860	2.890	2.860	2.960	706,000	2,033,980	2.8810	2.784	2.755	2.784	2.755	2.851	732,945	2.7751	-0.34%
2019-04-10	0	2.900	2.890	2.900	2.880	2.910	443,000	1,280,860	2.8913	2.793	2.784	2.793	2.774	2.803	459,907	2.7850	0.00%
2019-04-09	0	2.900	2.870	2.900	2.870	2.950	579,000	1,669,900	2.8841	2.793	2.764	2.793	2.764	2.842	601,098	2.7781	0.00%
2019-04-08	0	2.900	2.880	2.900	2.890	2.920	534,000	1,547,790	2.8985	2.793	2.774	2.793	2.784	2.813	554,381	2.7919	0.00%
2019-04-04	0	2.900	2.870	2.900	2.880	2.950	516,000	1,493,270	2.8939	2.793	2.764	2.793	2.774	2.842	535,694	2.7875	0.00%
2019-04-03	0	2.900	2.860	2.900	2.860	2.950	500,000	1,448,890	2.8978	2.793	2.755	2.793	2.755	2.842	519,083	2.7912	0.00%
2019-04-02	0	2.900	2.890	2.900	2.890	2.930	492,000	1,426,360	2.8991	2.793	2.784	2.793	2.784	2.822	510,778	2.7925	0.00%
2019-04-01	0	2.900	2.880	2.900	2.870	2.920	1,016,000	2,951,020	2.9045	2.793	2.774	2.793	2.764	2.813	1,054,776	2.7978	0.00%
2019-03-29	0	2.900	2.870	2.900	2.880	2.950	734,000	2,131,620	2.9041	2.793	2.764	2.793	2.774	2.842	762,014	2.7974	0.00%
2019-03-28	0	2.900	2.880	2.900	2.890	2.990	478,000	1,389,540	2.9070	2.793	2.774	2.793	2.784	2.880	496,243	2.8001	0.00%
2019-03-27	0	2.900	2.860	2.900	2.840	2.920	512,000	1,480,670	2.8919	2.793	2.755	2.793	2.736	2.813	531,541	2.7856	0.00%
2019-03-26	0	2.900	2.870	2.900	2.850	2.970	1,162,000	3,379,970	2.9088	2.793	2.764	2.793	2.745	2.861	1,206,349	2.8018	-1.36%
2019-03-25	0	2.940	2.910	2.940	2.910	2.980	633,000	1,863,700	2.9442	2.832	2.803	2.832	2.803	2.870	657,159	2.8360	-1.67%
2019-03-22	0	2.990	2.940	2.990	2.900	3.000	623,600	1,844,798	2.9583	2.880	2.832	2.880	2.793	2.890	647,400	2.8495	-0.33%
2019-03-21	0	3.000	2.960	3.000	2.910	3.000	711,000	2,083,680	2.9306	2.890	2.851	2.890	2.803	2.890	738,136	2.8229	1.69%
2019-03-20	0	2.950	2.920	2.950	2.910	2.970	659,000	1,939,250	2.9427	2.842	2.813	2.842	2.803	2.861	684,151	2.8345	-0.67%
2019-03-19	0	2.970	2.970	2.980	2.930	2.970	547,000	1,615,020	2.9525	2.861	2.861	2.870	2.822	2.861	567,877	2.8440	0.34%
2019-03-18	0	2.960	2.940	2.960	2.950	3.020	492,000	1,462,040	2.9716	2.851	2.832	2.851	2.842	2.909	510,778	2.8624	-0.67%
2019-03-15	0	2.980	2.950	2.980	2.950	3.000	440,000	1,310,790	2.9791	2.870	2.842	2.870	2.842	2.890	456,793	2.8695	0.00%
2019-03-14	0	2.980	2.950	2.980	2.940	3.000	554,000	1,644,890	2.9691	2.870	2.842	2.870	2.832	2.890	575,144	2.8600	-0.67%
2019-03-13	0	3.000	2.960	3.000	2.960	3.020	459,000	1,372,640	2.9905	2.890	2.851	2.890	2.851	2.909	476,518	2.8806	1.35%
2019-03-12	0	2.960	2.940	2.960	2.910	2.970	811,000	2,386,520	2.9427	2.851	2.832	2.851	2.803	2.861	841,952	2.8345	-0.34%
2019-03-11	0	2.970	2.920	2.970	2.940	2.970	488,000	1,439,920	2.9507	2.861	2.813	2.861	2.832	2.861	506,625	2.8422	1.37%
2019-03-08	0	2.930	2.930	2.970	2.920	2.990	531,000	1,568,800	2.9544	2.822	2.822	2.861	2.813	2.880	551,266	2.8458	-0.68%
2019-03-07	0	2.950	2.910	2.950	2.880	3.000	850,000	2,490,140	2.9296	2.842	2.803	2.842	2.774	2.890	882,441	2.8219	0.00%
2019-03-06	0	2.950	2.950	2.970	2.920	3.000	561,000	1,664,210	2.9665	2.842	2.842	2.861	2.813	2.890	582,411	2.8574	-1.67%
2019-03-05	0	3.000	2.980	3.000	2.990	3.000	440,000	1,315,890	2.9907	2.890	2.870	2.890	2.880	2.890	456,793	2.8807	0.00%
2019-03-04	0	3.000	2.970	3.000	2.980	3.000	518,000	1,548,870	2.9901	2.890	2.861	2.890	2.870	2.890	537,770	2.8802	-0.33%
2019-03-01	0	3.010	3.000	3.010	2.990	3.040	568,000	1,708,200	3.0074	2.899	2.890	2.899	2.880	2.928	589,678	2.8968	-0.99%
2019-02-28	0	3.040	3.010	3.040	3.010	3.120	501,000	1,523,360	3.0406	2.928	2.899	2.928	2.899	3.005	520,121	2.9289	0.33%
2019-02-27	0	3.030	3.000	3.030	3.000	3.040	471,000	1,424,120	3.0236	2.919	2.890	2.919	2.890	2.928	488,976	2.9125	0.66%
2019-02-26	0	3.010	3.000	3.030	3.010	3.050	545,000	1,649,930	3.0274	2.899	2.890	2.919	2.899	2.938	565,800	2.9161	-0.99%
2019-02-25	0	3.040	3.000	3.040	3.000	3.070	507,000	1,546,290	3.0499	2.928	2.890	2.928	2.890	2.957	526,350	2.9378	-0.33%
2019-02-22	0	3.050	3.020	3.050	3.030	3.150	469,000	1,446,670	3.0846	2.938	2.909	2.938	2.919	3.034	486,900	2.9712	-1.61%
2019-02-21	0	3.100	3.060	3.100	3.050	3.250	491,000	1,530,000	3.1161	2.986	2.948	2.986	2.938	3.131	509,739	3.0015	1.64%
2019-02-20	0	3.050	3.040	3.100	3.040	3.420	628,000	1,942,900	3.0938	2.938	2.928	2.986	2.928	3.294	651,968	2.9801	0.33%
2019-02-19	0	3.040	3.010	3.040	3.010	3.050	488,000	1,478,960	3.0307	2.928	2.899	2.928	2.899	2.938	506,625	2.9192	1.00%
2019-02-18	0	3.010	3.000	3.030	3.010	3.060	462,033	1,405,080	3.0411	2.899	2.890	2.919	2.899	2.948	479,667	2.9293	0.00%
2019-02-15	0	3.010	3.010	3.040	3.010	3.040	553,000	1,674,920	3.0288	2.899	2.899	2.928	2.899	2.928	574,106	2.9174	0.00%
2019-02-14	0	3.010	3.000	3.020	3.010	3.040	430,000	1,301,100	3.0258	2.899	2.890	2.909	2.899	2.928	446,411	2.9146	0.00%
2019-02-13	0	3.010	2.990	3.020	3.000	3.040	466,000	1,408,580	3.0227	2.899	2.880	2.909	2.890	2.928	483,785	2.9116	-0.33%
2019-02-12	0	3.020	3.000	3.030	3.020	3.050	426,000	1,291,500	3.0317	2.909	2.890	2.919	2.909	2.938	442,259	2.9202	-0.33%
2019-02-11	0	3.030	3.000	3.030	3.010	3.050	445,000	1,351,860	3.0379	2.919	2.890	2.919	2.899	2.938	461,984	2.9262	-0.98%
2019-02-08	0	3.060	3.040	3.060	3.060	3.060	8,000	24,480	3.0600	2.948	2.928	2.948	2.948	2.948	8,305	2.9475	0.00%
2019-02-04	0	3.060	2.990	3.080	-	-	0	0	-	2.948	2.880	2.967	-	-	0	-	0.00%
2019-02-01	0	3.060	3.020	3.060	3.020	3.090	31,000	94,170	3.0377	2.948	2.909	2.948	2.909	2.976	32,183	2.9261	1.32%
2019-01-31	0	3.020	2.970	3.020	2.900	3.060	35,000	104,580	2.9880	2.909	2.861	2.909	2.793	2.948	36,336	2.8782	0.00%
2019-01-30	0	3.020	2.940	3.020	-	-	0	0	-	2.909	2.832	2.909	-	-	0	-	-0.33%
2019-01-29	0	3.030	2.930	3.030	2.980	3.030	25,000	75,450	3.0180	2.919	2.822	2.919	2.870	2.919	25,954	2.9071	1.68%
2019-01-28	0	2.980	2.960	2.990	2.980	3.070	177,000	535,420	3.0250	2.870	2.851	2.880	2.870	2.957	183,755	2.9138	-2.30%
2019-01-25	0	3.050	2.990	3.040	3.000	3.100	536,000	1,637,570	3.0552	2.938	2.880	2.928	2.890	2.986	556,457	2.9429	-1.61%
2019-01-24	0	3.100	3.060	3.100	3.060	3.110	506,000	1,555,860	3.0748	2.986	2.948	2.986	2.948	2.996	525,312	2.9618	1.31%
2019-01-23	0	3.060	3.020	3.060	3.000	3.080	462,000	1,414,010	3.0606	2.948	2.909	2.948	2.890	2.967	479,633	2.9481	0.00%
2019-01-22	0	3.060	3.040	3.080	3.040	3.080	449,000	1,378,310	3.0697	2.948	2.928	2.967	2.928	2.967	466,136	2.9569	-0.97%
2019-01-21	0	3.090	3.050	3.100	3.040	3.100	454,000	1,397,750	3.0787	2.976	2.938	2.986	2.928	2.986	471,327	2.9656	0.32%
2019-01-18	0	3.080	3.020	3.080	3.040	3.090	435,000	1,338,080	3.0760	2.967	2.909	2.967	2.928	2.976	451,602	2.9630	0.65%
2019-01-17	0	3.060	3.030	3.070	3.040	3.090	443,000	1,361,020	3.0723	2.948	2.919	2.957	2.928	2.976	459,907	2.9593	-0.65%
2019-01-16	0	3.080	3.030	3.080	3.040	3.090	444,000	1,366,800	3.0784	2.967	2.919	2.967	2.928	2.976	460,946	2.9652	-0.32%
2019-01-15	0	3.090	3.040	3.090	3.040	3.110	482,000	1,488,350	3.0879	2.976	2.928	2.976	2.928	2.996	500,396	2.9743	-0.32%
2019-01-14	0	3.100	3.030	3.100	3.060	3.100	446,000	1,368,620	3.0687	2.986	2.919	2.986	2.948	2.986	463,022	2.9558	1.31%
2019-01-11	0	3.060	3.020	3.060	3.020	3.080	479,000	1,464,410	3.0572	2.948	2.909	2.948	2.909	2.967	497,281	2.9448	0.00%
2019-01-10	0	3.060	3.000	3.060	3.020	3.070	480,000	1,466,440	3.0551	2.948	2.890	2.948	2.909	2.957	498,320	2.9428	0.00%
2019-01-09	0	3.060	3.000	3.060	3.010	3.090	489,000	1,491,710	3.0505	2.948	2.890	2.948	2.899	2.976	507,663	2.9384	2.00%
2019-01-08	0	3.000	2.970	3.050	2.990	3.050	422,000	1,278,900	3.0306	2.890	2.861	2.938	2.880	2.938	438,106	2.9192	-0.66%
2019-01-07	0	3.020	2.970	3.030	3.000	3.070	479,000	1,447,040	3.0210	2.909	2.861	2.919	2.890	2.957	497,281	2.9099	-0.33%
2019-01-04	0	3.030	2.980	3.020	2.970	3.070	472,000	1,441,580	3.0542	2.919	2.870	2.909	2.861	2.957	490,014	2.9419	0.00%
2019-01-03	0	3.030	3.010	3.030	3.020	3.110	407,000	1,241,470	3.0503	2.919	2.899	2.919	2.909	2.996	422,533	2.9382	-1.62%
2019-01-02	0	3.080	3.060	3.080	3.010	3.200	466,000	1,455,850	3.1241	2.967	2.948	2.967	2.899	3.082	483,785	3.0093	-5.23%
2018-12-31	0	3.250	3.220	3.250	3.030	3.250	149,000	463,190	3.1087	3.131	3.102	3.131	2.919	3.131	154,687	2.9944	7.26%
2018-12-28	0	3.030	2.890	3.030	2.970	3.150	169,000	512,040	3.0298	2.919	2.784	2.919	2.861	3.034	175,450	2.9184	1.34%
2018-12-27	0	2.990	2.970	2.990	2.880	2.990	147,000	436,470	2.9692	2.880	2.861	2.880	2.774	2.880	152,610	2.8600	0.67%
2018-12-24	0	2.970	2.970	3.000	2.950	2.980	105,000	310,760	2.9596	2.861	2.861	2.890	2.842	2.870	109,007	2.8508	0.34%
2018-12-21	0	2.960	2.940	2.960	2.920	3.000	35,000	103,380	2.9537	2.851	2.832	2.851	2.813	2.890	36,336	2.8451	0.34%
2018-12-20	0	2.950	2.930	2.950	2.950	3.010	134,000	400,340	2.9876	2.842	2.822	2.842	2.842	2.899	139,114	2.8778	-0.67%
2018-12-19	0	2.970	2.950	2.970	2.940	2.990	223,000	664,830	2.9813	2.861	2.842	2.861	2.832	2.880	231,511	2.8717	0.00%
2018-12-18	0	2.970	2.920	2.970	2.960	2.980	159,000	472,640	2.9726	2.861	2.813	2.861	2.851	2.870	165,068	2.8633	0.00%
2018-12-17	0	2.970	2.950	2.970	2.940	3.000	519,000	1,535,850	2.9592	2.861	2.842	2.861	2.832	2.890	538,808	2.8505	-0.34%
2018-12-14	0	2.980	2.980	2.990	2.950	3.010	537,000	1,606,710	2.9920	2.870	2.870	2.880	2.842	2.899	557,495	2.8820	-1.97%
2018-12-13	0	3.040	3.000	3.040	3.000	3.050	410,000	1,245,230	3.0371	2.928	2.890	2.928	2.890	2.938	425,648	2.9255	-0.33%
2018-12-12	0	3.050	3.000	3.050	3.030	3.080	459,000	1,398,890	3.0477	2.938	2.890	2.938	2.919	2.967	476,518	2.9356	1.33%
2018-12-11	0	3.010	3.000	3.010	3.000	3.030	429,000	1,294,470	3.0174	2.899	2.890	2.899	2.890	2.919	445,373	2.9065	-0.66%
2018-12-10	0	3.030	3.000	3.030	3.010	3.070	448,000	1,357,180	3.0294	2.919	2.890	2.919	2.899	2.957	465,098	2.9180	-0.98%
2018-12-07	0	3.060	3.020	3.060	2.990	3.060	422,000	1,273,080	3.0168	2.948	2.909	2.948	2.880	2.948	438,106	2.9059	1.32%
2018-12-06	0	3.020	3.010	3.020	2.990	3.050	455,010	1,374,279	3.0203	2.909	2.899	2.909	2.880	2.938	472,376	2.9093	-1.31%
2018-12-05	0	3.060	3.040	3.070	3.000	3.080	424,000	1,285,470	3.0318	2.948	2.928	2.957	2.890	2.967	440,182	2.9203	-0.65%
2018-12-04	0	3.080	3.030	3.100	2.990	3.100	642,000	1,938,920	3.0201	2.967	2.919	2.986	2.880	2.986	666,502	2.9091	0.33%
2018-12-03	0	3.070	3.070	3.090	3.070	3.170	509,000	1,579,200	3.1026	2.957	2.957	2.976	2.957	3.053	528,426	2.9885	-0.97%
2018-11-30	0	3.100	3.050	3.100	3.060	3.140	116,000	361,350	3.1151	2.986	2.938	2.986	2.948	3.025	120,427	3.0006	1.31%
2018-11-29	0	3.060	3.060	3.120	3.060	3.120	6,000	18,690	3.1150	2.948	2.948	3.005	2.948	3.005	6,229	3.0005	-0.33%
2018-11-28	0	3.070	3.070	3.150	3.070	3.150	13,000	40,410	3.1085	2.957	2.957	3.034	2.957	3.034	13,496	2.9942	0.00%
2018-11-27	0	3.070	3.070	3.120	2.970	3.130	60,000	184,180	3.0697	2.957	2.957	3.005	2.861	3.015	62,290	2.9568	-0.97%
2018-11-26	0	3.100	3.060	3.100	3.040	3.100	239,000	736,830	3.0830	2.986	2.948	2.986	2.928	2.986	248,122	2.9696	0.00%
2018-11-23	0	3.100	3.100	3.130	3.030	3.220	552,000	1,723,910	3.1230	2.986	2.986	3.015	2.919	3.102	573,068	3.0082	-1.27%
2018-11-22	0	3.140	3.140	3.190	3.040	3.610	761,000	2,423,280	3.1843	3.025	3.025	3.073	2.928	3.477	790,044	3.0673	2.61%
2018-11-21	0	3.060	3.060	3.180	3.000	3.120	566,000	1,722,910	3.0440	2.948	2.948	3.063	2.890	3.005	587,602	2.9321	0.00%
2018-11-20	0	3.060	3.040	3.100	3.020	3.210	506,000	1,574,320	3.1113	2.948	2.928	2.986	2.909	3.092	525,312	2.9969	-3.77%
2018-11-19	0	3.180	3.180	3.220	3.150	3.260	461,000	1,477,370	3.2047	3.063	3.063	3.102	3.034	3.140	478,594	3.0869	-1.85%
2018-11-16	0	3.240	3.160	3.240	3.090	3.320	1,178,000	3,799,860	3.2257	3.121	3.044	3.121	2.976	3.198	1,222,959	3.1071	-1.52%
2018-11-15	0	3.290	3.240	3.290	3.250	3.390	470,000	1,546,540	3.2905	3.169	3.121	3.169	3.131	3.265	487,938	3.1695	0.30%
2018-11-14	0	3.280	3.250	3.280	3.250	3.340	438,000	1,441,350	3.2908	3.159	3.131	3.159	3.131	3.217	454,717	3.1698	-2.38%
2018-11-13	0	3.360	3.300	3.360	3.260	3.400	576,000	1,914,350	3.3235	3.236	3.179	3.236	3.140	3.275	597,984	3.2013	1.82%
2018-11-12	0	3.300	3.310	3.320	3.240	3.360	470,000	1,554,520	3.3075	3.179	3.188	3.198	3.121	3.236	487,938	3.1859	0.00%
2018-11-09	0	3.300	3.200	3.300	3.220	3.380	510,000	1,656,890	3.2488	3.179	3.082	3.179	3.102	3.256	529,465	3.1294	-0.30%
2018-11-08	0	3.310	3.300	3.310	3.210	3.400	599,000	1,957,270	3.2676	3.188	3.179	3.188	3.092	3.275	621,861	3.1474	1.85%
2018-11-07	0	3.250	3.170	3.250	3.100	3.300	583,000	1,848,230	3.1702	3.131	3.053	3.131	2.986	3.179	605,251	3.0537	3.17%
2018-11-06	0	3.150	3.020	3.150	3.040	3.150	104,000	324,010	3.1155	3.034	2.909	3.034	2.928	3.034	107,969	3.0009	1.61%
2018-11-05	0	3.100	3.020	3.100	3.060	3.110	41,000	127,050	3.0988	2.986	2.909	2.986	2.948	2.996	42,565	2.9849	0.00%
2018-11-02	0	3.100	3.000	3.100	3.080	3.100	74,000	228,200	3.0838	2.986	2.890	2.986	2.967	2.986	76,824	2.9704	0.00%
2018-11-01	0	3.100	3.080	3.100	3.030	3.150	58,000	179,630	3.0971	2.986	2.967	2.986	2.919	3.034	60,214	2.9832	0.98%
2018-10-31	0	3.070	3.070	3.080	2.980	3.080	114,000	345,260	3.0286	2.957	2.957	2.967	2.870	2.967	118,351	2.9173	-0.32%
2018-10-30	0	3.080	3.020	3.080	2.950	3.080	121,000	361,890	2.9908	2.967	2.909	2.967	2.842	2.967	125,618	2.8809	1.99%
2018-10-29	0	3.020	2.990	3.050	2.810	3.050	582,000	1,728,690	2.9703	2.909	2.880	2.938	2.707	2.938	604,213	2.8611	0.67%
2018-10-26	0	3.000	2.970	3.010	2.950	3.040	205,000	614,140	2.9958	2.890	2.861	2.899	2.842	2.928	212,824	2.8857	0.00%
2018-10-25	0	3.000	3.000	3.100	2.970	3.100	190,000	572,490	3.0131	2.890	2.890	2.986	2.861	2.986	197,252	2.9023	-1.32%
2018-10-24	0	3.040	3.040	3.100	2.980	3.050	68,000	204,430	3.0063	2.928	2.928	2.986	2.870	2.938	70,595	2.8958	0.00%
2018-10-23	0	3.040	3.040	3.070	2.990	3.130	195,000	593,120	3.0416	2.928	2.928	2.957	2.880	3.015	202,442	2.9298	-1.94%
2018-10-22	0	3.100	3.040	3.100	3.010	3.100	62,000	190,710	3.0760	2.986	2.928	2.986	2.899	2.986	64,366	2.9629	2.31%
2018-10-19	0	3.030	3.030	3.100	2.980	3.150	316,000	957,630	3.0305	2.919	2.919	2.986	2.870	3.034	328,060	2.9191	-1.62%
2018-10-18	0	3.080	3.070	3.100	3.030	3.100	49,000	151,030	3.0822	2.967	2.957	2.986	2.919	2.986	50,870	2.9689	0.98%
2018-10-16	0	3.050	3.050	3.080	2.930	3.090	448,000	1,355,150	3.0249	2.938	2.938	2.967	2.822	2.976	465,098	2.9137	-0.65%
2018-10-15	0	3.070	3.070	3.100	2.960	3.140	174,000	530,080	3.0464	2.957	2.957	2.986	2.851	3.025	180,641	2.9344	1.32%
2018-10-12	0	3.030	3.030	3.050	2.910	3.040	507,000	1,512,005	2.9823	2.919	2.919	2.938	2.803	2.928	526,350	2.8726	1.00%
2018-10-11	0	3.000	3.000	3.010	2.920	3.110	485,500	1,456,365	2.9997	2.890	2.890	2.899	2.813	2.996	504,029	2.8894	-3.23%
2018-10-10	0	3.100	3.080	3.100	3.060	3.160	892,500	2,779,815	3.1146	2.986	2.967	2.986	2.948	3.044	926,563	3.0001	0.65%
2018-10-09	0	3.080	3.060	3.080	3.060	3.100	632,000	1,948,410	3.0829	2.967	2.948	2.967	2.948	2.986	656,121	2.9696	0.00%
2018-10-08	0	3.080	3.080	3.090	3.020	3.090	1,243,000	3,823,210	3.0758	2.967	2.967	2.976	2.909	2.976	1,290,440	2.9627	0.98%
2018-10-05	0	3.050	3.050	3.070	2.970	3.060	582,000	1,763,220	3.0296	2.938	2.938	2.957	2.861	2.948	604,213	2.9182	0.99%
2018-10-04	0	3.020	3.020	3.030	2.930	3.020	1,028,000	3,082,470	2.9985	2.909	2.909	2.919	2.822	2.909	1,067,234	2.8883	1.68%
2018-10-03	0	2.970	2.970	2.980	2.950	3.030	708,000	2,112,100	2.9832	2.861	2.861	2.870	2.842	2.919	735,021	2.8735	-0.34%
2018-10-02	0	2.980	2.940	2.980	2.880	3.040	560,000	1,656,080	2.9573	2.870	2.832	2.870	2.774	2.928	581,373	2.8486	-3.87%
2018-09-28	0	3.100	3.100	3.120	2.920	3.100	535,000	1,594,870	2.9811	2.986	2.986	3.005	2.813	2.986	555,419	2.8715	0.98%
2018-09-27	0	3.070	2.960	2.980	2.940	3.070	363,000	1,081,210	2.9785	2.957	2.851	2.870	2.832	2.957	376,854	2.8690	2.33%
2018-09-26	0	3.000	2.950	3.010	2.930	3.050	1,038,000	3,093,640	2.9804	2.890	2.842	2.899	2.822	2.938	1,077,616	2.8708	-0.66%
2018-09-24	0	3.020	2.960	3.020	2.960	3.040	138,000	413,370	2.9954	2.909	2.851	2.909	2.851	2.928	143,267	2.8853	-1.95%
2018-09-21	0	3.080	3.010	3.090	2.940	3.090	106,000	320,750	3.0259	2.967	2.899	2.976	2.832	2.976	110,046	2.9147	0.33%
2018-09-20	0	3.070	3.020	3.100	3.020	3.150	69,000	212,620	3.0814	2.957	2.909	2.986	2.909	3.034	71,633	2.9682	-0.32%
2018-09-19	0	3.080	3.050	3.080	2.930	3.090	295,000	892,900	3.0268	2.967	2.938	2.967	2.822	2.976	306,259	2.9155	-0.32%
2018-09-18	0	3.090	3.090	3.100	2.920	3.090	166,000	504,670	3.0402	2.976	2.976	2.986	2.813	2.976	172,336	2.9284	2.66%
2018-09-17	0	3.010	2.960	3.010	2.980	3.100	330,000	998,610	3.0261	2.899	2.851	2.899	2.870	2.986	342,595	2.9148	-3.53%
2018-09-14	0	3.120	3.060	3.120	3.010	3.120	151,000	464,630	3.0770	3.005	2.948	3.005	2.899	3.005	156,763	2.9639	1.96%
2018-09-13	0	3.060	2.980	3.060	2.950	3.160	896,000	2,671,000	2.9810	2.948	2.870	2.948	2.842	3.044	930,197	2.8714	3.19%
2018-09-12	0	2.980	2.980	2.990	2.900	3.050	1,042,000	3,067,270	2.9436	2.856	2.856	2.866	2.780	2.923	1,087,131	2.8214	-1.32%
2018-09-11	0	3.020	2.980	3.020	2.900	3.300	1,443,000	4,321,620	2.9949	2.895	2.856	2.895	2.780	3.163	1,505,500	2.8706	-5.63%
2018-09-10	0	3.200	3.160	3.200	2.900	3.200	1,028,000	3,061,020	2.9776	3.067	3.029	3.067	2.780	3.067	1,072,525	2.8540	3.90%
2018-09-07	0	3.080	3.060	3.080	2.860	3.090	2,560,000	7,702,290	3.0087	2.952	2.933	2.952	2.741	2.962	2,670,880	2.8838	1.32%
2018-09-06	0	3.040	3.040	3.050	2.880	3.100	1,842,000	5,509,110	2.9908	2.914	2.914	2.923	2.760	2.971	1,921,781	2.8667	-2.88%
2018-09-05	0	3.130	3.110	3.150	3.080	3.210	858,000	2,690,670	3.1360	3.000	2.981	3.019	2.952	3.077	895,162	3.0058	-3.99%
2018-09-04	0	3.260	3.230	3.290	3.100	3.300	907,000	2,886,680	3.1827	3.125	3.096	3.153	2.971	3.163	946,284	3.0505	-0.91%
2018-09-03	0	3.290	3.250	3.290	3.110	3.330	755,000	2,453,410	3.2495	3.153	3.115	3.153	2.981	3.192	787,701	3.1146	2.81%
2018-08-31	0	3.200	3.160	3.200	3.040	3.260	710,000	2,223,690	3.1320	3.067	3.029	3.067	2.914	3.125	740,752	3.0019	-0.62%
2018-08-30	0	3.220	3.170	3.250	3.020	3.270	1,559,000	4,854,710	3.1140	3.086	3.038	3.115	2.895	3.134	1,626,524	2.9847	-0.62%
2018-08-29	0	3.240	3.230	3.280	3.130	3.360	1,046,000	3,408,420	3.2585	3.105	3.096	3.144	3.000	3.221	1,091,305	3.1233	-4.14%
2018-08-28	0	3.380	3.370	3.470	3.360	3.500	623,000	2,161,490	3.4695	3.240	3.230	3.326	3.221	3.355	649,984	3.3255	-3.43%
2018-08-27	0	3.500	3.450	3.520	3.450	3.560	662,000	2,314,270	3.4959	3.355	3.307	3.374	3.307	3.412	690,673	3.3507	0.00%
2018-08-24	0	3.500	3.500	3.560	3.490	3.570	653,000	2,324,280	3.5594	3.355	3.355	3.412	3.345	3.422	681,283	3.4116	-0.85%
2018-08-23	0	3.530	3.520	3.540	3.530	3.580	640,000	2,286,210	3.5722	3.383	3.374	3.393	3.383	3.431	667,720	3.4239	-1.40%
2018-08-22	0	3.580	3.540	3.640	3.400	3.640	743,000	2,625,580	3.5338	3.431	3.393	3.489	3.259	3.489	775,181	3.3871	5.29%
2018-08-21	0	3.400	3.350	3.410	3.230	3.430	641,000	2,136,870	3.3337	3.259	3.211	3.268	3.096	3.288	668,763	3.1953	2.41%
2018-08-20	0	3.320	3.330	3.370	3.240	3.450	1,025,000	3,436,160	3.3524	3.182	3.192	3.230	3.105	3.307	1,069,395	3.2132	-5.14%
2018-08-17	0	3.500	3.430	3.530	3.240	3.530	643,000	2,153,700	3.3495	3.355	3.288	3.383	3.105	3.383	670,850	3.2104	3.86%
2018-08-16	0	3.370	3.350	3.380	3.350	3.510	679,000	2,314,460	3.4086	3.230	3.211	3.240	3.211	3.364	708,409	3.2671	-5.07%
2018-08-15	0	3.550	3.540	3.670	3.500	3.750	704,000	2,555,350	3.6298	3.403	3.393	3.518	3.355	3.594	734,492	3.4791	-2.47%
2018-08-14	0	3.640	3.630	3.690	3.630	3.750	690,000	2,527,600	3.6632	3.489	3.479	3.537	3.479	3.594	719,886	3.5111	-1.89%
2018-08-13	0	3.710	3.670	3.750	3.590	3.750	653,000	2,387,420	3.6561	3.556	3.518	3.594	3.441	3.594	681,283	3.5043	-1.59%
2018-08-10	0	3.770	3.730	3.770	3.640	3.790	693,000	2,589,340	3.7364	3.613	3.575	3.613	3.489	3.633	723,015	3.5813	1.62%
2018-08-09	0	3.710	3.680	3.710	3.480	3.750	716,000	2,623,640	3.6643	3.556	3.527	3.556	3.336	3.594	747,012	3.5122	5.70%
2018-08-08	0	3.510	3.450	3.510	3.280	3.530	630,000	2,169,880	3.4443	3.364	3.307	3.364	3.144	3.383	657,287	3.3013	7.01%
2018-08-07	0	3.280	3.210	3.290	3.180	3.350	817,000	2,639,290	3.2305	3.144	3.077	3.153	3.048	3.211	852,386	3.0964	-1.20%
2018-08-06	0	3.320	3.260	3.400	3.220	3.450	755,000	2,498,330	3.3090	3.182	3.125	3.259	3.086	3.307	787,701	3.1717	-3.77%
2018-08-03	0	3.450	3.430	3.490	3.430	3.590	852,000	2,959,610	3.4737	3.307	3.288	3.345	3.288	3.441	888,902	3.3295	-3.36%
2018-08-02	0	3.570	3.520	3.630	3.460	3.700	871,000	3,103,550	3.5632	3.422	3.374	3.479	3.316	3.546	908,725	3.4153	-3.51%
2018-08-01	0	3.700	3.620	3.700	3.520	3.710	749,000	2,715,970	3.6261	3.546	3.470	3.546	3.374	3.556	781,441	3.4756	0.00%
2018-07-31	0	3.700	3.600	3.700	3.480	3.730	1,018,000	3,672,010	3.6071	3.546	3.451	3.546	3.336	3.575	1,062,092	3.4573	-0.54%
2018-07-30	0	3.720	3.680	3.720	3.670	3.720	597,000	2,210,440	3.7026	3.566	3.527	3.566	3.518	3.566	622,857	3.5489	0.00%
2018-07-27	0	3.720	3.650	3.720	3.610	3.750	710,000	2,605,680	3.6700	3.566	3.498	3.566	3.460	3.594	740,752	3.5176	0.27%
2018-07-26	0	3.710	3.630	3.710	3.600	3.750	1,077,000	4,001,220	3.7152	3.556	3.479	3.556	3.451	3.594	1,123,647	3.5609	0.54%
2018-07-25	0	3.690	3.680	3.700	3.650	3.810	611,000	2,265,880	3.7085	3.537	3.527	3.546	3.498	3.652	637,464	3.5545	-2.12%
2018-07-24	0	3.770	3.750	3.790	3.650	3.840	625,000	2,357,520	3.7720	3.613	3.594	3.633	3.498	3.681	652,070	3.6154	5.31%
2018-07-23	0	3.580	3.600	3.650	3.200	3.650	917,000	3,240,410	3.5337	3.431	3.451	3.498	3.067	3.498	956,717	3.3870	-4.02%
2018-07-20	0	3.730	3.650	3.730	3.610	3.820	630,000	2,319,640	3.6820	3.575	3.498	3.575	3.460	3.661	657,287	3.5291	-2.36%
2018-07-19	0	3.820	3.740	3.820	3.580	3.820	672,000	2,504,665	3.7272	3.661	3.585	3.661	3.431	3.661	701,106	3.5724	4.37%
2018-07-18	0	3.660	3.600	3.660	3.610	3.740	629,000	2,324,740	3.6959	3.508	3.451	3.508	3.460	3.585	656,243	3.5425	-1.35%
2018-07-17	0	3.710	3.650	3.710	3.460	3.730	704,000	2,578,050	3.6620	3.556	3.498	3.556	3.316	3.575	734,492	3.5100	5.10%
2018-07-16	0	3.530	3.490	3.530	3.390	3.620	62,000	219,050	3.5331	3.383	3.345	3.383	3.249	3.470	64,685	3.3864	3.22%
2018-07-13	0	3.420	3.410	3.420	3.390	3.420	81,000	275,540	3.4017	3.278	3.268	3.278	3.249	3.278	84,508	3.2605	1.79%
2018-07-12	0	3.360	3.320	3.360	3.280	3.440	28,000	93,350	3.3339	3.221	3.182	3.221	3.144	3.297	29,213	3.1955	0.90%
2018-07-11	0	3.330	3.300	3.340	3.210	3.440	94,000	309,540	3.2930	3.192	3.163	3.201	3.077	3.297	98,071	3.1563	0.60%
2018-07-10	0	3.310	3.270	3.310	3.260	3.350	111,000	365,900	3.2964	3.173	3.134	3.173	3.125	3.211	115,808	3.1595	-1.19%
2018-07-09	0	3.350	3.350	3.360	3.250	3.390	192,010	635,822	3.3114	3.211	3.211	3.221	3.115	3.249	200,326	3.1739	-0.30%
2018-07-06	0	3.360	3.320	3.360	3.190	3.400	234,000	771,270	3.2960	3.221	3.182	3.221	3.058	3.259	244,135	3.1592	1.51%
2018-07-05	0	3.310	3.300	3.350	3.220	3.370	394,000	1,280,290	3.2495	3.173	3.163	3.211	3.086	3.230	411,065	3.1146	1.85%
2018-07-04	0	3.250	3.220	3.290	3.210	3.350	309,000	1,005,350	3.2536	3.115	3.086	3.153	3.077	3.211	322,384	3.1185	-2.99%
2018-07-03	0	3.350	3.280	3.350	3.030	3.350	426,000	1,356,990	3.1854	3.211	3.144	3.211	2.904	3.211	444,451	3.0532	3.72%
2018-06-29	0	3.230	3.180	3.230	3.150	3.300	813,000	2,619,580	3.2221	3.096	3.048	3.096	3.019	3.163	848,213	3.0884	0.31%
2018-06-28	0	3.220	3.230	3.300	3.090	3.300	405,000	1,287,400	3.1788	3.086	3.096	3.163	2.962	3.163	422,542	3.0468	0.00%
2018-06-27	0	3.220	3.180	3.220	3.010	3.250	780,000	2,456,670	3.1496	3.086	3.048	3.086	2.885	3.115	813,784	3.0188	1.58%
2018-06-26	0	3.170	3.170	3.210	3.150	3.360	755,000	2,462,950	3.2622	3.038	3.038	3.077	3.019	3.221	787,701	3.1268	-5.93%
2018-06-25	0	3.370	3.240	3.370	3.150	3.460	1,114,000	3,623,900	3.2531	3.230	3.105	3.230	3.019	3.316	1,162,250	3.1180	-2.60%
2018-06-22	0	3.460	3.420	3.500	3.270	3.460	927,000	3,109,430	3.3543	3.316	3.278	3.355	3.134	3.316	967,151	3.2150	3.90%
2018-06-21	0	3.330	3.330	3.370	3.220	3.440	912,000	3,024,110	3.3159	3.192	3.192	3.230	3.086	3.297	951,501	3.1783	-0.60%
2018-06-20	0	3.350	3.360	3.380	3.190	3.420	1,351,000	4,467,430	3.3068	3.211	3.221	3.240	3.058	3.278	1,409,515	3.1695	-2.90%
2018-06-19	0	3.450	3.440	3.490	3.390	3.700	1,466,000	5,085,720	3.4691	3.307	3.297	3.345	3.249	3.546	1,529,496	3.3251	-7.01%
2018-06-15	0	3.710	3.700	3.710	3.510	3.720	1,020,000	3,709,270	3.6365	3.556	3.546	3.556	3.364	3.566	1,064,179	3.4856	0.82%
2018-06-14	0	3.680	3.670	3.710	3.660	3.730	703,000	2,595,660	3.6923	3.527	3.518	3.556	3.508	3.575	733,449	3.5390	-1.60%
2018-06-13	0	3.740	3.740	3.760	3.650	3.800	878,154	3,261,982	3.7146	3.585	3.585	3.604	3.498	3.642	916,189	3.5604	3.60%
2018-06-12	0	3.610	3.610	3.650	3.500	3.650	1,016,000	3,664,190	3.6065	3.460	3.460	3.498	3.355	3.498	1,060,005	3.4568	3.74%
2018-06-11	0	3.480	3.470	3.480	3.410	3.480	207,000	716,420	3.4610	3.336	3.326	3.336	3.268	3.336	215,966	3.3173	1.46%
2018-06-08	0	3.430	3.410	3.450	3.340	3.440	245,000	834,765	3.4072	3.288	3.268	3.307	3.201	3.297	255,612	3.2658	-0.58%
2018-06-07	0	3.450	3.400	3.450	3.350	3.500	230,000	783,750	3.4076	3.307	3.259	3.307	3.211	3.355	239,962	3.2661	1.17%
2018-06-06	0	3.410	3.380	3.420	3.350	3.430	294,000	997,690	3.3935	3.268	3.240	3.278	3.211	3.288	306,734	3.2526	0.29%
2018-06-05	0	3.400	3.370	3.400	3.330	3.450	357,000	1,209,880	3.3890	3.259	3.230	3.259	3.192	3.307	372,463	3.2483	0.00%
2018-06-04	0	3.400	3.400	3.440	3.260	3.520	190,000	648,110	3.4111	3.259	3.259	3.297	3.125	3.374	198,229	3.2695	4.62%
2018-06-01	0	3.250	3.250	3.260	3.090	3.300	816,000	2,616,230	3.2062	3.115	3.115	3.125	2.962	3.163	851,343	3.0731	-2.69%
2018-05-31	0	3.340	3.300	3.340	3.230	3.350	285,000	935,220	3.2815	3.201	3.163	3.201	3.096	3.211	297,344	3.1452	2.07%
2018-05-30	0	3.290	3.290	3.310	3.220	3.400	516,000	1,703,670	3.3017	3.137	3.137	3.156	3.070	3.241	541,245	3.1477	-2.66%
2018-05-29	0	3.380	3.360	3.400	3.340	3.430	610,000	2,057,338	3.3727	3.222	3.203	3.241	3.184	3.270	639,843	3.2154	-0.88%
2018-05-28	0	3.410	3.410	3.450	3.400	3.530	288,000	985,583	3.4222	3.251	3.251	3.289	3.241	3.365	302,090	3.2625	-1.45%
2018-05-25	0	3.460	3.450	3.470	3.440	3.560	437,000	1,516,750	3.4708	3.299	3.289	3.308	3.280	3.394	458,380	3.3089	-2.54%
2018-05-24	0	3.550	3.550	3.560	3.530	3.700	734,000	2,640,385	3.5973	3.384	3.384	3.394	3.365	3.527	769,910	3.4295	-2.20%
2018-05-23	0	3.630	3.620	3.640	3.500	3.690	839,000	3,027,690	3.6087	3.461	3.451	3.470	3.337	3.518	880,047	3.4404	5.52%
2018-05-21	0	3.440	3.430	3.490	3.370	3.500	1,459,000	4,964,990	3.4030	3.280	3.270	3.327	3.213	3.337	1,530,380	3.2443	0.88%
2018-05-18	0	3.410	3.410	3.440	3.390	3.600	1,600,000	5,512,460	3.4453	3.251	3.251	3.280	3.232	3.432	1,678,278	3.2846	-4.21%
2018-05-17	0	3.560	3.550	3.560	3.410	3.650	1,132,000	3,972,010	3.5088	3.394	3.384	3.394	3.251	3.480	1,187,382	3.3452	-1.93%
2018-05-16	0	3.630	3.600	3.700	3.550	3.950	1,238,000	4,619,570	3.7315	3.461	3.432	3.527	3.384	3.766	1,298,567	3.5574	-7.40%
2018-05-15	0	3.920	3.900	3.920	3.900	4.020	977,000	3,862,090	3.9530	3.737	3.718	3.737	3.718	3.833	1,024,798	3.7686	-2.00%
2018-05-14	0	4.000	3.980	4.010	3.980	4.030	1,538,000	6,161,480	4.0062	3.813	3.794	3.823	3.794	3.842	1,613,245	3.8193	-0.25%
2018-05-11	0	4.010	3.970	4.010	3.970	4.060	1,273,000	5,123,580	4.0248	3.823	3.785	3.823	3.785	3.871	1,335,280	3.8371	-0.74%
2018-05-10	0	4.040	4.040	4.050	4.010	4.060	1,379,000	5,572,930	4.0413	3.852	3.852	3.861	3.823	3.871	1,446,466	3.8528	-0.49%
2018-05-09	0	4.060	4.040	4.060	4.030	4.060	1,335,000	5,401,340	4.0459	3.871	3.852	3.871	3.842	3.871	1,400,313	3.8572	0.00%
2018-05-08	0	4.060	4.050	4.060	4.030	4.070	1,331,000	5,391,780	4.0509	3.871	3.861	3.871	3.842	3.880	1,396,117	3.8620	0.50%
2018-05-07	0	4.040	4.020	4.040	4.010	4.070	1,232,000	4,987,700	4.0485	3.852	3.833	3.852	3.823	3.880	1,292,274	3.8596	-0.25%
2018-05-04	0	4.050	4.020	4.050	3.980	4.060	1,266,000	5,077,000	4.0103	3.861	3.833	3.861	3.794	3.871	1,327,937	3.8232	0.75%
2018-05-03	0	4.020	4.010	4.020	3.980	4.040	1,495,000	5,990,520	4.0070	3.833	3.823	3.833	3.794	3.852	1,568,141	3.8201	-0.50%
2018-05-02	0	4.040	4.040	4.050	4.000	4.060	1,501,000	6,061,550	4.0383	3.852	3.852	3.861	3.813	3.871	1,574,434	3.8500	-0.98%
2018-04-30	0	4.080	4.080	4.100	4.050	4.100	1,180,000	4,795,620	4.0641	3.890	3.890	3.909	3.861	3.909	1,237,730	3.8745	1.24%
2018-04-27	0	4.030	4.020	4.040	4.000	4.050	1,377,000	5,557,220	4.0357	3.842	3.833	3.852	3.813	3.861	1,444,368	3.8475	0.25%
2018-04-26	0	4.020	4.020	4.050	4.020	4.120	1,529,000	6,240,290	4.0813	3.833	3.833	3.861	3.833	3.928	1,603,804	3.8909	-1.95%
2018-04-25	0	4.100	4.060	4.100	4.000	4.100	1,402,000	5,650,140	4.0301	3.909	3.871	3.909	3.813	3.909	1,470,591	3.8421	0.99%
2018-04-24	0	4.060	4.040	4.080	4.000	4.100	1,324,000	5,368,120	4.0545	3.871	3.852	3.890	3.813	3.909	1,388,775	3.8654	0.50%
2018-04-23	0	4.040	4.010	4.040	4.000	4.090	1,431,000	5,784,270	4.0421	3.852	3.823	3.852	3.813	3.899	1,501,010	3.8536	-1.46%
2018-04-20	0	4.100	4.090	4.110	4.040	4.120	1,296,000	5,289,810	4.0816	3.909	3.899	3.918	3.852	3.928	1,359,405	3.8913	-0.73%
2018-04-19	0	4.130	4.120	4.140	4.030	4.130	1,240,000	5,073,980	4.0919	3.937	3.928	3.947	3.842	3.937	1,300,665	3.9011	1.72%
2018-04-18	0	4.060	4.060	4.080	4.040	4.190	1,310,000	5,362,390	4.0934	3.871	3.871	3.890	3.852	3.995	1,374,090	3.9025	-1.46%
2018-04-17	0	4.120	4.120	4.130	4.030	4.140	1,447,000	5,882,460	4.0653	3.928	3.928	3.937	3.842	3.947	1,517,792	3.8757	-0.72%
2018-04-16	0	4.150	4.140	4.150	4.000	4.170	1,268,000	5,161,160	4.0703	3.956	3.947	3.956	3.813	3.976	1,330,035	3.8805	-1.19%
2018-04-13	0	4.200	4.160	4.200	4.060	4.200	1,144,000	4,734,155	4.1382	4.004	3.966	4.004	3.871	4.004	1,199,969	3.9452	1.45%
2018-04-12	0	4.140	4.080	4.150	4.020	4.200	1,353,000	5,563,910	4.1123	3.947	3.890	3.956	3.833	4.004	1,419,194	3.9205	-2.36%
2018-04-11	0	4.240	4.150	4.250	4.040	4.250	6,479,000	26,456,990	4.0835	4.042	3.956	4.052	3.852	4.052	6,795,976	3.8930	-0.24%
2018-04-10	0	4.250	4.220	4.260	3.910	4.260	1,607,000	6,596,950	4.1051	4.052	4.023	4.061	3.728	4.061	1,685,620	3.9137	0.24%
2018-04-09	0	4.240	4.190	4.230	4.110	4.300	1,469,000	6,125,830	4.1701	4.042	3.995	4.033	3.918	4.099	1,540,869	3.9756	-1.40%
2018-04-06	0	4.300	4.290	4.310	4.230	4.500	863,000	3,732,080	4.3245	4.099	4.090	4.109	4.033	4.290	905,221	4.1228	-1.15%
2018-04-04	0	4.350	4.350	4.360	4.230	4.550	744,000	3,280,410	4.4092	4.147	4.147	4.157	4.033	4.338	780,399	4.2035	-3.76%
2018-04-03	0	4.520	4.530	4.550	4.460	4.690	1,527,000	6,978,920	4.5703	4.309	4.319	4.338	4.252	4.471	1,601,706	4.3572	-1.31%
2018-03-29	0	4.580	4.580	4.600	4.500	4.770	1,454,000	6,647,800	4.5721	4.366	4.366	4.385	4.290	4.548	1,525,135	4.3588	-3.58%
2018-03-28	0	4.750	4.690	4.750	4.550	4.930	1,088,000	5,087,720	4.6762	4.528	4.471	4.528	4.338	4.700	1,141,229	4.4581	-1.66%
2018-03-27	0	4.830	4.830	4.840	4.830	5.100	1,482,000	7,345,670	4.9566	4.605	4.605	4.614	4.605	4.862	1,554,505	4.7254	-3.59%
2018-03-26	0	5.010	4.950	5.010	4.940	5.110	1,779,000	8,905,780	5.0061	4.776	4.719	4.776	4.710	4.872	1,866,035	4.7726	-0.60%
2018-03-23	0	5.040	4.980	5.050	4.920	5.070	1,952,000	9,761,830	5.0009	4.805	4.748	4.814	4.691	4.834	2,047,499	4.7677	-0.79%
2018-03-22	0	5.080	5.080	5.140	5.050	5.220	1,845,000	9,456,610	5.1255	4.843	4.843	4.900	4.814	4.977	1,935,264	4.8865	-1.17%
2018-03-21	0	5.140	5.140	5.150	5.110	5.260	1,633,000	8,432,840	5.1640	4.900	4.900	4.910	4.872	5.015	1,712,892	4.9232	-0.77%
2018-03-20	0	5.180	5.140	5.180	5.110	5.200	1,718,000	8,851,460	5.1522	4.938	4.900	4.938	4.872	4.957	1,802,051	4.9119	-0.38%
2018-03-19	0	5.200	5.170	5.200	5.130	5.260	1,659,000	8,601,700	5.1849	4.957	4.929	4.957	4.891	5.015	1,740,164	4.9430	0.00%
2018-03-16	0	5.200	5.190	5.200	5.060	5.280	1,723,000	8,863,040	5.1440	4.957	4.948	4.957	4.824	5.034	1,807,295	4.9040	-0.76%
2018-03-15	0	5.240	5.230	5.250	5.090	5.280	1,717,000	8,949,935	5.2125	4.996	4.986	5.005	4.853	5.034	1,801,002	4.9694	2.95%
2018-03-14	0	5.090	5.100	5.110	5.030	5.150	1,694,000	8,607,280	5.0810	4.853	4.862	4.872	4.795	4.910	1,776,877	4.8441	0.99%
2018-03-13	0	5.040	5.030	5.070	5.010	5.170	1,624,000	8,186,420	5.0409	4.805	4.795	4.834	4.776	4.929	1,703,452	4.8058	0.60%
2018-03-12	0	5.010	5.010	5.070	4.990	5.390	1,949,000	10,146,760	5.2061	4.776	4.776	4.834	4.757	5.139	2,044,352	4.9633	-6.36%
2018-03-09	0	5.350	5.310	5.350	5.250	5.370	1,583,000	8,428,140	5.3242	5.100	5.062	5.100	5.005	5.120	1,660,446	5.0758	1.33%
2018-03-08	0	5.280	5.250	5.280	5.230	5.390	1,667,000	8,853,600	5.3111	5.034	5.005	5.034	4.986	5.139	1,748,556	5.0634	-0.94%
2018-03-07	0	5.330	5.330	5.380	5.330	5.540	1,483,000	8,090,090	5.4552	5.081	5.081	5.129	5.081	5.282	1,555,554	5.2008	-2.56%
2018-03-06	0	5.470	5.440	5.470	5.220	5.500	1,879,000	10,206,510	5.4319	5.215	5.186	5.215	4.977	5.243	1,970,927	5.1785	4.99%
2018-03-05	0	5.210	5.200	5.260	5.150	5.310	1,579,000	8,320,500	5.2695	4.967	4.957	5.015	4.910	5.062	1,656,250	5.0237	0.58%
2018-03-02	0	5.180	5.180	5.190	5.070	5.190	1,591,000	8,201,520	5.1549	4.938	4.938	4.948	4.834	4.948	1,668,837	4.9145	0.97%
2018-03-01	0	5.130	5.120	5.130	5.040	5.180	1,620,000	8,290,100	5.1173	4.891	4.881	4.891	4.805	4.938	1,699,256	4.8787	2.19%
2018-02-28	0	5.020	5.000	5.060	4.960	5.100	1,713,000	8,595,290	5.0177	4.786	4.767	4.824	4.729	4.862	1,796,806	4.7836	0.60%
2018-02-27	0	4.990	4.990	5.000	4.970	5.040	1,661,000	8,286,225	4.9887	4.757	4.757	4.767	4.738	4.805	1,742,262	4.7560	-0.20%
2018-02-26	0	5.000	4.990	5.000	4.950	5.050	1,609,000	8,029,435	4.9903	4.767	4.757	4.767	4.719	4.814	1,687,718	4.7576	0.00%
2018-02-23	0	5.000	4.980	5.000	4.970	5.090	1,585,000	7,907,860	4.9892	4.767	4.748	4.767	4.738	4.853	1,662,544	4.7565	0.40%
2018-02-22	0	4.980	4.980	5.000	4.960	5.020	1,689,000	8,430,160	4.9912	4.748	4.748	4.767	4.729	4.786	1,771,632	4.7584	0.00%
2018-02-21	0	4.980	4.980	5.000	4.980	5.100	1,647,000	8,251,940	5.0103	4.748	4.748	4.767	4.748	4.862	1,727,577	4.7766	-1.39%
2018-02-20	0	5.050	5.030	5.050	4.980	5.100	1,706,000	8,576,650	5.0273	4.814	4.795	4.814	4.748	4.862	1,789,464	4.7929	-0.20%
2018-02-15	0	5.060	5.010	5.070	5.010	5.080	634,000	3,196,690	5.0421	4.824	4.776	4.834	4.776	4.843	665,018	4.8069	1.20%
2018-02-14	0	5.000	5.000	5.030	4.960	5.070	701,000	3,525,740	5.0296	4.767	4.767	4.795	4.729	4.834	735,295	4.7950	-1.19%
2018-02-13	0	5.060	5.000	5.060	4.940	5.090	664,000	3,360,790	5.0614	4.824	4.767	4.824	4.710	4.853	696,485	4.8254	0.80%
2018-02-12	0	5.020	4.990	5.050	4.970	5.150	768,000	3,869,930	5.0390	4.786	4.757	4.814	4.738	4.910	805,573	4.8039	2.03%
2018-02-09	0	4.920	4.930	4.970	4.910	5.030	866,000	4,287,705	4.9512	4.691	4.700	4.738	4.681	4.795	908,368	4.7202	-2.96%
2018-02-08	0	5.070	5.030	5.070	5.000	5.190	1,069,000	5,399,470	5.0510	4.834	4.795	4.834	4.767	4.948	1,121,299	4.8154	1.40%
2018-02-07	0	5.000	4.970	5.000	4.900	5.230	853,000	4,292,800	5.0326	4.767	4.738	4.767	4.671	4.986	894,732	4.7979	-1.38%
2018-02-06	0	5.070	5.040	5.070	4.940	5.380	858,000	4,337,370	5.0552	4.834	4.805	4.834	4.710	5.129	899,976	4.8194	-1.36%
2018-02-05	0	5.140	5.120	5.150	5.120	5.190	528,000	2,725,630	5.1622	4.900	4.881	4.910	4.881	4.948	553,832	4.9214	-3.38%
2018-02-02	0	5.320	5.290	5.320	5.240	5.340	931,000	4,924,110	5.2891	5.072	5.043	5.072	4.996	5.091	976,548	5.0424	1.53%
2018-02-01	0	5.240	5.220	5.240	5.120	5.290	921,963	4,825,969	5.2344	4.996	4.977	4.996	4.881	5.043	967,069	4.9903	-0.95%
2018-01-31	0	5.290	5.220	5.300	5.050	5.300	963,000	4,979,830	5.1712	5.043	4.977	5.053	4.814	5.053	1,010,113	4.9300	1.93%
2018-01-30	0	5.190	5.120	5.190	5.110	5.250	700,000	3,632,590	5.1894	4.948	4.881	4.948	4.872	5.005	734,247	4.9474	-1.52%
2018-01-29	0	5.270	5.210	5.290	5.200	5.300	963,000	5,055,440	5.2497	5.024	4.967	5.043	4.957	5.053	1,010,113	5.0048	0.38%
2018-01-26	0	5.250	5.200	5.250	5.140	5.310	1,007,000	5,266,710	5.2301	5.005	4.957	5.005	4.900	5.062	1,056,266	4.9862	1.74%
2018-01-25	0	5.160	5.140	5.190	5.160	5.480	730,000	3,885,830	5.3231	4.919	4.900	4.948	4.919	5.224	765,714	5.0748	-4.97%
2018-01-24	0	5.430	5.360	5.490	5.140	5.500	1,602,000	8,544,570	5.3337	5.177	5.110	5.234	4.900	5.243	1,680,376	5.0849	6.05%
2018-01-23	0	5.120	5.090	5.120	5.080	5.150	283,000	1,448,480	5.1183	4.881	4.853	4.881	4.843	4.910	296,845	4.8796	0.99%
2018-01-22	0	5.070	5.060	5.070	5.060	5.140	241,000	1,229,280	5.1007	4.834	4.824	4.834	4.824	4.900	252,791	4.8628	-0.59%
2018-01-19	0	5.100	5.080	5.100	5.030	5.120	401,000	2,040,530	5.0886	4.862	4.843	4.862	4.795	4.881	420,618	4.8513	1.19%
2018-01-18	0	5.040	5.030	5.060	5.010	5.120	162,000	819,790	5.0604	4.805	4.795	4.824	4.776	4.881	169,926	4.8244	-0.20%
2018-01-17	0	5.050	5.000	5.050	5.010	5.100	28,000	142,310	5.0825	4.814	4.767	4.814	4.776	4.862	29,370	4.8454	-0.59%
2018-01-16	0	5.080	5.020	5.080	5.010	5.080	381,000	1,919,320	5.0376	4.843	4.786	4.843	4.776	4.843	399,640	4.8026	0.20%
2018-01-15	0	5.070	5.050	5.070	5.050	5.160	380,000	1,935,190	5.0926	4.834	4.814	4.834	4.814	4.919	398,591	4.8551	-0.59%
2018-01-12	0	5.100	5.080	5.100	5.070	5.150	40,000	203,770	5.0943	4.862	4.843	4.862	4.834	4.910	41,957	4.8566	0.00%
2018-01-11	0	5.100	5.090	5.100	5.090	5.200	63,000	324,050	5.1437	4.862	4.853	4.862	4.853	4.957	66,082	4.9037	-0.58%
2018-01-10	0	5.130	5.130	5.150	5.050	5.190	382,000	1,960,390	5.1319	4.891	4.891	4.910	4.814	4.948	400,689	4.8925	1.58%
2018-01-09	0	5.050	5.050	5.060	5.050	5.080	392,000	1,984,890	5.0635	4.814	4.814	4.824	4.814	4.843	411,178	4.8273	-0.79%
2018-01-08	0	5.090	5.060	5.090	4.970	5.090	521,000	2,621,410	5.0315	4.853	4.824	4.853	4.738	4.853	546,489	4.7968	1.60%
2018-01-05	0	5.010	5.000	5.010	4.850	5.010	402,000	2,000,320	4.9759	4.776	4.767	4.776	4.624	4.776	421,667	4.7438	1.21%
2018-01-04	0	4.950	4.920	4.950	4.920	4.950	17,000	84,000	4.9412	4.719	4.691	4.719	4.691	4.719	17,832	4.7107	-0.40%
2018-01-03	0	4.970	4.930	4.970	4.850	5.040	118,000	583,300	4.9432	4.738	4.700	4.738	4.624	4.805	123,773	4.7127	-0.40%
2018-01-02	0	4.990	4.970	4.990	4.980	5.050	378,000	1,885,850	4.9890	4.757	4.738	4.757	4.748	4.814	396,493	4.7563	0.00%
2017-12-29	0	4.990	4.940	4.990	4.950	4.990	218,000	1,084,070	4.9728	4.757	4.710	4.757	4.719	4.757	228,665	4.7409	0.20%
2017-12-28	0	4.980	4.960	4.980	4.950	5.010	129,000	642,420	4.9800	4.748	4.729	4.748	4.719	4.776	135,311	4.7477	0.00%
2017-12-27	0	4.980	4.960	4.980	4.960	4.980	32,000	159,220	4.9756	4.748	4.729	4.748	4.729	4.748	33,566	4.7436	-0.20%
2017-12-22	0	4.990	4.950	4.990	4.950	5.000	80,000	398,740	4.9843	4.757	4.719	4.757	4.719	4.767	83,914	4.7518	0.20%
2017-12-21	0	4.980	4.960	4.980	4.950	4.990	382,000	1,897,150	4.9664	4.748	4.729	4.748	4.719	4.757	400,689	4.7347	-0.20%
2017-12-20	0	4.990	4.990	5.000	4.970	5.000	380,000	1,893,010	4.9816	4.757	4.757	4.767	4.738	4.767	398,591	4.7493	-0.20%
2017-12-19	0	5.000	4.970	5.000	4.950	5.000	384,000	1,910,660	4.9757	4.767	4.738	4.767	4.719	4.767	402,787	4.7436	0.00%
2017-12-18	0	5.000	4.980	5.010	4.960	5.020	402,000	2,003,450	4.9837	4.767	4.748	4.776	4.729	4.786	421,667	4.7513	0.00%
2017-12-15	0	5.000	4.990	5.000	4.960	5.010	414,000	2,062,870	4.9828	4.767	4.757	4.767	4.729	4.776	434,254	4.7504	0.20%
2017-12-14	0	4.990	4.970	4.990	4.970	4.990	52,000	259,250	4.9856	4.757	4.738	4.757	4.738	4.757	54,544	4.7530	0.00%
2017-12-13	0	4.990	4.970	4.990	4.970	5.000	386,000	1,924,475	4.9857	4.757	4.738	4.757	4.738	4.767	404,885	4.7531	0.00%
2017-12-12	0	4.990	4.980	4.990	4.950	5.000	383,000	1,909,580	4.9858	4.757	4.748	4.757	4.719	4.767	401,738	4.7533	0.00%
2017-12-11	0	4.990	4.970	4.990	4.950	5.060	58,000	289,130	4.9850	4.757	4.738	4.757	4.719	4.824	60,838	4.7525	-0.60%
2017-12-08	0	5.020	5.000	5.020	5.000	5.040	46,000	230,800	5.0174	4.786	4.767	4.786	4.767	4.805	48,250	4.7834	-0.20%
2017-12-07	0	5.030	5.020	5.040	4.950	5.050	415,000	2,080,500	5.0133	4.795	4.786	4.805	4.719	4.814	435,303	4.7794	0.40%
2017-12-06	0	5.010	5.010	5.030	4.980	5.030	379,000	1,896,240	5.0033	4.776	4.776	4.795	4.748	4.795	397,542	4.7699	-0.20%
2017-12-05	0	5.020	5.010	5.020	5.010	5.050	54,000	271,130	5.0209	4.786	4.776	4.786	4.776	4.814	56,642	4.7867	-0.20%
2017-12-04	0	5.030	5.010	5.050	5.000	5.120	384,000	1,931,420	5.0297	4.795	4.776	4.814	4.767	4.881	402,787	4.7951	-0.79%
2017-12-01	0	5.070	5.030	5.070	5.010	5.070	60,000	301,390	5.0232	4.834	4.795	4.834	4.776	4.834	62,935	4.7889	-0.39%
2017-11-30	0	5.090	5.040	5.090	5.000	5.150	1,419,000	7,177,730	5.0583	4.853	4.805	4.853	4.767	4.910	1,488,423	4.8224	1.39%
2017-11-29	0	5.020	5.010	5.040	5.000	5.050	405,000	2,036,410	5.0282	4.786	4.776	4.805	4.767	4.814	424,814	4.7937	-0.20%
2017-11-28	0	5.030	5.010	5.030	5.010	5.050	24,000	120,560	5.0233	4.795	4.776	4.795	4.776	4.814	25,174	4.7890	0.00%
2017-11-27	0	5.030	5.020	5.050	5.000	5.070	80,000	401,530	5.0191	4.795	4.786	4.814	4.767	4.834	83,914	4.7850	-0.40%
2017-11-24	0	5.050	5.050	5.070	5.040	5.110	428,000	2,169,140	5.0681	4.814	4.814	4.834	4.805	4.872	448,939	4.8317	0.00%
2017-11-23	0	5.050	5.040	5.050	5.030	5.060	381,100	1,922,625	5.0449	4.814	4.805	4.814	4.795	4.824	399,745	4.8096	0.20%
2017-11-22	0	5.040	5.030	5.040	5.020	5.070	69,000	347,730	5.0396	4.805	4.795	4.805	4.786	4.834	72,376	4.8045	-0.59%
2017-11-21	0	5.070	5.060	5.070	5.000	5.080	403,000	2,035,620	5.0512	4.834	4.824	4.834	4.767	4.843	422,716	4.8156	0.20%
2017-11-20	0	5.060	5.060	5.090	5.060	5.100	21,000	106,560	5.0743	4.824	4.824	4.853	4.824	4.862	22,027	4.8376	-0.59%
2017-11-17	0	5.090	5.070	5.090	5.010	5.110	405,000	2,053,730	5.0709	4.853	4.834	4.853	4.776	4.872	424,814	4.8344	0.99%
2017-11-16	0	5.040	5.020	5.040	5.020	5.080	71,000	357,040	5.0287	4.805	4.786	4.805	4.786	4.843	74,474	4.7942	0.40%
2017-11-15	0	5.020	5.000	5.020	5.000	5.060	75,000	376,520	5.0203	4.786	4.767	4.786	4.767	4.824	78,669	4.7861	-0.79%
2017-11-14	0	5.060	5.040	5.060	5.010	5.110	402,000	2,025,450	5.0384	4.824	4.805	4.824	4.776	4.872	421,667	4.8034	0.20%
2017-11-13	0	5.050	5.050	5.070	5.030	5.110	447,000	2,261,480	5.0592	4.814	4.814	4.834	4.795	4.872	468,869	4.8233	-0.59%
2017-11-10	0	5.080	5.070	5.080	5.080	5.100	75,000	382,000	5.0933	4.843	4.834	4.843	4.843	4.862	78,669	4.8558	-0.20%
2017-11-09	0	5.090	5.090	5.100	5.060	5.160	98,000	500,350	5.1056	4.853	4.853	4.862	4.824	4.919	102,795	4.8675	-0.97%
2017-11-08	0	5.140	5.120	5.140	5.110	5.170	379,000	1,945,870	5.1342	4.900	4.881	4.900	4.872	4.929	397,542	4.8948	0.39%
2017-11-07	0	5.120	5.090	5.120	5.060	5.130	447,000	2,274,960	5.0894	4.881	4.853	4.881	4.824	4.891	468,869	4.8520	0.79%
2017-11-06	0	5.080	5.080	5.100	5.050	5.200	55,000	280,000	5.0909	4.843	4.843	4.862	4.814	4.957	57,691	4.8535	-1.93%
2017-11-03	0	5.180	5.160	5.180	5.170	5.240	438,000	2,277,940	5.2008	4.938	4.919	4.938	4.929	4.996	459,429	4.9582	0.19%
2017-11-02	0	5.170	5.130	5.170	5.140	5.200	439,000	2,271,470	5.1742	4.929	4.891	4.929	4.900	4.957	460,477	4.9329	0.19%
2017-11-01	0	5.160	5.140	5.160	5.120	5.180	536,000	2,762,430	5.1538	4.919	4.900	4.919	4.881	4.938	562,223	4.9134	1.78%
2017-10-31	0	5.070	5.060	5.070	5.040	5.100	174,000	881,960	5.0687	4.834	4.824	4.834	4.805	4.862	182,513	4.8323	0.40%
2017-10-30	0	5.050	5.030	5.060	5.020	5.060	388,000	1,956,860	5.0435	4.814	4.795	4.824	4.786	4.824	406,982	4.8082	-0.20%
2017-10-27	0	5.060	5.030	5.060	5.020	5.140	414,000	2,090,310	5.0491	4.824	4.795	4.824	4.786	4.900	434,254	4.8136	0.00%
2017-10-26	0	5.060	5.040	5.060	5.040	5.070	21,000	106,220	5.0581	4.824	4.805	4.824	4.805	4.834	22,027	4.8222	0.40%
2017-10-25	0	5.040	5.030	5.060	5.020	5.090	381,000	1,923,440	5.0484	4.805	4.795	4.824	4.786	4.853	399,640	4.8129	-0.40%
2017-10-24	0	5.060	5.040	5.060	5.050	5.110	43,000	217,850	5.0663	4.824	4.805	4.824	4.814	4.872	45,104	4.8300	0.00%
2017-10-23	0	5.060	5.050	5.060	5.030	5.140	408,000	2,062,150	5.0543	4.824	4.814	4.824	4.795	4.900	427,961	4.8185	-0.78%
2017-10-20	0	5.100	5.050	5.110	5.040	5.140	402,000	2,037,700	5.0689	4.862	4.814	4.872	4.805	4.900	421,667	4.8325	-0.97%
2017-10-19	0	5.150	5.150	5.170	5.120	5.310	182,000	949,580	5.2175	4.910	4.910	4.929	4.881	5.062	190,904	4.9741	0.59%
2017-10-18	0	5.120	5.110	5.130	5.120	5.130	32,000	163,950	5.1234	4.881	4.872	4.891	4.881	4.891	33,566	4.8845	-0.19%
2017-10-17	0	5.130	5.130	5.150	5.090	5.190	394,000	2,020,540	5.1283	4.891	4.891	4.910	4.853	4.948	413,276	4.8891	0.00%
2017-10-16	0	5.130	5.100	5.140	5.080	5.250	393,000	2,013,550	5.1235	4.891	4.862	4.900	4.843	5.005	412,227	4.8846	-1.16%
2017-10-13	0	5.190	5.150	5.190	5.070	5.220	160,000	829,420	5.1839	4.948	4.910	4.948	4.834	4.977	167,828	4.9421	-0.19%
2017-10-12	0	5.200	5.170	5.200	5.170	5.200	127,000	657,750	5.1791	4.957	4.929	4.957	4.929	4.957	133,213	4.9376	0.58%
2017-10-11	0	5.170	5.170	5.200	5.110	5.250	400,000	2,062,400	5.1560	4.929	4.929	4.957	4.872	5.005	419,569	4.9155	-2.45%
2017-10-10	0	5.300	5.100	5.310	5.080	5.650	307,000	1,618,970	5.2735	5.053	4.862	5.062	4.843	5.386	322,020	5.0276	-2.75%
2017-10-09	0	5.450	5.400	5.450	5.400	5.480	82,000	446,680	5.4473	5.196	5.148	5.196	5.148	5.224	86,012	5.1932	-2.15%
2017-10-06	0	5.570	5.490	5.570	5.430	5.590	726,000	4,007,980	5.5206	5.310	5.234	5.310	5.177	5.329	761,519	5.2631	3.34%
2017-10-04	0	5.390	5.350	5.400	5.340	5.610	843,000	4,603,280	5.4606	5.139	5.100	5.148	5.091	5.348	884,243	5.2059	2.28%
2017-10-03	0	5.270	5.230	5.270	5.200	5.270	490,000	2,570,730	5.2464	5.024	4.986	5.024	4.957	5.024	513,973	5.0017	0.96%
2017-09-29	0	5.220	5.180	5.220	5.030	5.220	592,000	3,043,260	5.1406	4.977	4.938	4.977	4.795	4.977	620,963	4.9009	2.55%
2017-09-28	0	5.090	5.080	5.100	5.060	5.100	387,000	1,964,880	5.0772	4.853	4.843	4.862	4.824	4.862	405,933	4.8404	0.00%
2017-09-27	0	5.090	5.070	5.100	5.020	5.100	391,000	1,983,070	5.0718	4.853	4.834	4.862	4.786	4.862	410,129	4.8352	0.79%
2017-09-26	0	5.050	5.020	5.070	5.020	5.130	407,000	2,061,160	5.0643	4.814	4.786	4.834	4.786	4.891	426,912	4.8281	-1.56%
2017-09-25	0	5.130	5.050	5.130	5.050	5.160	448,000	2,290,020	5.1117	4.891	4.814	4.891	4.814	4.919	469,918	4.8732	0.00%
2017-09-22	0	5.130	5.090	5.140	5.090	5.140	97,000	495,930	5.1127	4.891	4.853	4.900	4.853	4.900	101,746	4.8742	-0.19%
2017-09-21	0	5.140	5.120	5.140	5.050	5.180	439,000	2,248,120	5.1210	4.900	4.881	4.900	4.814	4.938	460,477	4.8821	-1.15%
2017-09-20	0	5.200	5.180	5.200	5.150	5.210	163,000	844,620	5.1817	4.957	4.938	4.957	4.910	4.967	170,975	4.9400	-0.19%
2017-09-19	0	5.210	5.180	5.210	5.130	5.210	193,000	999,160	5.1770	4.967	4.938	4.967	4.891	4.967	202,442	4.9355	1.17%
2017-09-18	0	5.150	5.130	5.160	5.060	5.170	389,000	1,994,730	5.1278	4.910	4.891	4.919	4.824	4.929	408,031	4.8887	-0.39%
2017-09-15	0	5.170	5.150	5.170	5.110	5.170	205,000	1,053,670	5.1399	4.929	4.910	4.929	4.872	4.929	215,029	4.9001	-0.19%
2017-09-14	0	5.180	5.130	5.190	5.110	5.200	190,000	979,620	5.1559	4.938	4.891	4.948	4.872	4.957	199,295	4.9154	-0.38%
2017-09-13	0	5.200	5.180	5.200	5.150	5.200	214,000	1,110,560	5.1895	4.957	4.938	4.957	4.910	4.957	224,470	4.9475	0.58%
2017-09-12	0	5.170	5.150	5.170	5.050	5.190	189,000	973,030	5.1483	4.929	4.910	4.929	4.814	4.948	198,247	4.9082	0.39%
2017-09-11	0	5.150	5.140	5.150	5.040	5.300	540,000	2,778,430	5.1452	4.910	4.900	4.910	4.805	5.053	566,419	4.9053	1.78%
2017-09-08	0	5.060	5.020	5.060	5.030	5.100	233,000	1,178,960	5.0599	4.824	4.786	4.824	4.795	4.862	244,399	4.8239	0.89%
2017-09-07	0	5.030	5.010	5.030	4.960	5.050	333,000	1,668,010	5.0090	4.781	4.762	4.781	4.715	4.800	350,315	4.7615	-0.20%
2017-09-06	0	5.040	5.010	5.040	4.970	5.050	277,000	1,387,990	5.0108	4.791	4.762	4.791	4.724	4.800	291,403	4.7631	-0.20%
2017-09-05	0	5.050	5.030	5.050	4.970	5.050	580,000	2,904,140	5.0071	4.800	4.781	4.800	4.724	4.800	610,159	4.7596	1.41%
2017-09-04	0	4.980	4.950	4.980	4.900	5.060	668,000	3,327,440	4.9812	4.734	4.705	4.734	4.658	4.810	702,735	4.7350	-1.97%
2017-09-01	0	5.080	4.930	5.080	4.920	5.230	771,900	3,958,345	5.1281	4.829	4.686	4.829	4.677	4.971	812,037	4.8746	-3.61%
2017-08-31	0	5.270	5.260	5.270	5.170	5.280	944,000	4,924,300	5.2164	5.010	5.000	5.010	4.914	5.019	993,086	4.9586	1.35%
2017-08-30	0	5.200	5.150	5.200	5.100	5.200	440,000	2,269,770	5.1586	4.943	4.895	4.943	4.848	4.943	462,879	4.9036	1.36%
2017-08-29	0	5.130	5.130	5.150	5.100	5.200	351,000	1,807,600	5.1499	4.876	4.876	4.895	4.848	4.943	369,251	4.8953	-0.97%
2017-08-28	0	5.180	5.170	5.180	5.130	5.300	741,582	3,868,182	5.2161	4.924	4.914	4.924	4.876	5.038	780,143	4.9583	0.58%
2017-08-25	0	5.150	5.140	5.150	5.130	5.160	582,000	2,993,550	5.1436	4.895	4.886	4.895	4.876	4.905	612,263	4.8893	0.19%
2017-08-24	0	5.140	5.130	5.140	5.140	5.180	162,000	836,330	5.1625	4.886	4.876	4.886	4.886	4.924	170,424	4.9074	0.78%
2017-08-22	0	5.100	5.090	5.100	5.100	5.190	299,000	1,539,540	5.1490	4.848	4.838	4.848	4.848	4.933	314,547	4.8945	-0.97%
2017-08-21	0	5.150	5.120	5.150	5.090	5.170	254,000	1,306,470	5.1436	4.895	4.867	4.895	4.838	4.914	267,208	4.8893	0.98%
2017-08-18	0	5.100	5.060	5.120	5.060	5.130	106,000	540,430	5.0984	4.848	4.810	4.867	4.810	4.876	111,512	4.8464	-0.58%
2017-08-17	0	5.130	5.120	5.150	5.130	5.250	382,000	1,976,970	5.1753	4.876	4.867	4.895	4.876	4.991	401,863	4.9195	0.00%
2017-08-16	0	5.130	5.130	5.170	5.020	5.180	310,000	1,593,280	5.1396	4.876	4.876	4.914	4.772	4.924	326,119	4.8856	0.59%
2017-08-15	0	5.100	5.050	5.090	5.040	5.540	215,000	1,102,570	5.1282	4.848	4.800	4.838	4.791	5.266	226,180	4.8748	2.20%
2017-08-14	0	4.990	4.990	5.000	4.920	5.160	372,000	1,874,040	5.0377	4.743	4.743	4.753	4.677	4.905	391,343	4.7887	-2.92%
2017-08-11	0	5.140	5.100	5.150	4.850	5.270	1,105,000	5,546,970	5.0199	4.886	4.848	4.895	4.610	5.010	1,162,458	4.7718	-3.02%
2017-08-10	0	5.300	5.290	5.400	5.100	5.540	678,000	3,564,980	5.2581	5.038	5.029	5.133	4.848	5.266	713,255	4.9982	-3.28%
2017-08-09	0	5.480	5.490	5.500	5.390	5.590	1,374,000	7,553,400	5.4974	5.209	5.219	5.228	5.124	5.314	1,445,445	5.2257	3.40%
2017-08-08	0	5.300	5.290	5.300	5.090	5.360	2,021,000	10,722,430	5.3055	5.038	5.029	5.038	4.838	5.095	2,126,088	5.0433	4.33%
2017-08-07	0	5.080	5.070	5.090	4.850	5.110	1,643,000	8,232,460	5.0106	4.829	4.819	4.838	4.610	4.857	1,728,433	4.7630	5.18%
2017-08-04	0	4.830	4.810	4.850	4.800	4.850	538,000	2,598,210	4.8294	4.591	4.572	4.610	4.563	4.610	565,975	4.5907	1.68%
2017-08-03	0	4.750	4.750	4.790	4.720	4.800	476,000	2,267,030	4.7627	4.515	4.515	4.553	4.487	4.563	500,751	4.5273	-0.84%
2017-08-02	0	4.790	4.790	4.800	4.740	4.800	243,000	1,163,240	4.7870	4.553	4.553	4.563	4.506	4.563	255,636	4.5504	0.00%
2017-08-01	0	4.790	4.750	4.790	4.710	4.800	469,000	2,241,700	4.7797	4.553	4.515	4.553	4.477	4.563	493,387	4.5435	0.21%
2017-07-31	0	4.780	4.750	4.780	4.680	4.790	275,000	1,308,160	4.7569	4.544	4.515	4.544	4.449	4.553	289,299	4.5218	0.21%
2017-07-28	0	4.770	4.730	4.770	4.700	4.780	11,000	52,160	4.7418	4.534	4.496	4.534	4.468	4.544	11,572	4.5074	-0.63%
2017-07-27	0	4.800	4.750	4.800	4.600	4.800	4,711,000	22,081,370	4.6872	4.563	4.515	4.563	4.373	4.563	4,955,963	4.4555	0.00%
2017-07-26	0	4.800	4.760	4.800	4.710	4.820	2,389,000	11,387,760	4.7667	4.563	4.525	4.563	4.477	4.582	2,513,223	4.5311	0.00%
2017-07-25	0	4.800	4.720	4.800	4.630	4.810	1,933,000	9,079,240	4.6970	4.563	4.487	4.563	4.401	4.572	2,033,512	4.4648	1.69%
2017-07-24	0	4.720	4.720	4.730	4.580	4.730	1,602,000	7,457,160	4.6549	4.487	4.487	4.496	4.354	4.496	1,685,301	4.4248	0.00%
2017-07-21	0	4.720	4.670	4.780	4.620	4.850	2,118,000	9,923,170	4.6852	4.487	4.439	4.544	4.392	4.610	2,228,132	4.4536	-1.26%
2017-07-20	0	4.780	4.750	4.800	4.760	4.800	41,000	196,290	4.7876	4.544	4.515	4.563	4.525	4.563	43,132	4.5509	-0.42%
2017-07-19	0	4.800	4.760	4.800	4.680	4.890	203,000	961,730	4.7376	4.563	4.525	4.563	4.449	4.648	213,556	4.5034	-0.41%
2017-07-18	0	4.820	4.780	4.820	4.700	4.880	271,000	1,287,950	4.7526	4.582	4.544	4.582	4.468	4.639	285,091	4.5177	0.42%
2017-07-17	0	4.800	4.800	4.840	4.800	4.940	100,000	482,440	4.8244	4.563	4.563	4.601	4.563	4.696	105,200	4.5859	-0.83%
2017-07-14	0	4.840	4.820	4.840	4.840	4.930	6,113,000	26,953,580	4.4092	4.601	4.582	4.601	4.601	4.686	6,430,864	4.1913	-0.62%
2017-07-13	0	4.870	4.850	4.870	4.800	4.930	6,245,000	27,589,970	4.4179	4.629	4.610	4.629	4.563	4.686	6,569,728	4.1996	0.62%
2017-07-12	0	4.840	4.840	4.860	4.800	5.050	600,000	2,929,010	4.8817	4.601	4.601	4.620	4.563	4.800	631,199	4.6404	2.98%
2017-07-11	0	4.700	4.660	4.700	4.680	4.780	375,000	1,780,180	4.7471	4.468	4.430	4.468	4.449	4.544	394,499	4.5125	0.00%
2017-07-10	0	4.700	4.630	4.700	4.600	4.900	442,000	2,057,740	4.6555	4.468	4.401	4.468	4.373	4.658	464,983	4.4254	-3.49%
2017-07-07	0	4.870	4.730	4.870	4.700	4.870	209,000	997,280	4.7717	4.629	4.496	4.629	4.468	4.629	219,868	4.5358	2.31%
2017-07-06	0	4.760	4.750	4.800	4.710	4.930	161,000	773,660	4.8053	4.525	4.515	4.563	4.477	4.686	169,372	4.5678	-2.26%
2017-07-05	0	4.870	4.800	4.880	4.810	4.880	76,000	368,620	4.8503	4.629	4.563	4.639	4.572	4.639	79,952	4.6105	-0.41%
2017-07-04	0	4.890	4.840	4.890	4.840	4.970	204,000	1,006,260	4.9326	4.648	4.601	4.648	4.601	4.724	214,608	4.6888	0.62%
2017-07-03	0	4.860	4.830	4.860	4.800	4.940	42,990	209,381	4.8705	4.620	4.591	4.620	4.563	4.696	45,225	4.6297	-1.82%
2017-06-30	0	4.950	4.920	4.980	4.770	4.990	862,000	4,246,100	4.9259	4.705	4.677	4.734	4.534	4.743	906,822	4.6824	3.56%
2017-06-29	0	4.780	4.730	4.800	4.760	4.810	58,000	277,820	4.7900	4.544	4.496	4.563	4.525	4.572	61,016	4.5532	0.63%
2017-06-28	0	4.750	4.720	4.750	4.720	4.880	149,000	712,440	4.7815	4.515	4.487	4.515	4.487	4.639	156,748	4.5451	0.64%
2017-06-27	0	4.720	4.700	4.720	4.670	4.820	273,000	1,296,500	4.7491	4.487	4.468	4.487	4.439	4.582	287,195	4.5143	-1.46%
2017-06-26	0	4.790	4.780	4.800	4.790	4.890	90,000	434,550	4.8283	4.553	4.544	4.563	4.553	4.648	94,680	4.5897	-2.44%
2017-06-23	0	4.910	4.830	4.910	4.800	4.990	236,000	1,155,560	4.8964	4.667	4.591	4.667	4.563	4.743	248,272	4.6544	-0.81%
2017-06-22	0	4.950	4.890	4.950	4.800	5.000	443,000	2,152,480	4.8589	4.705	4.648	4.705	4.563	4.753	466,035	4.6187	0.20%
2017-06-21	0	4.940	4.930	4.980	4.920	5.050	289,000	1,441,900	4.9893	4.696	4.686	4.734	4.677	4.800	304,027	4.7427	2.28%
2017-06-20	0	4.830	4.830	4.870	4.790	4.880	118,900	573,185	4.8207	4.591	4.591	4.629	4.553	4.639	125,083	4.5825	-0.21%
2017-06-19	0	4.840	4.840	4.870	4.820	4.900	69,000	334,860	4.8530	4.601	4.601	4.629	4.582	4.658	72,588	4.6132	0.83%
2017-06-16	0	4.800	4.800	4.900	4.800	4.990	65,000	314,070	4.8318	4.563	4.563	4.658	4.563	4.743	68,380	4.5930	0.42%
2017-06-15	0	4.780	4.780	4.790	4.780	4.940	217,000	1,043,650	4.8094	4.544	4.544	4.553	4.544	4.696	228,284	4.5717	-1.65%
2017-06-14	0	4.860	4.850	4.900	4.810	5.010	347,000	1,705,440	4.9148	4.620	4.610	4.658	4.572	4.762	365,043	4.6719	-1.62%
2017-06-13	0	4.940	4.930	4.950	4.840	5.020	358,000	1,772,600	4.9514	4.696	4.686	4.705	4.601	4.772	376,615	4.7067	-0.80%
2017-06-12	0	4.980	4.970	4.980	4.960	5.030	407,000	2,031,680	4.9918	4.734	4.724	4.734	4.715	4.781	428,163	4.7451	0.40%
2017-06-09	0	4.960	4.960	4.980	4.930	4.980	175,000	868,125	4.9607	4.715	4.715	4.734	4.686	4.734	184,100	4.7155	-0.80%
2017-06-08	0	5.000	4.960	4.970	4.960	5.030	195,000	975,170	5.0009	4.753	4.715	4.724	4.715	4.781	205,140	4.7537	0.00%
2017-06-07	0	5.000	4.960	5.030	5.000	5.060	15,000	75,280	5.0187	4.753	4.715	4.781	4.753	4.810	15,780	4.7706	0.00%
2017-06-06	0	5.000	4.940	5.000	4.940	5.060	1,052,000	5,213,080	4.9554	4.753	4.696	4.753	4.696	4.810	1,106,702	4.7105	0.60%
2017-06-05	0	4.970	4.970	4.990	4.940	5.020	73,000	363,300	4.9767	4.724	4.724	4.743	4.696	4.772	76,796	4.7307	-0.40%
2017-06-02	0	4.990	4.970	4.990	4.920	5.070	372,000	1,848,430	4.9689	4.743	4.724	4.743	4.677	4.819	391,343	4.7233	-0.99%
2017-06-01	0	5.040	4.990	5.040	5.000	5.080	407,000	2,044,820	5.0241	4.791	4.743	4.791	4.753	4.829	428,163	4.7758	-0.28%
2017-05-31	0	5.080	5.050	5.080	5.030	5.080	288,000	1,457,245	5.0599	4.804	4.776	4.804	4.757	4.804	304,516	4.7854	0.40%
2017-05-29	0	5.060	5.020	5.060	4.970	5.080	455,000	2,297,290	5.0490	4.786	4.748	4.786	4.700	4.804	481,093	4.7751	1.81%
2017-05-26	0	4.970	4.950	4.970	4.950	5.040	133,000	662,900	4.9842	4.700	4.682	4.700	4.682	4.767	140,627	4.7139	1.43%
2017-05-25	0	4.900	4.840	4.900	4.750	5.020	627,000	3,059,680	4.8799	4.634	4.577	4.634	4.492	4.748	662,957	4.6152	0.82%
2017-05-24	0	4.860	4.860	4.890	4.840	5.040	587,000	2,880,180	4.9066	4.596	4.596	4.625	4.577	4.767	620,663	4.6405	-3.95%
2017-05-23	0	5.060	5.050	5.060	5.040	5.090	86,000	435,760	5.0670	4.786	4.776	4.786	4.767	4.814	90,932	4.7922	-0.20%
2017-05-22	0	5.070	5.060	5.070	4.990	5.150	393,000	1,974,820	5.0250	4.795	4.786	4.795	4.719	4.871	415,537	4.7524	1.60%
2017-05-19	0	4.990	4.990	5.000	4.980	5.040	295,000	1,475,840	5.0028	4.719	4.719	4.729	4.710	4.767	311,917	4.7315	0.20%
2017-05-18	0	4.980	4.980	5.000	4.930	5.100	110,000	552,000	5.0182	4.710	4.710	4.729	4.663	4.823	116,308	4.7460	0.20%
2017-05-17	0	4.970	4.970	4.990	4.960	5.050	241,000	1,205,370	5.0015	4.700	4.700	4.719	4.691	4.776	254,821	4.7303	-1.39%
2017-05-16	0	5.040	5.040	5.060	5.020	5.080	83,000	419,240	5.0511	4.767	4.767	4.786	4.748	4.804	87,760	4.7771	0.60%
2017-05-15	0	5.010	5.020	5.030	4.950	5.080	432,000	2,168,630	5.0200	4.738	4.748	4.757	4.682	4.804	456,774	4.7477	-1.18%
2017-05-12	0	5.070	5.050	5.070	5.050	5.100	257,000	1,305,070	5.0781	4.795	4.776	4.795	4.776	4.823	271,738	4.8027	-0.59%
2017-05-11	0	5.100	5.070	5.100	5.000	5.120	235,000	1,189,500	5.0617	4.823	4.795	4.823	4.729	4.842	248,477	4.7872	0.39%
2017-05-10	0	5.080	5.070	5.080	5.060	5.100	157,000	797,650	5.0806	4.804	4.795	4.804	4.786	4.823	166,004	4.8050	0.00%
2017-05-09	0	5.080	5.070	5.080	5.000	5.090	2,442,000	11,670,910	4.7792	4.804	4.795	4.804	4.729	4.814	2,582,042	4.5200	1.20%
2017-05-08	0	5.020	5.020	5.030	4.970	5.050	291,000	1,453,640	4.9953	4.748	4.748	4.757	4.700	4.776	307,688	4.7244	0.60%
2017-05-05	0	4.990	4.970	4.990	4.900	5.050	431,000	2,145,680	4.9784	4.719	4.700	4.719	4.634	4.776	455,717	4.7084	-1.96%
2017-05-04	0	5.090	5.060	5.090	4.940	5.200	654,000	3,332,370	5.0954	4.814	4.786	4.814	4.672	4.918	691,505	4.8190	-0.97%
2017-05-02	0	5.140	5.130	5.140	4.990	5.180	449,000	2,302,700	5.1285	4.861	4.852	4.861	4.719	4.899	474,749	4.8504	3.01%
2017-04-28	0	4.990	4.980	5.000	4.950	5.030	349,000	1,743,380	4.9954	4.719	4.710	4.729	4.682	4.757	369,014	4.7244	-0.60%
2017-04-27	0	5.020	5.020	5.040	4.910	5.110	562,700	2,819,716	5.0110	4.748	4.748	4.767	4.644	4.833	594,969	4.7393	-1.95%
2017-04-26	0	5.120	5.070	5.120	5.070	5.210	1,130,000	5,796,960	5.1301	4.842	4.795	4.842	4.795	4.927	1,194,802	4.8518	0.59%
2017-04-25	0	5.090	5.060	5.090	4.980	5.100	597,000	3,014,690	5.0497	4.814	4.786	4.814	4.710	4.823	631,236	4.7759	0.99%
2017-04-24	0	5.040	5.000	5.040	4.550	5.300	3,570,000	17,360,350	4.8628	4.767	4.729	4.767	4.303	5.013	3,774,730	4.5991	-2.51%
2017-04-21	0	5.170	5.160	5.180	5.110	5.300	2,720,000	14,082,610	5.1774	4.890	4.880	4.899	4.833	5.013	2,875,984	4.8966	1.57%
2017-04-20	0	5.090	5.050	5.080	4.850	5.100	2,909,000	14,540,200	4.9983	4.814	4.776	4.804	4.587	4.823	3,075,823	4.7273	5.60%
2017-04-19	0	4.820	4.810	4.820	4.620	4.850	2,031,000	9,729,120	4.7903	4.559	4.549	4.559	4.369	4.587	2,147,472	4.5305	4.78%
2017-04-18	0	4.600	4.570	4.600	4.360	4.670	1,522,000	6,915,040	4.5434	4.351	4.322	4.351	4.124	4.417	1,609,282	4.2970	5.02%
2017-04-13	0	4.380	4.380	4.390	4.370	4.480	507,000	2,223,400	4.3854	4.142	4.142	4.152	4.133	4.237	536,075	4.1476	-1.13%
2017-04-12	0	4.430	4.410	4.430	4.230	4.480	1,247,000	5,445,170	4.3666	4.190	4.171	4.190	4.001	4.237	1,318,512	4.1298	0.68%
2017-04-11	0	4.400	4.380	4.390	4.350	4.490	3,291,000	14,567,450	4.4265	4.161	4.142	4.152	4.114	4.246	3,479,730	4.1864	2.56%
2017-04-10	0	4.290	4.280	4.310	4.090	4.350	2,104,000	8,952,040	4.2548	4.057	4.048	4.076	3.868	4.114	2,224,659	4.0240	5.41%
2017-04-07	0	4.070	4.050	4.070	3.950	4.140	1,525,000	6,206,840	4.0701	3.849	3.830	3.849	3.736	3.915	1,612,455	3.8493	4.36%
2017-04-06	0	3.900	3.900	3.950	3.770	3.950	1,046,000	4,013,810	3.8373	3.688	3.688	3.736	3.566	3.736	1,105,985	3.6292	2.63%
2017-04-05	0	3.800	3.790	3.800	3.740	3.860	531,000	2,015,030	3.7948	3.594	3.584	3.594	3.537	3.651	561,451	3.5890	1.88%
2017-04-03	0	3.730	3.730	3.770	3.570	3.800	564,000	2,102,860	3.7285	3.528	3.528	3.566	3.376	3.594	596,344	3.5263	4.19%
2017-03-31	0	3.580	3.580	3.590	3.480	3.600	1,108,000	3,926,940	3.5442	3.386	3.386	3.395	3.291	3.405	1,171,541	3.3519	2.87%
2017-03-30	0	3.480	3.450	3.500	3.450	3.530	267,000	929,510	3.4813	3.291	3.263	3.310	3.263	3.339	282,312	3.2925	-0.29%
2017-03-29	0	3.490	3.470	3.500	3.470	3.600	1,571,000	5,509,660	3.5071	3.301	3.282	3.310	3.282	3.405	1,661,092	3.3169	2.05%
2017-03-28	0	3.420	3.420	3.460	3.420	3.500	717,000	2,479,140	3.4577	3.235	3.235	3.272	3.235	3.310	758,118	3.2701	-1.44%
2017-03-27	0	3.470	3.450	3.470	3.450	3.500	330,000	1,149,580	3.4836	3.282	3.263	3.282	3.263	3.310	348,925	3.2946	-0.57%
2017-03-24	0	3.490	3.470	3.490	3.490	3.500	13,000	45,480	3.4985	3.301	3.282	3.301	3.301	3.310	13,746	3.3087	-0.29%
2017-03-23	0	3.500	3.450	3.500	3.450	3.510	382,000	1,325,220	3.4692	3.310	3.263	3.310	3.263	3.320	403,907	3.2810	0.29%
2017-03-22	0	3.490	3.450	3.490	3.450	3.520	157,000	546,990	3.4840	3.301	3.263	3.301	3.263	3.329	166,004	3.2951	0.87%
2017-03-21	0	3.460	3.460	3.470	3.450	3.490	142,000	491,670	3.4625	3.272	3.272	3.282	3.263	3.301	150,143	3.2747	-0.29%
2017-03-20	0	3.470	3.460	3.470	3.460	3.510	153,000	533,930	3.4897	3.282	3.272	3.282	3.272	3.320	161,774	3.3005	0.29%
2017-03-17	0	3.460	3.450	3.460	3.450	3.500	295,000	1,022,530	3.4662	3.272	3.263	3.272	3.263	3.310	311,917	3.2782	0.29%
2017-03-16	0	3.450	3.450	3.460	3.450	3.490	286,000	989,430	3.4595	3.263	3.263	3.272	3.263	3.301	302,401	3.2719	-0.86%
2017-03-15	0	3.480	3.470	3.480	3.460	3.510	159,000	554,080	3.4848	3.291	3.282	3.291	3.272	3.320	168,118	3.2958	-0.29%
2017-03-14	0	3.490	3.450	3.490	3.440	3.570	549,000	1,919,500	3.4964	3.301	3.263	3.301	3.253	3.376	580,484	3.3067	1.45%
2017-03-13	0	3.440	3.420	3.440	3.410	3.450	255,000	876,150	3.4359	3.253	3.235	3.253	3.225	3.263	269,624	3.2495	-0.29%
2017-03-10	0	3.450	3.410	3.460	3.430	3.500	82,400	284,650	3.4545	3.263	3.225	3.272	3.244	3.310	87,125	3.2671	-0.58%
2017-03-09	0	3.470	3.450	3.470	3.440	3.470	83,000	286,590	3.4529	3.282	3.263	3.282	3.253	3.282	87,760	3.2656	0.58%
2017-03-08	0	3.450	3.430	3.460	3.410	3.460	214,000	734,360	3.4316	3.263	3.244	3.272	3.225	3.272	226,272	3.2455	-0.29%
2017-03-07	0	3.460	3.450	3.460	3.460	3.470	37,000	128,040	3.4605	3.272	3.263	3.272	3.272	3.282	39,122	3.2729	0.00%
2017-03-06	0	3.460	3.460	3.470	3.430	3.520	523,000	1,818,000	3.4761	3.272	3.272	3.282	3.244	3.329	552,993	3.2876	0.87%
2017-03-03	0	3.430	3.400	3.430	3.380	3.440	550,000	1,882,930	3.4235	3.244	3.216	3.244	3.197	3.253	581,541	3.2378	1.78%
2017-03-02	0	3.370	3.360	3.370	3.310	3.420	385,000	1,295,110	3.3639	3.187	3.178	3.187	3.130	3.235	407,079	3.1815	-0.88%
2017-03-01	0	3.400	3.380	3.400	3.350	3.450	5,814,000	19,346,910	3.3276	3.216	3.197	3.216	3.168	3.263	6,147,417	3.1472	-0.58%
2017-02-28	0	3.420	3.420	3.460	3.410	3.470	555,000	1,914,370	3.4493	3.235	3.235	3.272	3.225	3.282	586,828	3.2622	-1.16%
2017-02-27	0	3.460	3.460	3.470	3.440	3.480	601,000	2,085,500	3.4700	3.272	3.272	3.282	3.253	3.291	635,466	3.2818	0.29%
2017-02-24	0	3.450	3.430	3.450	3.440	3.480	76,000	262,170	3.4496	3.263	3.244	3.263	3.253	3.291	80,358	3.2625	0.00%
2017-02-23	0	3.450	3.450	3.470	3.410	3.480	227,000	781,850	3.4443	3.263	3.263	3.282	3.225	3.291	240,018	3.2575	-0.29%
2017-02-22	0	3.460	3.450	3.470	3.420	3.500	380,000	1,316,920	3.4656	3.272	3.263	3.282	3.235	3.310	401,792	3.2776	-0.29%
2017-02-21	0	3.470	3.450	3.470	3.440	3.510	6,510,000	21,623,840	3.3216	3.282	3.263	3.282	3.253	3.320	6,883,330	3.1415	-0.29%
2017-02-20	0	3.480	3.450	3.480	3.430	3.480	5,311,000	18,328,960	3.4511	3.291	3.263	3.291	3.244	3.291	5,615,571	3.2640	0.29%
2017-02-17	0	3.470	3.460	3.470	3.470	3.500	181,000	630,570	3.4838	3.282	3.272	3.282	3.282	3.310	191,380	3.2949	-0.29%
2017-02-16	0	3.480	3.460	3.480	3.460	3.500	183,000	637,090	3.4814	3.291	3.272	3.291	3.272	3.310	193,495	3.2925	-0.85%
2017-02-15	0	3.510	3.490	3.530	3.480	3.530	705,000	2,473,940	3.5091	3.320	3.301	3.339	3.291	3.339	745,430	3.3188	0.29%
2017-02-14	0	3.500	3.500	3.510	3.480	3.600	1,361,000	4,803,370	3.5293	3.310	3.310	3.320	3.291	3.405	1,439,050	3.3379	0.57%
2017-02-13	0	3.480	3.470	3.550	3.400	3.550	1,093,000	3,822,150	3.4969	3.291	3.282	3.357	3.216	3.357	1,155,681	3.3073	2.65%
2017-02-10	0	3.390	3.360	3.430	3.360	3.440	138,000	467,510	3.3878	3.206	3.178	3.244	3.178	3.253	145,914	3.2040	-1.74%
2017-02-09	0	3.450	3.410	3.450	3.380	3.450	85,000	290,470	3.4173	3.263	3.225	3.263	3.197	3.263	89,875	3.2320	0.88%
2017-02-08	0	3.420	3.380	3.420	3.350	3.520	326,000	1,109,020	3.4019	3.235	3.197	3.235	3.168	3.329	344,695	3.2174	-0.87%
2017-02-07	0	3.450	3.400	3.450	3.390	3.500	137,000	471,220	3.4396	3.263	3.216	3.263	3.206	3.310	144,857	3.2530	-1.43%
2017-02-06	0	3.500	3.480	3.500	3.480	3.580	121,000	422,820	3.4944	3.310	3.291	3.310	3.291	3.386	127,939	3.3049	0.57%
2017-02-03	0	3.480	3.480	3.500	3.480	3.530	146,000	509,730	3.4913	3.291	3.291	3.310	3.291	3.339	154,373	3.3019	-0.29%
2017-02-02	0	3.490	3.450	3.490	3.460	3.600	84,000	293,610	3.4954	3.301	3.263	3.301	3.272	3.405	88,817	3.3058	-1.69%
2017-02-01	0	3.550	3.550	3.570	3.480	3.640	170,000	598,110	3.5183	3.357	3.357	3.376	3.291	3.443	179,749	3.3275	-2.74%
2017-01-27	0	3.650	3.560	3.650	3.400	3.650	342,000	1,210,550	3.5396	3.452	3.367	3.452	3.216	3.452	361,613	3.3476	7.35%
2017-01-26	0	3.400	3.350	3.400	3.350	3.400	111,000	374,760	3.3762	3.216	3.168	3.216	3.168	3.216	117,366	3.1931	1.49%
2017-01-25	0	3.350	3.340	3.350	3.310	3.360	48,000	160,010	3.3335	3.168	3.159	3.168	3.130	3.178	50,753	3.1527	0.00%
2017-01-24	0	3.350	3.340	3.350	3.350	3.440	69,000	233,060	3.3777	3.168	3.159	3.168	3.168	3.253	72,957	3.1945	-2.05%
2017-01-23	0	3.420	3.380	3.420	3.310	3.500	352,000	1,193,830	3.3916	3.235	3.197	3.235	3.130	3.310	372,186	3.2076	3.32%
2017-01-20	0	3.310	3.280	3.300	3.280	3.320	134,000	441,980	3.2984	3.130	3.102	3.121	3.102	3.140	141,685	3.1195	-0.90%
2017-01-19	0	3.340	3.310	3.340	3.290	3.340	59,000	195,050	3.3059	3.159	3.130	3.159	3.112	3.159	62,383	3.1266	0.60%
2017-01-18	0	3.320	3.290	3.320	3.250	3.340	301,000	990,150	3.2895	3.140	3.112	3.140	3.074	3.159	318,262	3.1111	0.61%
2017-01-17	0	3.300	3.300	3.330	3.280	3.350	185,000	611,480	3.3053	3.121	3.121	3.149	3.102	3.168	195,609	3.1260	0.00%
2017-01-16	0	3.300	3.250	3.320	3.210	3.380	490,000	1,618,940	3.3040	3.121	3.074	3.140	3.036	3.197	518,100	3.1248	-2.37%
2017-01-13	0	3.380	3.380	3.420	3.300	3.460	363,000	1,237,340	3.4087	3.197	3.197	3.235	3.121	3.272	383,817	3.2238	-0.88%
2017-01-12	0	3.410	3.400	3.430	3.400	3.580	596,000	2,071,460	3.4756	3.225	3.216	3.244	3.216	3.386	630,179	3.2871	-3.12%
2017-01-11	0	3.520	3.520	3.560	3.500	3.630	878,000	3,120,620	3.5542	3.329	3.329	3.367	3.310	3.433	928,351	3.3615	0.00%
2017-01-10	0	3.520	3.520	3.550	3.500	3.650	1,241,000	4,423,180	3.5642	3.329	3.329	3.357	3.310	3.452	1,312,168	3.3709	2.33%
2017-01-09	0	3.440	3.440	3.450	3.300	3.480	1,302,000	4,434,680	3.4061	3.253	3.253	3.263	3.121	3.291	1,376,666	3.2213	3.93%
2017-01-06	0	3.310	3.280	3.310	3.280	3.320	391,000	1,292,550	3.3058	3.130	3.102	3.130	3.102	3.140	413,423	3.1265	0.30%
2017-01-05	0	3.300	3.260	3.300	3.260	3.300	319,000	1,046,890	3.2818	3.121	3.083	3.121	3.083	3.121	337,294	3.1038	0.61%
2017-01-04	0	3.280	3.270	3.280	3.260	3.280	1,312,000	4,290,440	3.2702	3.102	3.093	3.102	3.083	3.102	1,387,240	3.0928	-0.30%
2017-01-03	0	3.290	3.290	3.300	3.250	3.290	463,000	1,516,170	3.2747	3.112	3.112	3.121	3.074	3.112	489,552	3.0971	1.23%
2016-12-30	0	3.250	3.240	3.270	3.150	3.250	417,000	1,339,550	3.2124	3.074	3.064	3.093	2.979	3.074	440,914	3.0381	4.17%
2016-12-29	0	3.120	3.110	3.150	3.080	3.280	617,000	1,955,920	3.1700	2.951	2.941	2.979	2.913	3.102	652,383	2.9981	-1.89%
2016-12-28	0	3.180	3.180	3.200	3.150	3.160	5,385,000	17,016,570	3.1600	3.008	3.008	3.026	2.979	2.989	5,693,815	2.9886	0.63%
2016-12-23	0	3.160	3.230	3.240	3.130	3.250	7,585,000	23,986,780	3.1624	2.989	3.055	3.064	2.960	3.074	8,019,979	2.9909	-1.25%
2016-12-22	0	3.200	3.160	3.200	3.170	3.250	221,000	706,080	3.1949	3.026	2.989	3.026	2.998	3.074	233,674	3.0216	0.31%
2016-12-21	0	3.190	3.130	3.190	3.120	3.200	522,000	1,657,420	3.1751	3.017	2.960	3.017	2.951	3.026	551,935	3.0029	0.00%
2016-12-20	0	3.190	3.150	3.200	3.010	3.220	917,000	2,852,580	3.1108	3.017	2.979	3.026	2.847	3.045	969,587	2.9421	-0.93%
2016-12-19	0	3.220	3.190	3.220	3.190	3.260	250,000	805,200	3.2208	3.045	3.017	3.045	3.017	3.083	264,337	3.0461	-2.13%
2016-12-16	0	3.290	3.250	3.290	3.180	3.300	505,000	1,644,230	3.2559	3.112	3.074	3.112	3.008	3.121	533,960	3.0793	2.17%
2016-12-15	0	3.220	3.220	3.230	3.220	3.240	123,000	396,920	3.2270	3.045	3.045	3.055	3.045	3.064	130,054	3.0520	-1.83%
2016-12-14	0	3.280	3.280	3.290	3.240	3.330	1,080,000	3,547,070	3.2843	3.102	3.102	3.112	3.064	3.149	1,141,935	3.1062	1.23%
2016-12-13	0	3.240	3.240	3.250	3.210	3.230	252,000	811,960	3.2221	3.064	3.064	3.074	3.036	3.055	266,451	3.0473	0.31%
2016-12-12	0	3.230	3.190	3.230	3.170	3.260	739,000	2,372,950	3.2110	3.055	3.017	3.055	2.998	3.083	781,380	3.0369	-2.12%
2016-12-09	0	3.300	3.270	3.290	3.270	3.350	1,021,000	3,356,370	3.2873	3.121	3.093	3.112	3.093	3.168	1,079,552	3.1090	0.00%
2016-12-08	0	3.300	3.300	3.310	3.250	3.430	1,766,000	5,848,110	3.3115	3.121	3.121	3.130	3.074	3.244	1,867,275	3.1319	-1.20%
2016-12-07	0	3.340	3.330	3.340	3.140	3.440	6,133,000	20,273,200	3.3056	3.159	3.149	3.159	2.970	3.253	6,484,710	3.1263	6.71%
2016-12-06	0	3.130	3.130	3.140	3.060	3.160	1,902,000	5,938,860	3.1224	2.960	2.960	2.970	2.894	2.989	2,011,074	2.9531	1.29%
2016-12-05	0	3.090	3.060	3.080	2.930	3.150	2,221,000	6,759,040	3.0432	2.922	2.894	2.913	2.771	2.979	2,348,368	2.8782	1.31%
2016-12-02	0	3.050	3.030	3.050	3.000	3.150	1,624,000	4,942,470	3.0434	2.885	2.866	2.885	2.837	2.979	1,717,132	2.8783	-0.97%
2016-12-01	0	3.080	3.080	3.090	2.800	3.200	5,186,000	15,776,950	3.0422	2.913	2.913	2.922	2.648	3.026	5,483,403	2.8772	10.00%
2016-11-30	0	2.800	2.790	2.800	2.750	2.800	3,138,000	8,710,490	2.7758	2.648	2.639	2.648	2.601	2.648	3,317,956	2.6253	1.08%
2016-11-29	0	2.770	2.750	2.760	2.760	2.830	3,240,000	9,009,670	2.7808	2.620	2.601	2.610	2.610	2.677	3,425,805	2.6299	-0.72%
2016-11-28	0	2.790	2.770	2.790	2.780	2.820	4,062,000	11,348,320	2.7938	2.639	2.620	2.639	2.629	2.667	4,294,944	2.6423	-0.71%
2016-11-25	0	2.810	2.830	2.840	2.760	2.850	3,415,000	9,567,490	2.8016	2.658	2.677	2.686	2.610	2.695	3,610,841	2.6497	-0.71%
2016-11-24	0	2.830	2.810	2.860	2.760	2.890	31,580,000	89,802,130	2.8436	2.677	2.658	2.705	2.610	2.733	33,391,025	2.6894