Prices and Webb-site Total Returns

China Frontier Technology Group: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01661	2013-07-11			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
2026-01-19	0	0.850	0.850	0.950	0.850	0.850	11,000	9,300	0.8455	0.850	0.850	0.950	0.850	0.850	11,000	0.8455	1.19%
2026-01-16	0	0.840	0.830	0.850	0.820	0.840	60,000	49,680	0.8280	0.840	0.830	0.850	0.820	0.840	60,000	0.8280	7.69%
2026-01-15	0	0.780	0.780	0.870	0.700	0.800	36,000	27,660	0.7683	0.780	0.780	0.870	0.700	0.800	36,000	0.7683	-2.50%
2026-01-14	0	0.800	0.790	0.830	0.800	0.880	582,000	476,940	0.8195	0.800	0.790	0.830	0.800	0.880	582,000	0.8195	-9.09%
2026-01-13	0	0.880	0.870	0.880	0.870	0.880	42,000	36,840	0.8771	0.880	0.870	0.880	0.870	0.880	42,000	0.8771	0.00%
2026-01-12	0	0.880	0.870	0.880	0.880	0.930	89,100	79,206	0.8890	0.880	0.870	0.880	0.880	0.930	89,100	0.8890	-3.30%
2026-01-09	0	0.910	0.880	0.930	0.890	0.910	36,000	32,280	0.8967	0.910	0.880	0.930	0.890	0.910	36,000	0.8967	2.25%
2026-01-08	0	0.890	0.860	0.890	0.890	0.890	12,000	10,680	0.8900	0.890	0.860	0.890	0.890	0.890	12,000	0.8900	3.49%
2026-01-07	0	0.860	0.840	0.860	0.840	0.860	36,000	30,720	0.8533	0.860	0.840	0.860	0.840	0.860	36,000	0.8533	3.61%
2026-01-06	0	0.830	0.830	0.940	0.820	0.870	107,200	89,712	0.8369	0.830	0.830	0.940	0.820	0.870	107,200	0.8369	-2.35%
2026-01-05	0	0.850	0.840	0.850	0.820	0.870	162,000	137,640	0.8496	0.850	0.840	0.850	0.820	0.870	162,000	0.8496	-1.16%
2026-01-02	0	0.860	0.810	0.860	0.870	0.900	42,000	37,260	0.8871	0.860	0.810	0.860	0.870	0.900	42,000	0.8871	6.17%
2025-12-31	0	0.810	0.810	0.880	-	-	0	0	-	0.810	0.810	0.880	-	-	0	-	0.00%
2025-12-30	0	0.810	0.810	0.880	0.810	0.810	12,300	9,774	0.7946	0.810	0.810	0.880	0.810	0.810	12,300	0.7946	1.25%
2025-12-29	0	0.800	0.800	0.900	0.800	0.900	60,000	51,000	0.8500	0.800	0.800	0.900	0.800	0.900	60,000	0.8500	-5.88%
2025-12-24	0	0.850	0.850	0.900	0.850	0.880	17,084	14,345	0.8397	0.850	0.850	0.900	0.850	0.880	17,084	0.8397	6.25%
2025-12-23	0	0.800	0.560	0.920	0.800	0.800	12,000	9,600	0.8000	0.800	0.560	0.920	0.800	0.800	12,000	0.8000	0.00%
2025-12-22	0	0.800	0.750	0.800	0.800	0.800	24,334	18,480	0.7594	0.800	0.750	0.800	0.800	0.800	24,334	0.7594	-6.98%
2025-12-19	0	0.860	0.860	0.880	0.860	0.900	184,000	158,580	0.8618	0.860	0.860	0.880	0.860	0.900	184,000	0.8618	-3.37%
2025-12-18	0	0.890	0.880	0.900	0.890	0.910	312,000	280,380	0.8987	0.890	0.880	0.900	0.890	0.910	312,000	0.8987	-2.20%
2025-12-17	0	0.910	0.860	0.920	0.840	0.970	231,000	207,150	0.8968	0.910	0.860	0.920	0.840	0.970	231,000	0.8968	15.19%
2025-12-16	0	0.790	0.790	0.850	-	-	0	0	-	0.790	0.790	0.850	-	-	0	-	3.95%
2025-12-15	0	0.760	0.760	0.890	0.750	0.780	101,000	76,630	0.7587	0.760	0.760	0.890	0.750	0.780	101,000	0.7587	1.33%
2025-12-12	0	0.750	0.730	0.750	0.750	0.750	79,000	59,200	0.7494	0.750	0.730	0.750	0.750	0.750	79,000	0.7494	2.74%
2025-12-11	0	0.730	0.730	0.750	-	-	0	0	-	0.730	0.730	0.750	-	-	0	-	1.39%
2025-12-10	0	0.720	0.720	0.760	0.710	0.720	96,800	69,532	0.7183	0.720	0.720	0.760	0.710	0.720	96,800	0.7183	1.41%
2025-12-09	0	0.710	0.710	0.750	0.700	0.700	27,500	19,170	0.6971	0.710	0.710	0.750	0.700	0.700	27,500	0.6971	1.43%
2025-12-08	0	0.700	0.650	0.700	0.700	0.700	108,000	75,600	0.7000	0.700	0.650	0.700	0.700	0.700	108,000	0.7000	0.00%
2025-12-05	0	0.700	0.700	0.750	0.690	0.700	43,900	30,518	0.6952	0.700	0.700	0.750	0.690	0.700	43,900	0.6952	-6.67%
2025-12-04	0	0.750	0.750	0.760	0.750	0.750	36,000	27,000	0.7500	0.750	0.750	0.760	0.750	0.750	36,000	0.7500	0.00%
2025-12-03	0	0.750	0.690	0.780	0.750	0.750	19,100	14,227	0.7449	0.750	0.690	0.780	0.750	0.750	19,100	0.7449	1.35%
2025-12-02	0	0.740	0.730	0.770	0.730	0.740	58,700	43,070	0.7337	0.740	0.730	0.770	0.730	0.740	58,700	0.7337	1.37%
2025-12-01	0	0.730	0.600	0.730	0.610	0.730	72,000	49,020	0.6808	0.730	0.600	0.730	0.610	0.730	72,000	0.6808	21.67%
2025-11-28	0	0.600	0.570	0.630	-	-	0	0	-	0.600	0.570	0.630	-	-	0	-	0.00%
2025-11-27	0	0.600	0.600	0.640	-	-	0	0	-	0.600	0.600	0.640	-	-	0	-	1.69%
2025-11-26	0	0.590	0.560	0.640	-	-	0	0	-	0.590	0.560	0.640	-	-	0	-	0.00%
2025-11-25	0	0.590	0.580	0.660	0.590	0.590	50,000	29,420	0.5884	0.590	0.580	0.660	0.590	0.590	50,000	0.5884	1.72%
2025-11-24	0	0.580	0.570	0.620	0.580	0.610	205,800	119,512	0.5807	0.580	0.570	0.620	0.580	0.610	205,800	0.5807	-4.92%
2025-11-21	0	0.610	0.600	0.610	0.600	0.610	32,800	19,724	0.6013	0.610	0.600	0.610	0.600	0.610	32,800	0.6013	1.67%
2025-11-20	0	0.600	0.590	0.620	-	-	0	0	-	0.600	0.590	0.620	-	-	0	-	0.00%
2025-11-19	0	0.600	0.600	0.640	0.600	0.600	27,900	16,741	0.6000	0.600	0.600	0.640	0.600	0.600	27,900	0.6000	-6.25%
2025-11-18	0	0.640	0.590	0.640	0.640	0.640	12,500	7,955	0.6364	0.640	0.590	0.640	0.640	0.640	12,500	0.6364	-1.54%
2025-11-17	0	0.650	0.610	0.650	0.630	0.650	49,800	31,910	0.6408	0.650	0.610	0.650	0.630	0.650	49,800	0.6408	0.00%
2025-11-14	0	0.650	0.650	0.680	0.630	0.650	126,500	80,595	0.6371	0.650	0.650	0.680	0.630	0.650	126,500	0.6371	4.84%
2025-11-13	0	0.620	0.610	0.670	0.620	0.690	98,000	64,360	0.6567	0.620	0.610	0.670	0.620	0.690	98,000	0.6567	-11.43%
2025-11-12	0	0.700	0.660	0.710	0.700	0.730	420,000	299,280	0.7126	0.700	0.660	0.710	0.700	0.730	420,000	0.7126	-11.39%
2025-11-11	0	0.790	0.730	0.790	0.710	0.790	30,000	23,160	0.7720	0.790	0.730	0.790	0.710	0.790	30,000	0.7720	11.27%
2025-11-10	0	0.710	0.700	0.780	0.710	0.800	63,200	46,272	0.7322	0.710	0.700	0.780	0.710	0.800	63,200	0.7322	-10.13%
2025-11-07	0	0.790	0.750	0.800	0.790	0.790	12,000	9,480	0.7900	0.790	0.750	0.800	0.790	0.790	12,000	0.7900	-1.25%
2025-11-06	0	0.800	0.710	0.810	0.700	0.800	114,000	83,940	0.7363	0.800	0.710	0.810	0.700	0.800	114,000	0.7363	-3.61%
2025-11-05	0	0.830	0.800	0.840	0.770	0.830	14,000	11,080	0.7914	0.830	0.800	0.840	0.770	0.830	14,000	0.7914	5.06%
2025-11-04	0	0.790	0.790	0.850	-	-	0	0	-	0.790	0.790	0.850	-	-	0	-	0.00%
2025-11-03	0	0.790	0.660	0.850	0.790	0.790	18,000	14,220	0.7900	0.790	0.660	0.850	0.790	0.790	18,000	0.7900	3.95%
2025-10-31	0	0.760	0.670	0.800	0.760	0.760	21,800	16,492	0.7565	0.760	0.670	0.800	0.760	0.760	21,800	0.7565	-5.00%
2025-10-30	0	0.800	0.770	0.840	0.720	0.820	332,200	258,702	0.7788	0.800	0.770	0.840	0.720	0.820	332,200	0.7788	-3.61%
2025-10-28	0	0.830	0.800	0.830	-	-	200	138	0.6900	0.830	0.800	0.830	-	-	200	0.6900	-1.19%
2025-10-27	0	0.840	0.690	0.840	-	-	0	0	-	0.840	0.690	0.840	-	-	0	-	0.00%
2025-10-24	0	0.840	0.690	0.850	-	-	0	0	-	0.840	0.690	0.850	-	-	0	-	0.00%
2025-10-23	0	0.840	0.730	0.850	0.740	0.840	18,000	14,520	0.8067	0.840	0.730	0.850	0.740	0.840	18,000	0.8067	13.51%
2025-10-22	0	0.740	0.740	0.820	0.590	0.800	20,000	14,260	0.7130	0.740	0.740	0.820	0.590	0.800	20,000	0.7130	-3.90%
2025-10-21	0	0.770	0.750	0.850	0.770	0.770	18,000	13,860	0.7700	0.770	0.750	0.850	0.770	0.770	18,000	0.7700	-2.53%
2025-10-20	0	0.790	0.770	0.900	-	-	0	0	-	0.790	0.770	0.900	-	-	0	-	0.00%
2025-10-17	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	-1.25%
2025-10-16	0	0.800	0.770	0.840	-	-	4,000	2,640	0.6600	0.800	0.770	0.840	-	-	4,000	0.6600	0.00%
2025-10-15	0	0.800	0.800	0.940	-	-	0	0	-	0.800	0.800	0.940	-	-	0	-	0.00%
2025-10-14	0	0.800	0.800	0.910	-	-	0	0	-	0.800	0.800	0.910	-	-	0	-	3.90%
2025-10-13	0	0.770	0.770	0.880	0.770	0.780	31,600	24,508	0.7756	0.770	0.770	0.880	0.770	0.780	31,600	0.7756	-3.75%
2025-10-10	0	0.800	0.770	0.860	-	-	0	0	-	0.800	0.770	0.860	-	-	0	-	0.00%
2025-10-09	0	0.800	0.780	0.920	0.800	0.800	18,000	14,400	0.8000	0.800	0.780	0.920	0.800	0.800	18,000	0.8000	0.00%
2025-10-08	0	0.800	0.770	0.950	-	-	0	0	-	0.800	0.770	0.950	-	-	0	-	0.00%
2025-10-06	0	0.800	0.770	0.950	-	-	0	0	-	0.800	0.770	0.950	-	-	0	-	0.00%
2025-10-03	0	0.800	0.770	0.950	-	-	0	0	-	0.800	0.770	0.950	-	-	0	-	0.00%
2025-10-02	0	0.800	0.740	0.880	0.800	0.800	6,000	4,800	0.8000	0.800	0.740	0.880	0.800	0.800	6,000	0.8000	-1.23%
2025-09-30	0	0.810	0.810	0.830	0.710	0.850	32,000	25,240	0.7888	0.810	0.810	0.830	0.710	0.850	32,000	0.7888	-4.71%
2025-09-29	0	0.850	0.750	0.850	0.720	0.880	93,500	73,895	0.7903	0.850	0.750	0.850	0.720	0.880	93,500	0.7903	-3.41%
2025-09-26	0	0.880	0.760	0.900	0.880	0.880	8,867	7,630	0.8605	0.880	0.760	0.900	0.880	0.880	8,867	0.8605	7.32%
2025-09-25	0	0.820	0.820	0.910	0.820	0.820	6,000	4,920	0.8200	0.820	0.820	0.910	0.820	0.820	6,000	0.8200	0.00%
2025-09-24	0	0.820	0.820	0.870	0.800	0.830	24,000	19,440	0.8100	0.820	0.820	0.870	0.800	0.830	24,000	0.8100	0.00%
2025-09-23	0	0.820	0.810	0.850	0.820	0.900	26,000	22,200	0.8538	0.820	0.810	0.850	0.820	0.900	26,000	0.8538	-3.53%
2025-09-22	0	0.850	0.840	0.920	0.830	0.860	140,300	119,260	0.8500	0.850	0.840	0.920	0.830	0.860	140,300	0.8500	-1.16%
2025-09-19	0	0.860	0.860	0.910	0.850	0.910	221,300	190,656	0.8615	0.860	0.860	0.910	0.850	0.910	221,300	0.8615	3.61%
2025-09-18	0	0.830	0.820	0.910	0.800	0.910	176,500	146,722	0.8313	0.830	0.820	0.910	0.800	0.910	176,500	0.8313	-8.79%
2025-09-17	0	0.910	0.900	0.940	0.900	0.910	102,000	92,340	0.9053	0.910	0.900	0.940	0.900	0.910	102,000	0.9053	-5.21%
2025-09-16	0	0.960	0.880	1.050	0.960	1.020	132,000	130,320	0.9873	0.960	0.880	1.050	0.960	1.020	132,000	0.9873	-4.95%
2025-09-15	0	1.010	1.010	1.080	1.010	1.100	110,000	119,160	1.0833	1.010	1.010	1.080	1.010	1.100	110,000	1.0833	-5.61%
2025-09-12	0	1.070	1.020	1.070	1.080	1.100	57,000	62,390	1.0946	1.070	1.020	1.070	1.080	1.100	57,000	1.0946	-2.73%
2025-09-11	0	1.100	1.080	1.120	1.100	1.150	72,200	80,310	1.1123	1.100	1.080	1.120	1.100	1.150	72,200	1.1123	-0.90%
2025-09-10	0	1.110	1.100	1.160	1.110	1.200	134,000	151,600	1.1313	1.110	1.100	1.160	1.110	1.200	134,000	1.1313	-4.31%
2025-09-09	0	1.160	1.100	1.240	1.160	1.250	176,500	208,751	1.1827	1.160	1.100	1.240	1.160	1.250	176,500	1.1827	-0.85%
2025-09-08	0	1.170	1.120	1.240	1.170	1.240	16,900	19,899	1.1775	1.170	1.120	1.240	1.170	1.240	16,900	1.1775	-5.65%
2025-09-05	0	1.240	1.110	1.250	1.190	1.250	34,000	41,520	1.2212	1.240	1.110	1.250	1.190	1.250	34,000	1.2212	0.00%
2025-09-04	0	1.240	1.150	1.260	1.240	1.260	48,000	60,120	1.2525	1.240	1.150	1.260	1.240	1.260	48,000	1.2525	-1.59%
2025-09-03	0	1.260	1.250	1.270	1.260	1.270	44,000	55,640	1.2645	1.260	1.250	1.270	1.260	1.270	44,000	1.2645	-0.79%
2025-09-02	0	1.270	1.110	1.280	1.270	1.280	42,000	53,400	1.2714	1.270	1.110	1.280	1.270	1.280	42,000	1.2714	1.60%
2025-09-01	0	1.250	1.050	1.250	1.250	1.250	48,000	60,000	1.2500	1.250	1.050	1.250	1.250	1.250	48,000	1.2500	0.00%
2025-08-29	0	1.250	1.200	1.250	1.220	1.330	275,300	347,475	1.2622	1.250	1.200	1.250	1.220	1.330	275,300	1.2622	5.04%
2025-08-28	0	1.190	1.190	1.240	1.190	1.240	120,000	146,100	1.2175	1.190	1.190	1.240	1.190	1.240	120,000	1.2175	-0.83%
2025-08-27	0	1.200	1.190	1.220	1.160	1.220	154,000	184,000	1.1948	1.200	1.190	1.220	1.160	1.220	154,000	1.1948	-4.76%
2025-08-26	0	1.260	1.200	1.270	1.230	1.270	170,000	212,660	1.2509	1.260	1.200	1.270	1.230	1.270	170,000	1.2509	2.44%
2025-08-25	0	1.230	1.190	1.230	1.200	1.290	254,900	315,609	1.2382	1.230	1.190	1.230	1.200	1.290	254,900	1.2382	2.50%
2025-08-22	0	1.200	1.200	1.250	1.200	1.270	211,000	259,800	1.2313	1.200	1.200	1.250	1.200	1.270	211,000	1.2313	-5.51%
2025-08-21	0	1.270	1.240	1.290	1.230	1.290	122,200	154,700	1.2660	1.270	1.240	1.290	1.230	1.290	122,200	1.2660	-2.31%
2025-08-20	0	1.300	1.230	1.310	1.220	1.300	210,800	265,990	1.2618	1.300	1.230	1.310	1.220	1.300	210,800	1.2618	2.36%
2025-08-19	0	1.270	1.250	1.310	1.260	1.280	74,000	93,880	1.2686	1.270	1.250	1.310	1.260	1.280	74,000	1.2686	4.10%
2025-08-18	0	1.220	1.160	1.260	1.220	1.270	528,000	663,600	1.2568	1.220	1.160	1.260	1.220	1.270	528,000	1.2568	0.00%
2025-08-15	0	1.220	1.170	1.260	1.220	1.270	126,400	157,731	1.2479	1.220	1.170	1.260	1.220	1.270	126,400	1.2479	-3.94%
2025-08-14	0	1.270	1.200	1.280	1.230	1.290	217,100	274,218	1.2631	1.270	1.200	1.280	1.230	1.290	217,100	1.2631	1.60%
2025-08-13	0	1.250	1.190	1.250	1.160	1.250	155,900	190,006	1.2188	1.250	1.190	1.250	1.160	1.250	155,900	1.2188	7.76%
2025-08-12	0	1.160	1.120	1.200	-	-	4,000	4,400	1.1000	1.160	1.120	1.200	-	-	4,000	1.1000	0.00%
2025-08-11	0	1.160	1.160	1.240	1.150	1.200	158,000	188,260	1.1915	1.160	1.160	1.240	1.150	1.200	158,000	1.1915	-6.45%
2025-08-08	0	1.240	1.150	1.250	1.180	1.240	104,000	126,900	1.2202	1.240	1.150	1.250	1.180	1.240	104,000	1.2202	1.64%
2025-08-07	0	1.220	1.180	1.220	1.140	1.240	266,600	322,344	1.2091	1.220	1.180	1.220	1.140	1.240	266,600	1.2091	1.67%
2025-08-06	0	1.200	1.200	1.250	0.990	1.420	799,700	971,318	1.2146	1.200	1.200	1.250	0.990	1.420	799,700	1.2146	26.32%
2025-08-05	0	0.950	0.900	0.950	0.890	0.960	126,000	118,020	0.9367	0.950	0.900	0.950	0.890	0.960	126,000	0.9367	6.74%
2025-08-04	0	0.890	0.890	0.930	0.890	0.910	48,300	43,332	0.8971	0.890	0.890	0.930	0.890	0.910	48,300	0.8971	-2.20%
2025-08-01	0	0.910	0.850	0.920	0.860	0.930	338,400	308,274	0.9110	0.910	0.850	0.920	0.860	0.930	338,400	0.9110	2.25%
2025-07-31	0	0.890	0.860	0.890	0.860	0.890	277,500	245,655	0.8852	0.890	0.860	0.890	0.860	0.890	277,500	0.8852	-3.26%
2025-07-30	0	0.920	0.880	0.920	0.920	0.920	225,800	207,533	0.9191	0.920	0.880	0.920	0.920	0.920	225,800	0.9191	0.00%
2025-07-29	0	0.920	0.910	0.930	0.840	0.940	583,200	521,138	0.8936	0.920	0.910	0.930	0.840	0.940	583,200	0.8936	9.52%
2025-07-28	0	0.840	0.830	0.850	0.840	0.980	444,000	403,760	0.9094	0.840	0.830	0.850	0.840	0.980	444,000	0.9094	-7.69%
2025-07-25	0	0.910	0.850	0.910	0.780	0.980	252,200	224,324	0.8895	0.910	0.850	0.910	0.780	0.980	252,200	0.8895	22.97%
2025-07-24	0	0.740	0.720	0.740	0.740	0.740	21,600	15,840	0.7333	0.740	0.720	0.740	0.740	0.740	21,600	0.7333	-3.90%
2025-07-23	0	0.770	0.770	0.840	0.770	0.770	29,400	22,462	0.7640	0.770	0.770	0.840	0.770	0.770	29,400	0.7640	0.00%
2025-07-22	0	0.770	0.770	0.820	0.770	0.830	146,500	114,915	0.7844	0.770	0.770	0.820	0.770	0.830	146,500	0.7844	-8.33%
2025-07-21	0	0.840	0.770	0.860	0.710	0.940	472,500	356,765	0.7551	0.840	0.770	0.860	0.710	0.940	472,500	0.7551	29.23%
2025-07-18	0	0.650	0.650	0.700	0.650	0.650	18,000	11,700	0.6500	0.650	0.650	0.700	0.650	0.650	18,000	0.6500	-7.14%
2025-07-17	0	0.700	0.650	0.710	0.700	0.700	37,500	26,085	0.6956	0.700	0.650	0.710	0.700	0.700	37,500	0.6956	7.69%
2025-07-16	0	0.650	0.630	0.740	0.650	0.650	12,000	7,800	0.6500	0.650	0.630	0.740	0.650	0.650	12,000	0.6500	0.00%
2025-07-15	0	0.650	0.650	0.710	0.650	0.680	90,000	59,940	0.6660	0.650	0.650	0.710	0.650	0.680	90,000	0.6660	-1.52%
2025-07-14	0	0.660	0.660	0.680	0.660	0.680	54,700	36,621	0.6695	0.660	0.660	0.680	0.660	0.680	54,700	0.6695	0.00%
2025-07-11	0	0.660	0.650	0.680	0.650	0.670	306,000	200,580	0.6555	0.660	0.650	0.680	0.650	0.670	306,000	0.6555	1.54%
2025-07-10	0	0.650	0.650	0.680	0.630	0.680	1,194,000	786,178	0.6584	0.650	0.650	0.680	0.630	0.680	1,194,000	0.6584	3.17%
2025-07-09	0	0.630	0.610	0.680	0.620	0.680	110,000	70,000	0.6364	0.630	0.610	0.680	0.620	0.680	110,000	0.6364	-7.35%
2025-07-08	0	0.680	0.680	0.710	-	-	0	0	-	0.680	0.680	0.710	-	-	0	-	0.00%
2025-07-07	0	0.680	0.620	0.690	0.660	0.680	176,000	118,280	0.6720	0.680	0.620	0.690	0.660	0.680	176,000	0.6720	3.03%
2025-07-04	0	0.660	0.630	0.720	0.600	0.660	31,500	20,190	0.6410	0.660	0.630	0.720	0.600	0.660	31,500	0.6410	-1.49%
2025-07-03	0	0.670	0.610	0.730	0.670	0.670	25,000	16,650	0.6660	0.670	0.610	0.730	0.670	0.670	25,000	0.6660	0.00%
2025-07-02	0	0.670	0.600	0.710	0.660	0.670	30,000	19,920	0.6640	0.670	0.600	0.710	0.660	0.670	30,000	0.6640	9.84%
2025-06-30	0	0.610	0.590	0.660	-	-	0	0	-	0.610	0.590	0.660	-	-	0	-	0.00%
2025-06-27	0	0.610	0.590	0.670	-	-	700	385	0.5500	0.610	0.590	0.670	-	-	700	0.5500	0.00%
2025-06-26	0	0.610	0.570	0.670	-	-	0	0	-	0.610	0.570	0.670	-	-	0	-	0.00%
2025-06-25	0	0.610	0.590	0.670	0.610	0.620	21,000	12,810	0.6100	0.610	0.590	0.670	0.610	0.620	21,000	0.6100	-1.61%
2025-06-24	0	0.620	0.620	0.670	-	-	0	0	-	0.620	0.620	0.670	-	-	0	-	1.64%
2025-06-23	0	0.610	0.610	0.670	0.610	0.610	12,000	7,380	0.6150	0.610	0.610	0.670	0.610	0.610	12,000	0.6150	0.00%
2025-06-20	0	0.610	0.610	0.630	-	-	0	0	-	0.610	0.610	0.630	-	-	0	-	0.00%
2025-06-19	0	0.610	0.610	0.660	0.600	0.600	7,400	4,398	0.5943	0.610	0.610	0.660	0.600	0.600	7,400	0.5943	-3.17%
2025-06-18	0	0.630	0.620	0.640	0.600	0.670	36,100	23,335	0.6464	0.630	0.620	0.640	0.600	0.670	36,100	0.6464	-4.55%
2025-06-17	0	0.660	0.650	0.690	0.660	0.690	126,000	84,060	0.6671	0.660	0.650	0.690	0.660	0.690	126,000	0.6671	-5.71%
2025-06-16	0	0.700	0.690	0.700	0.590	0.720	492,000	340,860	0.6928	0.700	0.690	0.700	0.590	0.720	492,000	0.6928	7.69%
2025-06-13	0	0.650	0.640	0.710	0.650	0.720	90,000	62,820	0.6980	0.650	0.640	0.710	0.650	0.720	90,000	0.6980	-13.33%
2025-06-12	0	0.750	0.750	0.790	0.750	0.750	6,200	4,642	0.7487	0.750	0.750	0.790	0.750	0.750	6,200	0.7487	1.35%
2025-06-11	0	0.740	0.740	0.790	-	-	0	0	-	0.740	0.740	0.790	-	-	0	-	0.00%
2025-06-10	0	0.740	0.740	0.770	-	-	1,000	710	0.7100	0.740	0.740	0.770	-	-	1,000	0.7100	2.78%
2025-06-09	0	0.720	0.720	0.790	0.710	0.720	94,000	66,640	0.7089	0.720	0.720	0.790	0.710	0.720	94,000	0.7089	1.41%
2025-06-06	0	0.710	0.710	0.790	0.700	0.790	64,000	48,580	0.7591	0.710	0.710	0.790	0.700	0.790	64,000	0.7591	-6.58%
2025-06-05	0	0.760	0.640	0.770	0.700	0.800	28,000	20,340	0.7264	0.760	0.640	0.770	0.700	0.800	28,000	0.7264	2.70%
2025-06-04	0	0.740	0.630	0.760	0.630	0.810	322,000	231,610	0.7193	0.740	0.630	0.760	0.630	0.810	322,000	0.7193	29.82%
2025-06-03	0	0.570	0.520	0.570	0.570	0.570	84,500	48,145	0.5698	0.570	0.520	0.570	0.570	0.570	84,500	0.5698	-1.72%
2025-06-02	0	0.580	0.560	0.640	-	-	0	0	-	0.580	0.560	0.640	-	-	0	-	0.00%
2025-05-30	0	0.580	0.580	0.660	0.570	0.570	17,000	9,490	0.5582	0.580	0.580	0.660	0.570	0.570	17,000	0.5582	-1.69%
2025-05-29	0	0.590	0.570	0.690	-	-	0	0	-	0.590	0.570	0.690	-	-	0	-	0.00%
2025-05-28	0	0.590	0.580	0.690	-	-	0	0	-	0.590	0.580	0.690	-	-	0	-	0.00%
2025-05-27	0	0.590	0.570	0.640	0.590	0.640	33,600	20,592	0.6129	0.590	0.570	0.640	0.590	0.640	33,600	0.6129	-10.61%
2025-05-26	0	0.660	0.630	0.680	-	-	0	0	-	0.660	0.630	0.680	-	-	0	-	0.00%
2025-05-23	0	0.660	0.630	0.680	0.650	0.660	42,000	27,660	0.6586	0.660	0.630	0.680	0.650	0.660	42,000	0.6586	1.54%
2025-05-22	0	0.650	0.650	0.660	0.650	0.650	18,000	11,700	0.6500	0.650	0.650	0.660	0.650	0.650	18,000	0.6500	0.00%
2025-05-21	0	0.650	0.630	0.660	-	-	0	0	-	0.650	0.630	0.660	-	-	0	-	0.00%
2025-05-20	0	0.650	0.620	0.660	-	-	4,000	2,600	0.6500	0.650	0.620	0.660	-	-	4,000	0.6500	0.00%
2025-05-19	0	0.650	0.610	0.660	-	-	0	0	-	0.650	0.610	0.660	-	-	0	-	0.00%
2025-05-16	0	0.650	0.610	0.650	0.650	0.650	6,000	3,900	0.6500	0.650	0.610	0.650	0.650	0.650	6,000	0.6500	0.00%
2025-05-15	0	0.650	0.610	0.660	0.650	0.650	52,900	33,438	0.6321	0.650	0.610	0.660	0.650	0.650	52,900	0.6321	3.17%
2025-05-14	0	0.630	0.620	0.690	0.620	0.670	85,400	56,160	0.6576	0.630	0.620	0.690	0.620	0.670	85,400	0.6576	-8.70%
2025-05-13	0	0.690	0.590	0.700	-	-	2,000	1,120	0.5600	0.690	0.590	0.700	-	-	2,000	0.5600	0.00%
2025-05-12	0	0.690	0.470	0.690	-	-	2,000	1,280	0.6400	0.690	0.470	0.690	-	-	2,000	0.6400	0.00%
2025-05-09	0	0.690	0.620	0.720	-	-	0	0	-	0.690	0.620	0.720	-	-	0	-	0.00%
2025-05-08	0	0.690	0.620	0.700	0.690	0.690	48,700	33,533	0.6886	0.690	0.620	0.700	0.690	0.690	48,700	0.6886	6.15%
2025-05-07	0	0.650	0.590	0.690	0.650	0.690	18,100	12,246	0.6766	0.650	0.590	0.690	0.650	0.690	18,100	0.6766	-5.80%
2025-05-06	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	0.00%
2025-05-02	0	0.690	0.690	0.770	0.690	0.690	10,000	6,740	0.6740	0.690	0.690	0.770	0.690	0.690	10,000	0.6740	1.47%
2025-04-30	0	0.680	0.680	0.790	0.680	0.700	20,000	13,740	0.6870	0.680	0.680	0.790	0.680	0.700	20,000	0.6870	-9.33%
2025-04-29	0	0.750	0.680	0.840	0.750	0.750	6,000	4,500	0.7500	0.750	0.680	0.840	0.750	0.750	6,000	0.7500	-6.25%
2025-04-28	0	0.800	0.750	0.880	-	-	0	0	-	0.800	0.750	0.880	-	-	0	-	0.00%
2025-04-25	0	0.800	0.740	0.810	0.800	0.810	54,000	43,200	0.8000	0.800	0.740	0.810	0.800	0.810	54,000	0.8000	6.67%
2025-04-24	0	0.750	0.740	0.750	0.750	0.750	36,600	27,420	0.7492	0.750	0.740	0.750	0.750	0.750	36,600	0.7492	2.74%
2025-04-23	0	0.730	0.730	0.840	0.730	0.730	12,000	8,760	0.7300	0.730	0.730	0.840	0.730	0.730	12,000	0.7300	0.00%
2025-04-22	0	0.730	0.710	0.840	0.730	0.870	13,000	10,080	0.7754	0.730	0.710	0.840	0.730	0.870	13,000	0.7754	-5.19%
2025-04-17	0	0.770	0.770	0.870	0.760	0.760	6,000	4,560	0.7600	0.770	0.770	0.870	0.760	0.760	6,000	0.7600	1.32%
2025-04-16	0	0.760	0.720	0.800	0.740	0.810	48,000	37,500	0.7813	0.760	0.720	0.800	0.740	0.810	48,000	0.7813	-2.56%
2025-04-15	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2025-03-31	0	0.780	0.700	0.820	0.690	0.810	204,000	154,560	0.7576	0.780	0.700	0.820	0.690	0.810	204,000	0.7576	-4.88%
2025-03-28	0	0.820	0.810	0.990	-	-	2,000	1,550	0.7750	0.820	0.810	0.990	-	-	2,000	0.7750	0.00%
2025-03-27	0	0.820	0.810	1.000	0.800	0.820	30,000	24,180	0.8060	0.820	0.810	1.000	0.800	0.820	30,000	0.8060	-2.38%
2025-03-26	0	0.840	0.840	0.940	0.820	0.820	7,300	6,029	0.8259	0.840	0.840	0.940	0.820	0.820	7,300	0.8259	-11.58%
2025-03-25	0	0.950	0.920	1.090	-	-	2,000	1,540	0.7700	0.950	0.920	1.090	-	-	2,000	0.7700	0.00%
2025-03-24	0	0.950	0.820	0.980	-	-	0	0	-	0.950	0.820	0.980	-	-	0	-	0.00%
2025-03-21	0	0.950	0.850	0.980	0.800	0.950	32,000	29,140	0.9106	0.950	0.850	0.980	0.800	0.950	32,000	0.9106	4.40%
2025-03-20	0	0.910	0.850	0.910	0.910	0.950	42,000	38,700	0.9214	0.910	0.850	0.910	0.910	0.950	42,000	0.9214	-4.21%
2025-03-19	0	0.950	0.950	1.050	0.950	0.950	6,000	5,700	0.9500	0.950	0.950	1.050	0.950	0.950	6,000	0.9500	-5.00%
2025-03-18	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	-2.91%
2025-03-17	0	1.030	0.910	1.030	1.030	1.030	12,000	12,360	1.0300	1.030	0.910	1.030	1.030	1.030	12,000	1.0300	0.00%
2025-03-14	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	0.00%
2025-03-13	0	1.030	0.900	1.050	-	-	900	810	0.9000	1.030	0.900	1.050	-	-	900	0.9000	0.00%
2025-03-12	0	1.030	0.930	1.030	1.030	1.060	60,000	63,360	1.0560	1.030	0.930	1.030	1.030	1.060	60,000	1.0560	13.19%
2025-03-11	0	0.910	0.890	1.010	-	-	0	0	-	0.910	0.890	1.010	-	-	0	-	0.00%
2025-03-10	0	0.910	0.880	1.100	0.900	0.910	30,000	27,240	0.9080	0.910	0.880	1.100	0.900	0.910	30,000	0.9080	0.00%
2025-03-07	0	0.910	0.900	1.100	0.910	0.920	105,500	96,560	0.9153	0.910	0.900	1.100	0.910	0.920	105,500	0.9153	-1.09%
2025-03-06	0	0.920	0.910	1.000	-	-	4,000	3,480	0.8700	0.920	0.910	1.000	-	-	4,000	0.8700	0.00%
2025-03-05	0	0.920	0.920	0.950	-	-	800	712	0.8900	0.920	0.920	0.950	-	-	800	0.8900	0.00%
2025-03-04	0	0.920	0.910	0.960	0.920	0.920	20,400	18,452	0.9045	0.920	0.910	0.960	0.920	0.920	20,400	0.9045	-1.08%
2025-03-03	0	0.930	0.920	0.990	0.930	0.930	10,000	9,340	0.9340	0.930	0.920	0.990	0.930	0.930	10,000	0.9340	-6.06%
2025-02-28	0	0.990	0.940	1.000	-	-	100	90	0.9000	0.990	0.940	1.000	-	-	100	0.9000	0.00%
2025-02-27	0	0.990	0.930	0.990	0.990	0.990	18,000	17,820	0.9900	0.990	0.930	0.990	0.990	0.990	18,000	0.9900	8.79%
2025-02-26	0	0.910	0.910	0.950	0.910	0.910	6,000	5,460	0.9100	0.910	0.910	0.950	0.910	0.910	6,000	0.9100	-2.15%
2025-02-25	0	0.930	0.910	0.990	0.920	0.930	18,400	16,868	0.9167	0.930	0.910	0.990	0.920	0.930	18,400	0.9167	-3.12%
2025-02-24	0	0.960	0.950	1.000	0.900	1.000	76,000	74,220	0.9766	0.960	0.950	1.000	0.900	1.000	76,000	0.9766	0.00%
2025-02-21	0	0.960	0.950	1.100	0.960	1.000	29,500	28,825	0.9771	0.960	0.950	1.100	0.960	1.000	29,500	0.9771	6.67%
2025-02-20	0	0.900	0.650	1.100	-	-	24,000	25,200	1.0500	0.900	0.650	1.100	-	-	24,000	1.0500	0.00%
2025-02-19	0	0.900	0.600	1.000	-	-	100	85	0.8500	0.900	0.600	1.000	-	-	100	0.8500	0.00%
2025-02-18	0	0.900	0.780	1.100	-	-	0	0	-	0.900	0.780	1.100	-	-	0	-	0.00%
2025-02-17	0	0.900	0.850	0.980	0.900	0.960	37,000	34,430	0.9305	0.900	0.850	0.980	0.900	0.960	37,000	0.9305	-10.00%
2025-02-14	0	1.000	0.950	1.070	1.000	1.020	54,000	54,240	1.0044	1.000	0.950	1.070	1.000	1.020	54,000	1.0044	-6.54%
2025-02-13	0	1.070	1.050	1.100	1.070	1.100	64,300	69,492	1.0807	1.070	1.050	1.100	1.070	1.100	64,300	1.0807	-6.96%
2025-02-12	0	1.150	1.050	1.130	1.160	1.160	48,000	55,680	1.1600	1.150	1.050	1.130	1.160	1.160	48,000	1.1600	0.00%
2025-02-11	0	1.150	1.060	1.150	1.070	1.150	57,000	63,180	1.1084	1.150	1.060	1.150	1.070	1.150	57,000	1.1084	8.49%
2025-02-10	0	1.060	1.060	1.210	1.040	1.110	29,100	30,360	1.0433	1.060	1.060	1.210	1.040	1.110	29,100	1.0433	-6.19%
2025-02-07	0	1.130	1.000	1.200	1.130	1.130	31,500	34,968	1.1101	1.130	1.000	1.200	1.130	1.130	31,500	1.1101	0.00%
2025-02-06	0	1.130	1.070	1.220	1.130	1.130	48,000	54,240	1.1300	1.130	1.070	1.220	1.130	1.130	48,000	1.1300	0.00%
2025-02-05	0	1.130	1.040	1.150	1.060	1.130	60,200	65,884	1.0944	1.130	1.040	1.150	1.060	1.130	60,200	1.0944	3.67%
2025-02-04	0	1.090	1.070	1.120	1.090	1.200	135,200	153,575	1.1359	1.090	1.070	1.120	1.090	1.200	135,200	1.1359	0.00%
2025-02-03	0	1.090	1.090	-	-	-	0	0	-	1.090	1.090	-	-	-	0	-	0.93%
2025-01-28	0	1.080	0.920	1.080	-	-	0	0	-	1.080	0.920	1.080	-	-	0	-	-3.57%
2025-01-27	0	1.120	0.950	1.140	0.890	1.120	114,500	110,665	0.9665	1.120	0.950	1.140	0.890	1.120	114,500	0.9665	38.27%
2025-01-24	0	0.810	-	1.000	-	-	0	0	-	0.810	-	1.000	-	-	0	-	0.00%
2025-01-23	0	0.810	0.720	-	-	-	0	0	-	0.810	0.720	-	-	-	0	-	0.00%
2025-01-22	0	0.810	0.810	0.900	-	-	0	0	-	0.810	0.810	0.900	-	-	0	-	2.53%
2025-01-21	0	0.790	0.790	-	0.790	0.800	59,000	46,170	0.7825	0.790	0.790	-	0.790	0.800	59,000	0.7825	-1.25%
2025-01-20	0	0.800	0.800	-	0.790	0.790	6,900	5,397	0.7822	0.800	0.800	-	0.790	0.790	6,900	0.7822	0.00%
2025-01-17	0	0.800	0.800	-	0.780	0.780	7,000	5,430	0.7757	0.800	0.800	-	0.780	0.780	7,000	0.7757	2.56%
2025-01-16	0	0.780	0.780	1.000	0.760	0.780	42,000	32,180	0.7662	0.780	0.780	1.000	0.760	0.780	42,000	0.7662	-3.70%
2025-01-15	0	0.810	0.800	0.870	0.810	0.810	10,000	7,960	0.7960	0.810	0.800	0.870	0.810	0.810	10,000	0.7960	3.85%
2025-01-14	0	0.780	0.780	0.890	0.770	0.780	67,100	51,278	0.7642	0.780	0.780	0.890	0.770	0.780	67,100	0.7642	-2.50%
2025-01-13	0	0.800	0.800	0.850	0.770	0.830	72,300	56,132	0.7764	0.800	0.800	0.850	0.770	0.830	72,300	0.7764	-3.61%
2025-01-10	0	0.830	0.850	1.040	0.830	1.050	4,100	3,425	0.8354	0.830	0.850	1.040	0.830	1.050	4,100	0.8354	-20.95%
2025-01-09	0	1.050	1.000	1.050	0.800	1.050	81,100	71,513	0.8818	1.050	1.000	1.050	0.800	1.050	81,100	0.8818	5.00%
2025-01-08	0	1.000	0.900	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.900	1.000	1.000	1.000	4,000	1.0000	0.00%
2025-01-07	0	1.000	0.950	1.000	0.950	1.000	14,000	13,950	0.9964	1.000	0.950	1.000	0.950	1.000	14,000	0.9964	5.26%
2025-01-06	0	0.950	0.930	0.950	0.860	1.010	24,700	23,825	0.9646	0.950	0.930	0.950	0.860	1.010	24,700	0.9646	-1.04%
2025-01-03	0	0.960	0.900	0.990	0.900	0.960	48,500	46,470	0.9581	0.960	0.900	0.990	0.900	0.960	48,500	0.9581	0.00%
2025-01-02	0	0.960	0.950	0.960	0.650	0.960	102,200	81,585	0.7983	0.960	0.950	0.960	0.650	0.960	102,200	0.7983	0.00%
2024-12-31	0	0.960	0.700	0.960	-	-	0	0	-	0.960	0.700	0.960	-	-	0	-	-2.04%
2024-12-30	0	0.980	0.950	1.150	0.900	1.000	50,200	49,310	0.9823	0.980	0.950	1.150	0.900	1.000	50,200	0.9823	2.08%
2024-12-27	0	0.960	0.850	0.960	0.970	0.970	2,800	2,716	0.9700	0.960	0.850	0.960	0.970	0.970	2,800	0.9700	-1.03%
2024-12-24	0	0.097	0.090	0.095	0.097	0.100	206,000	20,409	0.0991	0.970	0.900	0.950	0.970	1.000	20,600	0.9907	-2.02%
2024-12-23	0	0.099	0.097	0.099	0.097	0.100	532,000	53,083	0.0998	0.990	0.970	0.990	0.970	1.000	53,200	0.9978	-5.71%
2024-12-20	0	0.105	0.101	0.105	0.100	0.108	734,000	73,864	0.1006	1.050	1.010	1.050	1.000	1.080	73,400	1.0063	1.94%
2024-12-19	0	0.103	0.100	0.109	0.099	0.103	22,000	2,220	0.1009	1.030	1.000	1.090	0.990	1.030	2,200	1.0091	3.00%
2024-12-18	0	0.100	0.100	0.110	0.100	0.110	203,000	20,800	0.1025	1.000	1.000	1.100	1.000	1.100	20,300	1.0246	-9.09%
2024-12-17	0	0.110	0.099	0.110	0.098	0.111	63,000	6,501	0.1032	1.100	0.990	1.100	0.980	1.110	6,300	1.0319	-0.90%
2024-12-16	0	0.111	0.098	0.111	-	-	0	0	-	1.110	0.980	1.110	-	-	0	-	0.00%
2024-12-13	0	0.111	0.098	0.111	0.110	0.111	80,000	8,878	0.1110	1.110	0.980	1.110	1.100	1.110	8,000	1.1098	0.00%
2024-12-12	0	0.111	0.100	0.111	0.097	0.114	368,000	41,103	0.1117	1.110	1.000	1.110	0.970	1.140	36,800	1.1169	0.91%
2024-12-11	0	0.110	0.100	0.112	0.114	0.114	5,000	570	0.1140	1.100	1.000	1.120	1.140	1.140	500	1.1400	0.92%
2024-12-10	0	0.109	0.102	0.109	0.102	0.112	135,000	14,836	0.1099	1.090	1.020	1.090	1.020	1.120	13,500	1.0990	4.81%
2024-12-09	0	0.104	0.096	0.110	-	-	0	0	-	1.040	0.960	1.100	-	-	0	-	0.00%
2024-12-06	0	0.104	0.100	0.104	0.100	0.104	880,000	89,200	0.1014	1.040	1.000	1.040	1.000	1.040	88,000	1.0136	4.00%
2024-12-05	0	0.100	0.100	0.105	0.097	0.105	742,000	74,222	0.1000	1.000	1.000	1.050	0.970	1.050	74,200	1.0003	-9.09%
2024-12-04	0	0.110	0.102	0.110	0.106	0.110	60,000	6,416	0.1069	1.100	1.020	1.100	1.060	1.100	6,000	1.0693	8.91%
2024-12-03	0	0.101	0.101	0.116	0.100	0.120	179,000	19,244	0.1075	1.010	1.010	1.160	1.000	1.200	17,900	1.0751	-16.53%
2024-12-02	0	0.121	0.107	0.121	0.121	0.121	2,000	242	0.1210	1.210	1.070	1.210	1.210	1.210	200	1.2100	14.15%
2024-11-29	0	0.106	0.106	0.108	0.106	0.110	130,000	14,188	0.1091	1.060	1.060	1.080	1.060	1.100	13,000	1.0914	-2.75%
2024-11-28	0	0.109	0.100	0.109	0.100	0.109	905,000	91,120	0.1007	1.090	1.000	1.090	1.000	1.090	90,500	1.0069	9.00%
2024-11-27	0	0.100	0.100	0.119	0.100	0.100	300,000	30,000	0.1000	1.000	1.000	1.190	1.000	1.000	30,000	1.0000	-4.76%
2024-11-26	0	0.105	0.103	0.109	0.100	0.105	260,000	26,721	0.1028	1.050	1.030	1.090	1.000	1.050	26,000	1.0277	2.94%
2024-11-25	0	0.102	0.096	0.103	0.102	0.102	254,000	25,908	0.1020	1.020	0.960	1.030	1.020	1.020	25,400	1.0200	-0.97%
2024-11-22	0	0.103	0.103	0.105	0.103	0.103	56,000	5,768	0.1030	1.030	1.030	1.050	1.030	1.030	5,600	1.0300	0.00%
2024-11-21	0	0.103	0.097	0.104	0.100	0.105	1,188,000	120,930	0.1018	1.030	0.970	1.040	1.000	1.050	118,800	1.0179	3.00%
2024-11-20	0	0.100	0.100	0.104	0.097	0.103	1,273,000	127,525	0.1002	1.000	1.000	1.040	0.970	1.030	127,300	1.0018	-11.50%
2024-11-19	0	0.113	0.103	0.113	0.103	0.114	325,000	34,563	0.1063	1.130	1.030	1.130	1.030	1.140	32,500	1.0635	-0.88%
2024-11-18	0	0.114	0.114	0.119	0.112	0.120	2,364,000	281,027	0.1189	1.140	1.140	1.190	1.120	1.200	236,400	1.1888	-5.79%
2024-11-15	0	0.121	0.113	0.121	0.118	0.122	51,000	6,022	0.1181	1.210	1.130	1.210	1.180	1.220	5,100	1.1808	-3.97%
2024-11-14	0	0.126	0.116	0.126	-	-	0	0	-	1.260	1.160	1.260	-	-	0	-	-1.56%
2024-11-13	0	0.128	0.117	0.128	0.134	0.134	11,000	1,474	0.1340	1.280	1.170	1.280	1.340	1.340	1,100	1.3400	2.40%
2024-11-12	0	0.125	0.122	0.125	0.114	0.145	984,000	124,260	0.1263	1.250	1.220	1.250	1.140	1.450	98,400	1.2628	-3.10%
2024-11-11	0	0.129	0.118	0.129	0.118	0.130	24,000	3,107	0.1295	1.290	1.180	1.290	1.180	1.300	2,400	1.2946	-6.52%
2024-11-08	0	0.138	0.120	0.138	0.116	0.138	24,000	3,290	0.1371	1.380	1.200	1.380	1.160	1.380	2,400	1.3708	-0.72%
2024-11-07	0	0.139	-	0.139	0.139	0.140	73,000	10,177	0.1394	1.390	-	1.390	1.390	1.400	7,300	1.3941	-3.47%
2024-11-06	0	0.144	0.130	0.144	0.130	0.149	156,000	21,634	0.1387	1.440	1.300	1.440	1.300	1.490	15,600	1.3868	7.46%
2024-11-05	0	0.134	0.126	0.134	0.136	0.152	32,000	4,383	0.1370	1.340	1.260	1.340	1.360	1.520	3,200	1.3697	-2.90%
2024-11-04	0	0.138	0.137	0.138	0.107	0.154	1,632,000	192,153	0.1177	1.380	1.370	1.380	1.070	1.540	163,200	1.1774	23.21%
2024-11-01	0	0.112	0.111	0.129	-	-	0	0	-	1.120	1.110	1.290	-	-	0	-	0.00%
2024-10-31	0	0.112	0.112	0.129	0.112	0.129	187,000	23,034	0.1232	1.120	1.120	1.290	1.120	1.290	18,700	1.2318	-5.08%
2024-10-30	0	0.118	0.113	0.124	0.118	0.126	274,000	32,476	0.1185	1.180	1.130	1.240	1.180	1.260	27,400	1.1853	5.36%
2024-10-29	0	0.112	0.110	0.116	0.105	0.111	183,000	19,643	0.1073	1.120	1.100	1.160	1.050	1.110	18,300	1.0734	-3.45%
2024-10-28	0	0.116	0.117	0.125	0.115	0.128	812,000	98,223	0.1210	1.160	1.170	1.250	1.150	1.280	81,200	1.2096	-14.71%
2024-10-25	0	0.136	0.129	0.136	0.125	0.139	6,000	778	0.1297	1.360	1.290	1.360	1.250	1.390	600	1.2967	-2.16%
2024-10-24	0	0.139	0.132	0.139	0.121	0.139	325,000	44,129	0.1358	1.390	1.320	1.390	1.210	1.390	32,500	1.3578	1.46%
2024-10-23	0	0.137	-	0.140	-	-	0	0	-	1.370	-	1.400	-	-	0	-	0.00%
2024-10-22	0	0.137	0.121	0.137	-	-	0	0	-	1.370	1.210	1.370	-	-	0	-	0.00%
2024-10-21	0	0.137	0.120	0.140	0.137	0.137	30,000	4,110	0.1370	1.370	1.200	1.400	1.370	1.370	3,000	1.3700	0.00%
2024-10-18	0	0.137	0.120	0.138	0.119	0.137	22,000	2,654	0.1206	1.370	1.200	1.380	1.190	1.370	2,200	1.2064	2.24%
2024-10-17	0	0.134	0.118	0.140	-	-	0	0	-	1.340	1.180	1.400	-	-	0	-	0.00%
2024-10-16	0	0.134	0.121	0.134	0.139	0.139	1,000	139	0.1390	1.340	1.210	1.340	1.390	1.390	100	1.3900	0.00%
2024-10-15	0	0.134	0.120	0.134	0.139	0.139	191,000	26,549	0.1390	1.340	1.200	1.340	1.390	1.390	19,100	1.3900	9.84%
2024-10-14	0	0.122	0.122	0.141	0.122	0.143	50,000	6,765	0.1353	1.220	1.220	1.410	1.220	1.430	5,000	1.3530	-9.63%
2024-10-10	0	0.135	0.135	0.140	0.135	0.138	162,000	22,209	0.1371	1.350	1.350	1.400	1.350	1.380	16,200	1.3709	-3.57%
2024-10-09	0	0.140	0.117	0.140	0.131	0.142	803,000	105,226	0.1310	1.400	1.170	1.400	1.310	1.420	80,300	1.3104	6.06%
2024-10-08	0	0.132	0.120	0.132	0.130	0.151	1,456,000	198,213	0.1361	1.320	1.200	1.320	1.300	1.510	145,600	1.3614	-9.59%
2024-10-07	0	0.146	0.146	0.155	0.123	0.160	1,272,000	167,751	0.1319	1.460	1.460	1.550	1.230	1.600	127,200	1.3188	18.70%
2024-10-04	0	0.123	0.121	0.128	0.120	0.133	2,392,000	302,668	0.1265	1.230	1.210	1.280	1.200	1.330	239,200	1.2653	-5.38%
2024-10-03	0	0.130	0.127	0.131	0.125	0.135	1,171,000	152,367	0.1301	1.300	1.270	1.310	1.250	1.350	117,100	1.3012	8.33%
2024-10-02	0	0.120	0.118	0.120	0.120	0.125	1,460,000	178,036	0.1219	1.200	1.180	1.200	1.200	1.250	146,000	1.2194	-3.23%
2024-09-30	0	0.124	0.124	0.129	0.119	0.134	853,000	108,625	0.1273	1.240	1.240	1.290	1.190	1.340	85,300	1.2734	-7.46%
2024-09-27	0	0.134	0.125	0.135	0.124	0.139	279,000	38,481	0.1379	1.340	1.250	1.350	1.240	1.390	27,900	1.3792	-2.90%
2024-09-26	0	0.138	0.132	0.138	0.138	0.147	639,000	89,045	0.1394	1.380	1.320	1.380	1.380	1.470	63,900	1.3935	6.98%
2024-09-25	0	0.129	0.127	0.133	0.129	0.129	17,000	2,193	0.1290	1.290	1.270	1.330	1.290	1.290	1,700	1.2900	0.00%
2024-09-24	0	0.129	0.125	0.130	0.124	0.130	724,000	90,454	0.1249	1.290	1.250	1.300	1.240	1.300	72,400	1.2494	4.03%
2024-09-23	0	0.124	0.120	0.137	-	-	0	0	-	1.240	1.200	1.370	-	-	0	-	0.00%
2024-09-20	0	0.124	0.123	0.135	0.117	0.139	168,000	20,192	0.1202	1.240	1.230	1.350	1.170	1.390	16,800	1.2019	-2.36%
2024-09-19	0	0.127	0.120	0.127	0.129	0.149	106,000	13,833	0.1305	1.270	1.200	1.270	1.290	1.490	10,600	1.3050	0.79%
2024-09-17	0	0.126	0.119	0.136	-	-	0	0	-	1.260	1.190	1.360	-	-	0	-	0.00%
2024-09-16	0	0.126	0.118	0.126	0.126	0.128	2,000	254	0.1270	1.260	1.180	1.260	1.260	1.280	200	1.2700	5.00%
2024-09-13	0	0.120	0.120	0.128	0.116	0.128	197,000	24,756	0.1257	1.200	1.200	1.280	1.160	1.280	19,700	1.2566	-7.69%
2024-09-12	0	0.130	0.117	0.130	-	-	0	0	-	1.300	1.170	1.300	-	-	0	-	0.00%
2024-09-11	0	0.130	0.116	0.130	0.130	0.130	137,000	17,810	0.1300	1.300	1.160	1.300	1.300	1.300	13,700	1.3000	-0.76%
2024-09-10	0	0.131	0.118	0.132	0.115	0.133	1,646,000	196,187	0.1192	1.310	1.180	1.320	1.150	1.330	164,600	1.1919	11.97%
2024-09-09	0	0.117	0.117	0.124	0.117	0.125	641,000	79,006	0.1233	1.170	1.170	1.240	1.170	1.250	64,100	1.2325	-6.40%
2024-09-05	0	0.125	0.125	0.135	0.125	0.129	244,000	30,936	0.1268	1.250	1.250	1.350	1.250	1.290	24,400	1.2679	-9.42%
2024-09-04	0	0.138	0.136	0.153	0.136	0.138	128,000	17,610	0.1376	1.380	1.360	1.530	1.360	1.380	12,800	1.3758	-1.43%
2024-09-03	0	0.140	0.127	0.150	0.125	0.168	400,000	55,756	0.1394	1.400	1.270	1.500	1.250	1.680	40,000	1.3939	-2.78%
2024-09-02	0	0.144	0.121	0.144	0.119	0.144	673,000	81,814	0.1216	1.440	1.210	1.440	1.190	1.440	67,300	1.2157	18.03%
2024-08-30	0	0.122	0.122	0.133	0.101	0.130	836,000	101,026	0.1208	1.220	1.220	1.330	1.010	1.300	83,600	1.2084	-5.43%
2024-08-29	0	0.129	0.128	0.135	0.125	0.138	990,000	129,382	0.1307	1.290	1.280	1.350	1.250	1.380	99,000	1.3069	-3.73%
2024-08-28	0	0.134	0.130	0.135	0.135	0.136	80,000	10,820	0.1353	1.340	1.300	1.350	1.350	1.360	8,000	1.3525	-5.63%
2024-08-27	0	0.142	0.141	0.143	-	-	0	0	-	1.420	1.410	1.430	-	-	0	-	0.00%
2024-08-26	0	0.142	0.139	0.145	-	-	0	0	-	1.420	1.390	1.450	-	-	0	-	0.00%
2024-08-23	0	0.142	0.139	0.143	0.142	0.143	469,000	66,618	0.1420	1.420	1.390	1.430	1.420	1.430	46,900	1.4204	0.00%
2024-08-22	0	0.142	0.142	0.145	0.142	0.147	542,000	77,474	0.1429	1.420	1.420	1.450	1.420	1.470	54,200	1.4294	-0.70%
2024-08-21	0	0.143	0.143	0.149	0.142	0.144	128,000	18,262	0.1427	1.430	1.430	1.490	1.420	1.440	12,800	1.4267	-1.38%
2024-08-20	0	0.145	0.145	0.149	-	-	0	0	-	1.450	1.450	1.490	-	-	0	-	0.00%
2024-08-19	0	0.145	0.145	0.149	0.145	0.149	260,000	37,783	0.1453	1.450	1.450	1.490	1.450	1.490	26,000	1.4532	0.00%
2024-08-16	0	0.145	0.144	0.146	0.144	0.146	270,000	39,200	0.1452	1.450	1.440	1.460	1.440	1.460	27,000	1.4519	3.57%
2024-08-15	0	0.140	0.140	0.144	0.140	0.140	282,000	39,480	0.1400	1.400	1.400	1.440	1.400	1.400	28,200	1.4000	-2.78%
2024-08-14	0	0.144	0.144	0.151	0.143	0.153	568,000	81,660	0.1438	1.440	1.440	1.510	1.430	1.530	56,800	1.4377	0.00%
2024-08-13	0	0.144	0.144	0.150	-	-	0	0	-	1.440	1.440	1.500	-	-	0	-	2.13%
2024-08-12	0	0.141	0.141	0.154	0.141	0.153	23,000	3,267	0.1420	1.410	1.410	1.540	1.410	1.530	2,300	1.4204	-2.76%
2024-08-09	0	0.145	0.145	0.150	0.145	0.150	342,000	49,659	0.1452	1.450	1.450	1.500	1.450	1.500	34,200	1.4520	0.00%
2024-08-08	0	0.145	0.145	0.150	0.143	0.149	694,000	100,466	0.1448	1.450	1.450	1.500	1.430	1.490	69,400	1.4476	-0.68%
2024-08-07	0	0.146	0.146	0.157	0.146	0.146	25,000	3,650	0.1460	1.460	1.460	1.570	1.460	1.460	2,500	1.4600	-5.19%
2024-08-06	0	0.154	0.151	0.158	0.145	0.154	192,000	29,334	0.1528	1.540	1.510	1.580	1.450	1.540	19,200	1.5278	1.32%
2024-08-05	0	0.152	0.151	0.158	0.151	0.152	407,000	61,857	0.1520	1.520	1.510	1.580	1.510	1.520	40,700	1.5198	-1.30%
2024-08-02	0	0.154	0.154	0.158	0.154	0.158	195,000	30,216	0.1550	1.540	1.540	1.580	1.540	1.580	19,500	1.5495	-2.53%
2024-08-01	0	0.158	0.158	0.161	-	-	0	0	-	1.580	1.580	1.610	-	-	0	-	0.00%
2024-07-31	0	0.158	0.158	0.161	0.156	0.161	328,000	52,751	0.1608	1.580	1.580	1.610	1.560	1.610	32,800	1.6083	-1.25%
2024-07-30	0	0.160	0.155	0.161	0.151	0.160	247,000	38,299	0.1551	1.600	1.550	1.610	1.510	1.600	24,700	1.5506	5.96%
2024-07-29	0	0.151	0.151	0.160	0.149	0.152	420,000	63,316	0.1508	1.510	1.510	1.600	1.490	1.520	42,000	1.5075	1.34%
2024-07-26	0	0.149	0.149	0.155	0.149	0.149	78,000	11,622	0.1490	1.490	1.490	1.550	1.490	1.490	7,800	1.4900	0.00%
2024-07-25	0	0.149	0.149	0.155	0.141	0.149	38,000	5,582	0.1469	1.490	1.490	1.550	1.410	1.490	3,800	1.4689	2.76%
2024-07-24	0	0.145	0.145	0.153	0.143	0.149	848,000	122,540	0.1445	1.450	1.450	1.530	1.430	1.490	84,800	1.4450	3.57%
2024-07-23	0	0.140	0.140	0.160	0.139	0.170	50,000	7,614	0.1523	1.400	1.400	1.600	1.390	1.700	5,000	1.5228	-6.04%
2024-07-22	0	0.149	0.143	0.145	0.137	0.152	819,000	118,440	0.1446	1.490	1.430	1.450	1.370	1.520	81,900	1.4462	-3.25%
2024-07-19	0	0.154	0.147	0.154	0.145	0.154	455,000	67,271	0.1478	1.540	1.470	1.540	1.450	1.540	45,500	1.4785	6.94%
2024-07-18	0	0.144	0.144	0.150	0.144	0.151	899,000	132,859	0.1478	1.440	1.440	1.500	1.440	1.510	89,900	1.4779	-4.00%
2024-07-17	0	0.150	0.150	0.154	0.150	0.150	82,000	12,300	0.1500	1.500	1.500	1.540	1.500	1.500	8,200	1.5000	0.67%
2024-07-16	0	0.149	0.149	0.157	0.149	0.165	1,445,000	220,863	0.1528	1.490	1.490	1.570	1.490	1.650	144,500	1.5285	-5.70%
2024-07-15	0	0.158	0.158	0.159	0.148	0.160	1,057,000	163,039	0.1542	1.580	1.580	1.590	1.480	1.600	105,700	1.5425	8.97%
2024-07-12	0	0.145	0.145	0.154	0.143	0.143	28,000	4,004	0.1430	1.450	1.450	1.540	1.430	1.430	2,800	1.4300	2.11%
2024-07-11	0	0.142	0.142	0.159	0.142	0.142	285,000	39,840	0.1398	1.420	1.420	1.590	1.420	1.420	28,500	1.3979	1.43%
2024-07-10	0	0.140	0.140	0.159	0.140	0.146	207,000	29,841	0.1442	1.400	1.400	1.590	1.400	1.460	20,700	1.4416	-4.11%
2024-07-09	0	0.146	0.146	0.152	0.142	0.158	626,000	91,739	0.1465	1.460	1.460	1.520	1.420	1.580	62,600	1.4655	-0.68%
2024-07-08	0	0.147	0.145	0.147	0.145	0.150	233,000	34,021	0.1460	1.470	1.450	1.470	1.450	1.500	23,300	1.4601	3.52%
2024-07-05	0	0.142	0.142	0.162	0.141	0.144	220,000	31,504	0.1432	1.420	1.420	1.620	1.410	1.440	22,000	1.4320	-2.74%
2024-07-04	0	0.146	0.142	0.147	0.140	0.155	942,000	135,054	0.1434	1.460	1.420	1.470	1.400	1.550	94,200	1.4337	-1.35%
2024-07-03	0	0.148	0.148	0.161	0.147	0.149	532,000	78,939	0.1484	1.480	1.480	1.610	1.470	1.490	53,200	1.4838	1.37%
2024-07-02	0	0.146	0.146	0.151	0.144	0.151	651,000	96,105	0.1476	1.460	1.460	1.510	1.440	1.510	65,100	1.4763	-1.35%
2024-06-28	0	0.148	0.148	0.152	0.146	0.154	854,000	125,933	0.1475	1.480	1.480	1.520	1.460	1.540	85,400	1.4746	-4.52%
2024-06-27	0	0.155	0.149	0.155	-	-	0	0	-	1.550	1.490	1.550	-	-	0	-	0.00%
2024-06-26	0	0.155	0.152	0.155	0.150	0.178	1,534,000	248,122	0.1617	1.550	1.520	1.550	1.500	1.780	153,400	1.6175	0.00%
2024-06-25	0	0.155	0.151	0.156	0.155	0.161	219,000	34,149	0.1559	1.550	1.510	1.560	1.550	1.610	21,900	1.5593	3.33%
2024-06-24	0	0.150	0.150	0.153	0.150	0.150	873,000	130,950	0.1500	1.500	1.500	1.530	1.500	1.500	87,300	1.5000	-1.96%
2024-06-21	0	0.153	0.147	0.154	0.147	0.154	61,000	9,324	0.1529	1.530	1.470	1.540	1.470	1.540	6,100	1.5285	-3.77%
2024-06-20	0	0.159	0.150	0.166	0.142	0.164	420,000	63,082	0.1502	1.590	1.500	1.660	1.420	1.640	42,000	1.5020	-1.24%
2024-06-19	0	0.161	0.158	0.167	0.159	0.180	1,811,000	303,082	0.1674	1.610	1.580	1.670	1.590	1.800	181,100	1.6736	-0.62%
2024-06-18	0	0.162	0.160	0.163	0.160	0.169	633,000	102,888	0.1625	1.620	1.600	1.630	1.600	1.690	63,300	1.6254	-2.41%
2024-06-17	0	0.166	0.161	0.167	0.159	0.167	148,000	24,267	0.1640	1.660	1.610	1.670	1.590	1.670	14,800	1.6397	-2.35%
2024-06-14	0	0.170	0.165	0.170	0.170	0.175	212,000	36,057	0.1701	1.700	1.650	1.700	1.700	1.750	21,200	1.7008	3.03%
2024-06-13	0	0.165	0.160	0.165	0.167	0.176	1,467,000	249,825	0.1703	1.650	1.600	1.650	1.670	1.760	146,700	1.7030	-2.94%
2024-06-12	0	0.170	0.164	0.172	0.151	0.179	2,339,000	398,500	0.1704	1.700	1.640	1.720	1.510	1.790	233,900	1.7037	-4.49%
2024-06-11	0	0.178	0.178	0.181	0.177	0.181	1,293,000	231,647	0.1792	1.780	1.780	1.810	1.770	1.810	129,300	1.7915	-0.56%
2024-06-07	0	0.179	0.179	0.181	0.177	0.180	314,000	56,385	0.1796	1.790	1.790	1.810	1.770	1.800	31,400	1.7957	2.29%
2024-06-06	0	0.175	0.175	0.178	0.173	0.176	505,000	88,088	0.1744	1.750	1.750	1.780	1.730	1.760	50,500	1.7443	-1.69%
2024-06-05	0	0.178	0.176	0.179	0.173	0.180	320,000	56,980	0.1781	1.780	1.760	1.790	1.730	1.800	32,000	1.7806	2.89%
2024-06-04	0	0.173	0.171	0.176	0.170	0.173	992,000	171,034	0.1724	1.730	1.710	1.760	1.700	1.730	99,200	1.7241	2.98%
2024-06-03	0	0.168	0.168	0.169	0.165	0.180	777,000	134,068	0.1725	1.680	1.680	1.690	1.650	1.800	77,700	1.7255	-6.67%
2024-05-31	0	0.180	0.180	0.182	0.180	0.183	210,000	38,230	0.1820	1.800	1.800	1.820	1.800	1.830	21,000	1.8205	0.00%
2024-05-30	0	0.180	0.180	0.182	0.180	0.189	395,000	73,036	0.1849	1.800	1.800	1.820	1.800	1.890	39,500	1.8490	0.00%
2024-05-29	0	0.180	0.178	0.180	0.168	0.183	947,000	165,790	0.1751	1.800	1.780	1.800	1.680	1.830	94,700	1.7507	5.88%
2024-05-28	0	0.170	0.170	0.177	0.170	0.181	458,000	81,234	0.1774	1.700	1.700	1.770	1.700	1.810	45,800	1.7737	-5.56%
2024-05-27	0	0.180	0.180	0.182	0.180	0.192	134,000	25,018	0.1867	1.800	1.800	1.820	1.800	1.920	13,400	1.8670	0.56%
2024-05-24	0	0.179	0.173	0.179	0.180	0.182	431,000	77,884	0.1807	1.790	1.730	1.790	1.800	1.820	43,100	1.8071	-1.65%
2024-05-23	0	0.182	0.180	0.185	0.178	0.186	166,000	29,841	0.1798	1.820	1.800	1.850	1.780	1.860	16,600	1.7977	2.25%
2024-05-22	0	0.178	0.173	0.178	0.178	0.178	6,000	1,068	0.1780	1.780	1.730	1.780	1.780	1.780	600	1.7800	-1.66%
2024-05-21	0	0.181	0.181	0.184	0.180	0.181	492,000	89,002	0.1809	1.810	1.810	1.840	1.800	1.810	49,200	1.8090	-4.74%
2024-05-20	0	0.190	0.185	0.193	0.188	0.197	497,000	95,990	0.1931	1.900	1.850	1.930	1.880	1.970	49,700	1.9314	-4.04%
2024-05-17	0	0.198	0.188	0.209	0.198	0.211	352,000	72,007	0.2046	1.980	1.880	2.090	1.980	2.110	35,200	2.0457	-5.26%
2024-05-16	0	0.209	0.202	0.209	0.183	0.209	2,046,000	404,049	0.1975	2.090	2.020	2.090	1.830	2.090	204,600	1.9748	13.59%
2024-05-14	0	0.184	0.182	0.187	0.178	0.199	1,310,000	241,863	0.1846	1.840	1.820	1.870	1.780	1.990	131,000	1.8463	1.10%
2024-05-13	0	0.182	0.182	0.190	0.182	0.217	1,534,000	310,977	0.2027	1.820	1.820	1.900	1.820	2.170	153,400	2.0272	-13.33%
2024-05-10	0	0.210	0.206	0.210	0.207	0.222	4,935,000	1,058,598	0.2145	2.100	2.060	2.100	2.070	2.220	493,500	2.1451	0.00%
2024-05-09	0	0.210	0.202	0.212	0.191	0.211	3,183,000	656,319	0.2062	2.100	2.020	2.120	1.910	2.110	318,300	2.0620	5.00%
2024-05-08	0	0.200	0.194	0.201	0.177	0.216	13,233,000	2,611,330	0.1973	2.000	1.940	2.010	1.770	2.160	1,323,300	1.9733	14.94%
2024-05-07	0	0.174	0.174	0.176	0.150	0.190	4,149,000	725,390	0.1748	1.740	1.740	1.760	1.500	1.900	414,900	1.7483	17.57%
2024-05-06	0	0.148	0.148	0.149	0.146	0.147	292,000	42,802	0.1466	1.480	1.480	1.490	1.460	1.470	29,200	1.4658	1.37%
2024-05-03	0	0.146	0.146	0.150	0.146	0.150	527,000	78,296	0.1486	1.460	1.460	1.500	1.460	1.500	52,700	1.4857	0.69%
2024-05-02	0	0.145	0.141	0.143	0.136	0.147	1,410,000	199,904	0.1418	1.450	1.410	1.430	1.360	1.470	141,000	1.4178	9.02%
2024-04-30	0	0.133	0.133	0.134	0.128	0.138	701,000	94,793	0.1352	1.330	1.330	1.340	1.280	1.380	70,100	1.3523	-5.00%
2024-04-29	0	0.140	0.135	0.138	0.135	0.140	216,000	29,914	0.1385	1.400	1.350	1.380	1.350	1.400	21,600	1.3849	0.72%
2024-04-26	0	0.139	0.136	0.139	0.136	0.156	544,000	74,928	0.1377	1.390	1.360	1.390	1.360	1.560	54,400	1.3774	0.72%
2024-04-25	0	0.138	0.135	0.138	0.135	0.144	1,791,000	248,222	0.1386	1.380	1.350	1.380	1.350	1.440	179,100	1.3859	0.00%
2024-04-24	0	0.138	0.138	0.142	0.136	0.146	2,184,000	308,564	0.1413	1.380	1.380	1.420	1.360	1.460	218,400	1.4128	-2.82%
2024-04-23	0	0.142	0.142	0.145	0.141	0.145	1,675,000	239,967	0.1433	1.420	1.420	1.450	1.410	1.450	167,500	1.4326	-0.70%
2024-04-22	0	0.143	0.142	0.145	0.138	0.150	2,470,000	353,578	0.1431	1.430	1.420	1.450	1.380	1.500	247,000	1.4315	-4.03%
2024-04-19	0	0.149	0.149	0.153	0.149	0.163	1,243,000	195,005	0.1569	1.490	1.490	1.530	1.490	1.630	124,300	1.5688	-7.45%
2024-04-18	0	0.161	0.161	0.174	0.158	0.162	2,315,000	374,512	0.1618	1.610	1.610	1.740	1.580	1.620	231,500	1.6178	1.90%
2024-04-17	0	0.158	0.156	0.160	0.158	0.163	635,000	101,850	0.1604	1.580	1.560	1.600	1.580	1.630	63,500	1.6039	-1.25%
2024-04-16	0	0.160	0.159	0.174	0.159	0.160	2,204,000	352,568	0.1600	1.600	1.590	1.740	1.590	1.600	220,400	1.5997	0.63%
2024-04-15	0	0.159	0.157	0.160	0.157	0.162	750,000	120,247	0.1603	1.590	1.570	1.600	1.570	1.620	75,000	1.6033	-1.85%
2024-04-12	0	0.162	0.162	0.168	0.162	0.169	4,905,000	800,312	0.1632	1.620	1.620	1.680	1.620	1.690	490,500	1.6316	-4.14%
2024-04-11	0	0.169	0.169	0.170	0.168	0.170	166,000	28,094	0.1692	1.690	1.690	1.700	1.680	1.700	16,600	1.6924	0.60%
2024-04-10	0	0.168	0.166	0.171	0.158	0.172	4,659,000	770,746	0.1654	1.680	1.660	1.710	1.580	1.720	465,900	1.6543	2.44%
2024-04-09	0	0.164	0.160	0.165	0.155	0.165	1,179,000	188,089	0.1595	1.640	1.600	1.650	1.550	1.650	117,900	1.5953	-0.61%
2024-04-08	0	0.165	0.160	0.170	0.165	0.171	5,976,000	1,013,600	0.1696	1.650	1.600	1.700	1.650	1.710	597,600	1.6961	5.10%
2024-04-05	0	0.157	0.157	0.164	0.145	0.175	2,529,000	418,339	0.1654	1.570	1.570	1.640	1.450	1.750	252,900	1.6542	-9.77%
2024-04-03	0	0.174	0.174	0.175	0.169	0.184	7,840,000	1,377,117	0.1757	1.740	1.740	1.750	1.690	1.840	784,000	1.7565	2.96%
2024-04-02	0	0.169	0.168	0.174	0.164	0.176	772,000	129,068	0.1672	1.690	1.680	1.740	1.640	1.760	77,200	1.6719	-3.98%
2024-03-28	0	0.176	0.172	0.180	0.169	0.189	8,030,000	1,386,896	0.1727	1.760	1.720	1.800	1.690	1.890	803,000	1.7271	6.67%
2024-03-27	0	0.165	0.165	0.171	0.165	0.188	691,000	114,654	0.1659	1.650	1.650	1.710	1.650	1.880	69,100	1.6592	-1.79%
2024-03-26	0	0.168	0.169	0.171	0.163	0.186	6,660,000	1,159,967	0.1742	1.680	1.690	1.710	1.630	1.860	666,000	1.7417	-4.00%
2024-03-25	0	0.175	0.166	0.189	-	-	0	0	-	1.750	1.660	1.890	-	-	0	-	0.00%
2024-03-22	0	0.175	0.175	0.177	0.175	0.194	526,000	93,021	0.1768	1.750	1.750	1.770	1.750	1.940	52,600	1.7685	-2.23%
2024-03-21	0	0.179	0.175	0.179	0.174	0.193	2,815,000	519,935	0.1847	1.790	1.750	1.790	1.740	1.930	281,500	1.8470	-5.79%
2024-03-20	0	0.190	0.190	0.194	0.188	0.190	496,000	94,151	0.1898	1.900	1.900	1.940	1.880	1.900	49,600	1.8982	0.53%
2024-03-19	0	0.189	0.189	0.190	0.189	0.197	1,954,000	377,747	0.1933	1.890	1.890	1.900	1.890	1.970	195,400	1.9332	-1.56%
2024-03-18	0	0.192	0.185	0.197	0.190	0.208	2,297,000	448,600	0.1953	1.920	1.850	1.970	1.900	2.080	229,700	1.9530	-2.54%
2024-03-15	0	0.197	0.187	0.197	0.177	0.204	7,200,000	1,361,878	0.1891	1.970	1.870	1.970	1.770	2.040	720,000	1.8915	10.06%
2024-03-14	0	0.179	0.179	0.187	0.176	0.195	1,208,000	218,129	0.1806	1.790	1.790	1.870	1.760	1.950	120,800	1.8057	-3.24%
2024-03-13	0	0.185	0.177	0.185	0.175	0.205	6,206,000	1,185,932	0.1911	1.850	1.770	1.850	1.750	2.050	620,600	1.9109	1.09%
2024-03-12	0	0.183	0.183	0.184	0.145	0.188	9,059,000	1,558,579	0.1720	1.830	1.830	1.840	1.450	1.880	905,900	1.7205	26.21%
2024-03-11	0	0.145	0.145	0.149	0.145	0.169	3,293,000	508,123	0.1543	1.450	1.450	1.490	1.450	1.690	329,300	1.5430	-7.64%
2024-03-08	0	0.157	0.155	0.157	0.146	0.172	4,403,000	672,872	0.1528	1.570	1.550	1.570	1.460	1.720	440,300	1.5282	0.00%
2024-03-07	0	0.157	0.149	0.156	0.147	0.189	11,383,000	1,855,918	0.1630	1.570	1.490	1.560	1.470	1.890	1,138,300	1.6304	-9.25%
2024-03-06	0	0.173	0.161	0.173	0.155	0.185	13,356,000	2,252,191	0.1686	1.730	1.610	1.730	1.550	1.850	1,335,600	1.6863	10.19%
2024-03-05	0	0.157	0.157	0.158	0.124	0.164	20,732,000	3,078,584	0.1485	1.570	1.570	1.580	1.240	1.640	2,073,200	1.4849	30.83%
2024-03-04	0	0.120	0.120	0.122	0.119	0.122	1,621,000	193,499	0.1194	1.200	1.200	1.220	1.190	1.220	162,100	1.1937	0.84%
2024-03-01	0	0.119	0.119	0.120	0.119	0.120	1,402,000	167,808	0.1197	1.190	1.190	1.200	1.190	1.200	140,200	1.1969	-0.83%
2024-02-29	0	0.120	0.117	0.120	0.117	0.118	660,000	77,824	0.1179	1.200	1.170	1.200	1.170	1.180	66,000	1.1792	3.45%
2024-02-28	0	0.116	0.116	0.120	0.116	0.120	7,893,000	928,831	0.1177	1.160	1.160	1.200	1.160	1.200	789,300	1.1768	0.00%
2024-02-27	0	0.116	0.115	0.119	0.115	0.122	6,919,000	828,005	0.1197	1.160	1.150	1.190	1.150	1.220	691,900	1.1967	0.87%
2024-02-26	0	0.115	0.115	0.120	0.113	0.121	2,725,000	315,883	0.1159	1.150	1.150	1.200	1.130	1.210	272,500	1.1592	-8.00%
2024-02-23	0	0.125	0.115	0.125	0.115	0.130	10,077,000	1,244,739	0.1235	1.250	1.150	1.250	1.150	1.300	1,007,700	1.2352	1.63%
2024-02-22	0	0.123	0.125	0.127	0.120	0.129	5,439,000	667,034	0.1226	1.230	1.250	1.270	1.200	1.290	543,900	1.2264	-1.60%
2024-02-21	0	0.125	0.121	0.125	0.111	0.128	8,885,000	1,043,179	0.1174	1.250	1.210	1.250	1.110	1.280	888,500	1.1741	-0.79%
2024-02-20	0	0.126	0.126	0.132	0.125	0.134	2,107,000	268,905	0.1276	1.260	1.260	1.320	1.250	1.340	210,700	1.2762	-2.33%
2024-02-19	0	0.129	0.129	0.134	0.115	0.129	11,279,000	1,426,796	0.1265	1.290	1.290	1.340	1.150	1.290	1,127,900	1.2650	7.50%
2024-02-16	0	0.120	0.120	0.121	0.110	0.127	3,496,000	409,776	0.1172	1.200	1.200	1.210	1.100	1.270	349,600	1.1721	-3.23%
2024-02-15	0	0.124	0.117	0.124	0.112	0.130	2,342,000	275,704	0.1177	1.240	1.170	1.240	1.120	1.300	234,200	1.1772	3.33%
2024-02-14	0	0.120	0.120	0.122	0.119	0.125	1,625,000	196,584	0.1210	1.200	1.200	1.220	1.190	1.250	162,500	1.2097	-2.44%
2024-02-09	0	0.123	0.123	0.129	0.122	0.130	3,007,000	384,171	0.1278	1.230	1.230	1.290	1.220	1.300	300,700	1.2776	-8.89%
2024-02-08	0	0.135	0.125	0.135	0.118	0.144	19,559,000	2,577,447	0.1318	1.350	1.250	1.350	1.180	1.440	1,955,900	1.3178	17.39%
2024-02-07	0	0.115	0.113	0.115	0.092	0.145	31,502,000	3,826,427	0.1215	1.150	1.130	1.150	0.920	1.450	3,150,200	1.2147	25.00%
2024-02-06	0	0.092	0.090	0.092	0.062	0.098	15,193,000	1,268,778	0.0835	0.920	0.900	0.920	0.620	0.980	1,519,300	0.8351	48.39%
2024-02-05	0	0.062	0.062	0.065	0.061	0.062	736,000	44,996	0.0611	0.620	0.620	0.650	0.610	0.620	73,600	0.6114	1.64%
2024-02-02	0	0.061	0.061	0.064	0.059	0.063	7,562,000	459,049	0.0607	0.610	0.610	0.640	0.590	0.630	756,200	0.6070	3.39%
2024-02-01	0	0.059	0.059	0.062	0.059	0.060	985,000	58,185	0.0591	0.590	0.590	0.620	0.590	0.600	98,500	0.5907	0.00%
2024-01-31	0	0.059	0.056	0.062	0.055	0.069	6,402,000	377,028	0.0589	0.590	0.560	0.620	0.550	0.690	640,200	0.5889	-1.67%
2024-01-30	0	0.060	0.056	0.060	0.056	0.067	190,000	10,664	0.0561	0.600	0.560	0.600	0.560	0.670	19,000	0.5613	7.14%
2024-01-29	0	0.056	0.056	0.058	0.056	0.061	6,777,000	410,590	0.0606	0.560	0.560	0.580	0.560	0.610	677,700	0.6059	-11.11%
2024-01-26	0	0.063	0.062	0.063	0.060	0.090	4,824,000	355,100	0.0736	0.630	0.620	0.630	0.600	0.900	482,400	0.7361	-18.18%
2024-01-25	0	0.077	0.069	0.076	0.068	0.085	18,518,000	1,351,019	0.0730	0.770	0.690	0.760	0.680	0.850	1,851,800	0.7296	0.00%
2024-01-24	0	0.077	0.073	0.077	0.049	0.092	28,942,000	2,161,011	0.0747	0.770	0.730	0.770	0.490	0.920	2,894,200	0.7467	57.14%
2024-01-23	0	0.049	0.044	0.049	0.044	0.049	6,510,000	293,092	0.0450	0.490	0.440	0.490	0.440	0.490	651,000	0.4502	8.89%
2024-01-22	0	0.045	0.044	0.045	0.045	0.048	302,000	13,796	0.0457	0.450	0.440	0.450	0.450	0.480	30,200	0.4568	-6.25%
2024-01-19	0	0.048	0.045	0.049	0.048	0.048	2,000	96	0.0480	0.480	0.450	0.490	0.480	0.480	200	0.4800	0.00%
2024-01-18	0	0.048	0.045	0.050	0.048	0.048	2,000	96	0.0480	0.480	0.450	0.500	0.480	0.480	200	0.4800	0.00%
2024-01-17	0	0.048	0.046	0.048	0.045	0.050	575,000	26,288	0.0457	0.480	0.460	0.480	0.450	0.500	57,500	0.4572	-4.00%
2024-01-16	0	0.050	0.046	0.050	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2024-01-15	0	0.050	0.048	0.050	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2024-01-12	0	0.050	0.046	0.050	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2024-01-11	0	0.050	0.045	0.050	0.046	0.050	2,000	96	0.0480	0.500	0.450	0.500	0.460	0.500	200	0.4800	6.38%
2024-01-10	0	0.047	0.046	0.050	0.046	0.050	199,000	9,254	0.0465	0.470	0.460	0.500	0.460	0.500	19,900	0.4650	2.17%
2024-01-09	0	0.046	0.045	0.050	-	-	0	0	-	0.460	0.450	0.500	-	-	0	-	0.00%
2024-01-08	0	0.046	0.046	0.048	0.043	0.049	2,611,000	118,962	0.0456	0.460	0.460	0.480	0.430	0.490	261,100	0.4556	-9.80%
2024-01-05	0	0.051	0.051	0.053	0.050	0.053	331,000	16,659	0.0503	0.510	0.510	0.530	0.500	0.530	33,100	0.5033	2.00%
2024-01-04	0	0.050	0.050	0.053	0.050	0.055	2,904,000	153,660	0.0529	0.500	0.500	0.530	0.500	0.550	290,400	0.5291	-9.09%
2024-01-03	0	0.055	0.051	0.055	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	-1.79%
2024-01-02	0	0.056	0.053	0.056	0.053	0.056	84,000	4,521	0.0538	0.560	0.530	0.560	0.530	0.560	8,400	0.5382	7.69%
2023-12-29	0	0.052	0.051	0.053	-	-	0	0	-	0.520	0.510	0.530	-	-	0	-	0.00%
2023-12-28	0	0.052	0.052	0.054	0.050	0.055	1,688,000	88,248	0.0523	0.520	0.520	0.540	0.500	0.550	168,800	0.5228	-7.14%
2023-12-27	0	0.056	0.053	0.057	0.053	0.057	936,000	51,795	0.0553	0.560	0.530	0.570	0.530	0.570	93,600	0.5534	3.70%
2023-12-22	0	0.054	0.054	0.059	0.051	0.059	494,000	26,021	0.0527	0.540	0.540	0.590	0.510	0.590	49,400	0.5267	-5.26%
2023-12-21	0	0.057	0.053	0.057	0.053	0.057	1,377,000	73,493	0.0534	0.570	0.530	0.570	0.530	0.570	137,700	0.5337	9.62%
2023-12-20	0	0.052	0.052	0.055	0.051	0.056	255,000	13,503	0.0530	0.520	0.520	0.550	0.510	0.560	25,500	0.5295	-11.86%
2023-12-19	0	0.059	0.054	0.059	0.054	0.060	95,000	5,417	0.0570	0.590	0.540	0.590	0.540	0.600	9,500	0.5702	3.51%
2023-12-18	0	0.057	0.053	0.057	0.055	0.057	464,000	25,675	0.0553	0.570	0.530	0.570	0.550	0.570	46,400	0.5533	-1.72%
2023-12-15	0	0.058	0.057	0.058	0.057	0.064	7,534,000	443,794	0.0589	0.580	0.570	0.580	0.570	0.640	753,400	0.5891	9.43%
2023-12-14	0	0.053	0.052	0.053	0.052	0.053	300,000	15,850	0.0528	0.530	0.520	0.530	0.520	0.530	30,000	0.5283	1.92%
2023-12-13	0	0.052	0.052	0.056	0.052	0.055	117,000	6,236	0.0533	0.520	0.520	0.560	0.520	0.550	11,700	0.5330	-5.45%
2023-12-12	0	0.055	0.052	0.055	0.053	0.055	662,000	35,089	0.0530	0.550	0.520	0.550	0.530	0.550	66,200	0.5300	-3.51%
2023-12-11	0	0.057	0.053	0.059	0.052	0.070	3,272,000	189,756	0.0580	0.570	0.530	0.590	0.520	0.700	327,200	0.5799	-6.56%
2023-12-08	0	0.061	0.061	0.065	0.055	0.076	1,815,000	116,040	0.0639	0.610	0.610	0.650	0.550	0.760	181,500	0.6393	-7.58%
2023-12-07	0	0.066	0.066	0.067	0.049	0.098	11,239,000	800,213	0.0712	0.660	0.660	0.670	0.490	0.980	1,123,900	0.7120	34.69%
2023-12-06	0	0.049	0.046	0.052	-	-	0	0	-	0.490	0.460	0.520	-	-	0	-	0.00%
2023-12-05	0	0.049	0.049	0.054	0.049	0.054	506,000	25,528	0.0505	0.490	0.490	0.540	0.490	0.540	50,600	0.5045	-10.91%
2023-12-04	0	0.055	0.054	0.055	0.048	0.055	825,000	43,966	0.0533	0.550	0.540	0.550	0.480	0.550	82,500	0.5329	14.58%
2023-12-01	0	0.048	0.046	0.054	-	-	0	0	-	0.480	0.460	0.540	-	-	0	-	0.00%
2023-11-30	0	0.048	0.048	0.053	0.048	0.053	61,000	2,973	0.0487	0.480	0.480	0.530	0.480	0.530	6,100	0.4874	-9.43%
2023-11-29	0	0.053	0.046	0.055	-	-	0	0	-	0.530	0.460	0.550	-	-	0	-	0.00%
2023-11-28	0	0.053	0.048	0.054	0.049	0.054	6,464,000	320,498	0.0496	0.530	0.480	0.540	0.490	0.540	646,400	0.4958	1.92%
2023-11-27	0	0.052	0.050	0.052	0.052	0.052	80,000	4,160	0.0520	0.520	0.500	0.520	0.520	0.520	8,000	0.5200	0.00%
2023-11-24	0	0.052	0.048	0.052	0.048	0.052	6,203,000	298,456	0.0481	0.520	0.480	0.520	0.480	0.520	620,300	0.4811	13.04%
2023-11-23	0	0.046	0.046	0.053	0.046	0.047	128,000	5,928	0.0463	0.460	0.460	0.530	0.460	0.470	12,800	0.4631	-14.81%
2023-11-22	0	0.054	0.048	0.054	0.050	0.054	268,000	13,404	0.0500	0.540	0.480	0.540	0.500	0.540	26,800	0.5001	0.00%
2023-11-21	0	0.054	0.050	0.055	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2023-11-20	0	0.054	0.051	0.055	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	0.00%
2023-11-17	0	0.054	0.048	0.054	0.050	0.054	68,000	3,428	0.0504	0.540	0.480	0.540	0.500	0.540	6,800	0.5041	0.00%
2023-11-16	0	0.054	0.050	0.055	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2023-11-15	0	0.054	0.047	0.055	-	-	0	0	-	0.540	0.470	0.550	-	-	0	-	0.00%
2023-11-14	0	0.054	0.050	0.054	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2023-11-13	0	0.054	0.050	0.054	0.050	0.054	474,000	24,421	0.0515	0.540	0.500	0.540	0.500	0.540	47,400	0.5152	8.00%
2023-11-10	0	0.050	0.050	0.053	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	0.00%
2023-11-09	0	0.050	0.051	0.053	0.050	0.053	503,000	25,153	0.0500	0.500	0.510	0.530	0.500	0.530	50,300	0.5001	-5.66%
2023-11-08	0	0.053	0.051	0.053	0.052	0.053	92,000	4,793	0.0521	0.530	0.510	0.530	0.520	0.530	9,200	0.5210	0.00%
2023-11-07	0	0.053	0.050	0.053	0.053	0.055	213,000	11,292	0.0530	0.530	0.500	0.530	0.530	0.550	21,300	0.5301	-1.85%
2023-11-06	0	0.054	0.051	0.055	0.051	0.054	220,000	11,484	0.0522	0.540	0.510	0.550	0.510	0.540	22,000	0.5220	-1.82%
2023-11-03	0	0.055	0.053	0.055	0.052	0.055	110,000	5,837	0.0531	0.550	0.530	0.550	0.520	0.550	11,000	0.5306	-3.51%
2023-11-02	0	0.057	0.052	0.057	0.053	0.057	501,000	26,557	0.0530	0.570	0.520	0.570	0.530	0.570	50,100	0.5301	0.00%
2023-11-01	0	0.057	0.053	0.057	0.053	0.057	472,000	25,041	0.0531	0.570	0.530	0.570	0.530	0.570	47,200	0.5305	5.56%
2023-10-31	0	0.054	0.052	0.055	0.053	0.054	563,000	30,002	0.0533	0.540	0.520	0.550	0.530	0.540	56,300	0.5329	-5.26%
2023-10-30	0	0.057	0.053	0.057	0.055	0.057	258,000	14,202	0.0550	0.570	0.530	0.570	0.550	0.570	25,800	0.5505	3.64%
2023-10-27	0	0.055	0.053	0.056	0.053	0.056	54,000	2,941	0.0545	0.550	0.530	0.560	0.530	0.560	5,400	0.5446	-5.17%
2023-10-26	0	0.058	0.053	0.058	0.057	0.058	109,000	6,230	0.0572	0.580	0.530	0.580	0.570	0.580	10,900	0.5716	-7.94%
2023-10-25	0	0.063	0.056	0.063	0.055	0.065	27,000	1,527	0.0566	0.630	0.560	0.630	0.550	0.650	2,700	0.5656	21.15%
2023-10-24	0	0.052	0.052	0.055	0.052	0.055	6,040,000	326,135	0.0540	0.520	0.520	0.550	0.520	0.550	604,000	0.5400	-13.33%
2023-10-20	0	0.060	0.057	0.060	0.057	0.060	169,000	10,035	0.0594	0.600	0.570	0.600	0.570	0.600	16,900	0.5938	3.45%
2023-10-19	0	0.058	0.057	0.058	0.057	0.058	228,000	13,034	0.0572	0.580	0.570	0.580	0.570	0.580	22,800	0.5717	1.75%
2023-10-18	0	0.057	0.057	0.062	0.057	0.057	100,100	5,705	0.0570	0.570	0.570	0.620	0.570	0.570	10,010	0.5699	0.00%
2023-10-17	0	0.057	0.057	0.062	0.057	0.057	5,000	285	0.0570	0.570	0.570	0.620	0.570	0.570	500	0.5700	-8.06%
2023-10-16	0	0.062	0.057	0.062	0.059	0.062	111,000	6,552	0.0590	0.620	0.570	0.620	0.590	0.620	11,100	0.5903	0.00%
2023-10-13	0	0.062	0.057	0.062	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2023-10-12	0	0.062	0.057	0.062	0.057	0.062	23,000	1,359	0.0591	0.620	0.570	0.620	0.570	0.620	2,300	0.5909	0.00%
2023-10-11	0	0.062	0.057	0.062	0.057	0.062	97,000	5,752	0.0593	0.620	0.570	0.620	0.570	0.620	9,700	0.5930	0.00%
2023-10-10	0	0.062	0.057	0.062	0.057	0.062	51,000	2,912	0.0571	0.620	0.570	0.620	0.570	0.620	5,100	0.5710	6.90%
2023-10-09	0	0.058	0.057	0.063	-	-	0	0	-	0.580	0.570	0.630	-	-	0	-	0.00%
2023-10-06	0	0.058	0.057	0.063	-	-	0	0	-	0.580	0.570	0.630	-	-	0	-	0.00%
2023-10-05	0	0.058	0.058	0.061	0.058	0.062	6,031,000	370,885	0.0615	0.580	0.580	0.610	0.580	0.620	603,100	0.6150	1.75%
2023-10-04	0	0.057	0.057	0.063	-	-	0	0	-	0.570	0.570	0.630	-	-	0	-	0.00%
2023-10-03	0	0.057	0.057	0.063	0.057	0.063	10,000	605	0.0605	0.570	0.570	0.630	0.570	0.630	1,000	0.6050	-9.52%
2023-09-29	0	0.063	0.057	0.063	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2023-09-28	0	0.063	0.057	0.063	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	0.00%
2023-09-27	0	0.063	0.058	0.063	0.058	0.063	211,000	12,255	0.0581	0.630	0.580	0.630	0.580	0.630	21,100	0.5808	5.00%
2023-09-26	0	0.060	0.059	0.078	-	-	0	0	-	0.600	0.590	0.780	-	-	0	-	-7.69%
2023-09-25	0	0.065	0.060	0.070	0.060	0.070	111,000	6,670	0.0601	0.650	0.600	0.700	0.600	0.700	11,100	0.6009	-5.80%
2023-09-22	0	0.069	0.062	0.070	0.058	0.070	6,326,000	378,413	0.0598	0.690	0.620	0.700	0.580	0.700	632,600	0.5982	16.95%
2023-09-21	0	0.059	0.057	0.063	-	-	0	0	-	0.590	0.570	0.630	-	-	0	-	0.00%
2023-09-20	0	0.059	0.059	0.063	0.058	0.061	6,101,000	371,898	0.0610	0.590	0.590	0.630	0.580	0.610	610,100	0.6096	-7.81%
2023-09-19	0	0.064	0.059	0.065	-	-	0	0	-	0.640	0.590	0.650	-	-	0	-	0.00%
2023-09-18	0	0.064	0.060	0.065	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2023-09-15	0	0.064	0.064	0.065	0.059	0.064	76,000	4,600	0.0605	0.640	0.640	0.650	0.590	0.640	7,600	0.6053	8.47%
2023-09-14	0	0.059	0.059	0.069	-	-	0	0	-	0.590	0.590	0.690	-	-	0	-	0.00%
2023-09-13	0	0.059	0.059	0.068	0.058	0.058	21,000	1,218	0.0580	0.590	0.590	0.680	0.580	0.580	2,100	0.5800	-10.61%
2023-09-12	0	0.066	0.057	0.070	-	-	0	0	-	0.660	0.570	0.700	-	-	0	-	0.00%
2023-09-11	0	0.066	0.057	0.067	0.067	0.067	270,000	18,090	0.0670	0.660	0.570	0.670	0.670	0.670	27,000	0.6700	-1.49%
2023-09-07	0	0.067	0.057	0.067	0.060	0.069	16,000	969	0.0606	0.670	0.570	0.670	0.600	0.690	1,600	0.6056	6.35%
2023-09-06	0	0.063	0.057	0.060	0.058	0.070	61,000	3,550	0.0582	0.630	0.570	0.600	0.580	0.700	6,100	0.5820	-1.56%
2023-09-05	0	0.064	0.058	0.067	-	-	0	0	-	0.640	0.580	0.670	-	-	0	-	0.00%
2023-09-04	0	0.064	0.058	0.065	0.059	0.065	51,000	3,015	0.0591	0.640	0.580	0.650	0.590	0.650	5,100	0.5912	8.47%
2023-08-31	0	0.059	0.058	0.069	0.059	0.069	207,000	12,233	0.0591	0.590	0.580	0.690	0.590	0.690	20,700	0.5910	-4.84%
2023-08-30	0	0.062	0.059	0.062	-	-	0	0	-	0.620	0.590	0.620	-	-	0	-	0.00%
2023-08-29	0	0.062	0.062	0.068	0.062	0.069	148,000	9,586	0.0648	0.620	0.620	0.680	0.620	0.690	14,800	0.6477	-4.62%
2023-08-28	0	0.065	0.058	0.069	-	-	0	0	-	0.650	0.580	0.690	-	-	0	-	0.00%
2023-08-25	0	0.065	0.058	0.065	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	-1.52%
2023-08-24	0	0.066	0.057	0.067	-	-	0	0	-	0.660	0.570	0.670	-	-	0	-	-1.49%
2023-08-23	0	0.067	0.057	0.067	-	-	0	0	-	0.670	0.570	0.670	-	-	0	-	-1.47%
2023-08-22	0	0.068	0.057	0.068	0.057	0.069	783,000	49,557	0.0633	0.680	0.570	0.680	0.570	0.690	78,300	0.6329	6.25%
2023-08-21	0	0.064	0.060	0.064	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2023-08-18	0	0.065	0.055	0.065	0.045	0.065	1,811,000	99,873	0.0551	0.650	0.550	0.650	0.450	0.650	181,100	0.5515	30.00%
2023-08-17	0	0.050	0.050	0.053	0.050	0.065	2,141,000	116,112	0.0542	0.500	0.500	0.530	0.500	0.650	214,100	0.5423	-18.03%
2023-08-16	0	0.061	0.056	0.061	0.060	0.063	122,000	7,510	0.0616	0.610	0.560	0.610	0.600	0.630	12,200	0.6156	10.91%
2023-08-15	0	0.055	0.055	0.058	0.055	0.058	676,000	37,957	0.0561	0.550	0.550	0.580	0.550	0.580	67,600	0.5615	-5.17%
2023-08-14	0	0.058	0.058	0.062	0.056	0.066	1,210,000	68,924	0.0570	0.580	0.580	0.620	0.560	0.660	121,000	0.5696	-13.43%
2023-08-11	0	0.067	0.060	0.067	0.062	0.067	304,000	19,103	0.0628	0.670	0.600	0.670	0.620	0.670	30,400	0.6284	6.35%
2023-08-10	0	0.063	0.057	0.063	0.060	0.063	361,000	21,963	0.0608	0.630	0.570	0.630	0.600	0.630	36,100	0.6084	5.00%
2023-08-09	0	0.060	0.057	0.060	0.060	0.060	105,000	6,300	0.0600	0.600	0.570	0.600	0.600	0.600	10,500	0.6000	-1.64%
2023-08-08	0	0.061	0.060	0.061	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	0.00%
2023-08-07	0	0.061	0.060	0.063	0.061	0.064	1,262,000	78,304	0.0620	0.610	0.600	0.630	0.610	0.640	126,200	0.6205	-8.96%
2023-08-04	0	0.067	0.067	0.073	0.066	0.081	201,000	13,981	0.0696	0.670	0.670	0.730	0.660	0.810	20,100	0.6956	-8.22%
2023-08-03	0	0.073	0.066	0.073	-	-	0	0	-	0.730	0.660	0.730	-	-	0	-	-1.35%
2023-08-02	0	0.074	0.067	0.081	-	-	0	0	-	0.740	0.670	0.810	-	-	0	-	0.00%
2023-08-01	0	0.074	0.066	0.074	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2023-07-31	0	0.074	0.066	0.074	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2023-07-28	0	0.074	0.069	0.074	0.069	0.074	236,000	16,834	0.0713	0.740	0.690	0.740	0.690	0.740	23,600	0.7133	7.25%
2023-07-27	0	0.069	0.063	0.074	0.069	0.069	26,000	1,794	0.0690	0.690	0.630	0.740	0.690	0.690	2,600	0.6900	0.00%
2023-07-26	0	0.069	0.069	0.073	0.066	0.069	293,000	19,861	0.0678	0.690	0.690	0.730	0.660	0.690	29,300	0.6778	-1.43%
2023-07-25	0	0.070	0.071	0.080	0.070	0.070	81,000	5,678	0.0701	0.700	0.710	0.800	0.700	0.700	8,100	0.7010	-12.50%
2023-07-24	0	0.080	0.068	0.081	-	-	0	0	-	0.800	0.680	0.810	-	-	0	-	-1.23%
2023-07-21	0	0.081	0.069	0.081	0.068	0.084	14,000	968	0.0691	0.810	0.690	0.810	0.680	0.840	1,400	0.6914	12.50%
2023-07-20	0	0.072	0.067	0.072	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2023-07-19	0	0.072	0.067	0.072	0.072	0.072	100,000	7,200	0.0720	0.720	0.670	0.720	0.720	0.720	10,000	0.7200	-1.37%
2023-07-18	0	0.073	0.073	0.083	0.071	0.088	808,000	68,238	0.0845	0.730	0.730	0.830	0.710	0.880	80,800	0.8445	-6.41%
2023-07-14	0	0.078	0.070	0.079	0.066	0.078	9,000	606	0.0673	0.780	0.700	0.790	0.660	0.780	900	0.6733	-1.27%
2023-07-13	0	0.079	0.068	0.079	0.074	0.080	153,000	12,228	0.0799	0.790	0.680	0.790	0.740	0.800	15,300	0.7992	6.76%
2023-07-12	0	0.074	0.066	0.074	0.074	0.074	65,000	4,810	0.0740	0.740	0.660	0.740	0.740	0.740	6,500	0.7400	0.00%
2023-07-11	0	0.074	0.065	0.081	-	-	0	0	-	0.740	0.650	0.810	-	-	0	-	0.00%
2023-07-10	0	0.074	0.064	0.079	-	-	0	0	-	0.740	0.640	0.790	-	-	0	-	0.00%
2023-07-07	0	0.074	0.066	0.085	-	-	0	0	-	0.740	0.660	0.850	-	-	0	-	0.00%
2023-07-06	0	0.074	0.071	0.075	0.071	0.074	9,131,000	648,819	0.0711	0.740	0.710	0.750	0.710	0.740	913,100	0.7106	0.00%
2023-07-05	0	0.074	0.066	0.074	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	0.00%
2023-07-04	0	0.074	0.065	0.077	0.073	0.075	9,000,000	666,000	0.0740	0.740	0.650	0.770	0.730	0.750	900,000	0.7400	-3.90%
2023-07-03	0	0.077	0.068	0.078	0.079	0.079	3,000	237	0.0790	0.770	0.680	0.780	0.790	0.790	300	0.7900	10.00%
2023-06-30	0	0.070	0.065	0.080	0.062	0.075	11,263,000	716,552	0.0636	0.700	0.650	0.800	0.620	0.750	1,126,300	0.6362	4.48%
2023-06-29	0	0.067	0.067	0.068	0.066	0.074	504,000	34,339	0.0681	0.670	0.670	0.680	0.660	0.740	50,400	0.6813	-15.19%
2023-06-28	0	0.079	0.066	0.079	0.070	0.079	9,000	639	0.0710	0.790	0.660	0.790	0.700	0.790	900	0.7100	-1.25%
2023-06-27	0	0.080	0.066	0.080	0.079	0.080	700,000	55,685	0.0796	0.800	0.660	0.800	0.790	0.800	70,000	0.7955	3.90%
2023-06-26	0	0.077	0.066	0.080	0.077	0.077	25,000	1,925	0.0770	0.770	0.660	0.800	0.770	0.770	2,500	0.7700	2.67%
2023-06-23	0	0.075	0.066	0.077	-	-	0	0	-	0.750	0.660	0.770	-	-	0	-	0.00%
2023-06-21	0	0.075	0.066	0.077	-	-	0	0	-	0.750	0.660	0.770	-	-	0	-	0.00%
2023-06-20	0	0.075	0.066	0.075	0.073	0.077	11,000	807	0.0734	0.750	0.660	0.750	0.730	0.770	1,100	0.7336	2.74%
2023-06-19	0	0.073	0.066	0.074	-	-	0	0	-	0.730	0.660	0.740	-	-	0	-	-1.35%
2023-06-16	0	0.074	0.066	0.074	0.072	0.074	41,000	2,954	0.0720	0.740	0.660	0.740	0.720	0.740	4,100	0.7205	2.78%
2023-06-15	0	0.072	0.065	0.072	0.064	0.075	1,388,000	93,973	0.0677	0.720	0.650	0.720	0.640	0.750	138,800	0.6770	1.41%
2023-06-14	0	0.071	0.065	0.071	0.065	0.071	21,000	1,371	0.0653	0.710	0.650	0.710	0.650	0.710	2,100	0.6529	7.58%
2023-06-13	0	0.066	0.066	0.072	0.066	0.070	42,000	2,780	0.0662	0.660	0.660	0.720	0.660	0.700	4,200	0.6619	-10.81%
2023-06-12	0	0.074	0.068	0.074	0.068	0.075	88,000	5,950	0.0676	0.740	0.680	0.740	0.680	0.750	8,800	0.6761	2.78%
2023-06-09	0	0.072	0.067	0.072	0.072	0.072	105,000	7,560	0.0720	0.720	0.670	0.720	0.720	0.720	10,500	0.7200	0.00%
2023-06-08	0	0.072	0.067	0.075	-	-	0	0	-	0.720	0.670	0.750	-	-	0	-	0.00%
2023-06-07	0	0.072	0.070	0.076	0.070	0.072	685,000	49,165	0.0718	0.720	0.700	0.760	0.700	0.720	68,500	0.7177	0.00%
2023-06-06	0	0.072	0.071	0.079	0.072	0.072	962,000	69,264	0.0720	0.720	0.710	0.790	0.720	0.720	96,200	0.7200	-4.00%
2023-06-05	0	0.075	0.071	0.078	-	-	0	0	-	0.750	0.710	0.780	-	-	0	-	0.00%
2023-06-02	0	0.075	0.071	0.077	0.075	0.078	9,932,000	764,760	0.0770	0.750	0.710	0.770	0.750	0.780	993,200	0.7700	-2.60%
2023-06-01	0	0.077	0.071	0.077	-	-	0	0	-	0.770	0.710	0.770	-	-	0	-	-3.75%
2023-05-31	0	0.080	0.071	0.080	0.075	0.080	163,000	12,240	0.0751	0.800	0.710	0.800	0.750	0.800	16,300	0.7509	2.56%
2023-05-30	0	0.078	0.075	0.078	0.075	0.078	6,943,000	520,731	0.0750	0.780	0.750	0.780	0.750	0.780	694,300	0.7500	4.00%
2023-05-29	0	0.075	0.071	0.078	-	-	0	0	-	0.750	0.710	0.780	-	-	0	-	0.00%
2023-05-25	0	0.075	0.072	0.078	0.074	0.075	7,101,000	532,557	0.0750	0.750	0.720	0.780	0.740	0.750	710,100	0.7500	4.17%
2023-05-24	0	0.072	0.071	0.078	0.072	0.072	118,000	8,508	0.0721	0.720	0.710	0.780	0.720	0.720	11,800	0.7210	-10.00%
2023-05-23	0	0.080	0.072	0.080	0.077	0.080	67,000	5,222	0.0779	0.800	0.720	0.800	0.770	0.800	6,700	0.7794	6.67%
2023-05-22	0	0.075	0.071	0.077	0.074	0.075	3,001,000	222,075	0.0740	0.750	0.710	0.770	0.740	0.750	300,100	0.7400	0.00%
2023-05-19	0	0.075	0.070	0.076	0.073	0.077	362,000	26,434	0.0730	0.750	0.700	0.760	0.730	0.770	36,200	0.7302	2.74%
2023-05-18	0	0.073	0.073	0.076	0.073	0.077	487,000	35,991	0.0739	0.730	0.730	0.760	0.730	0.770	48,700	0.7390	-2.67%
2023-05-17	0	0.075	0.075	0.077	0.070	0.077	185,000	13,510	0.0730	0.750	0.750	0.770	0.700	0.770	18,500	0.7303	1.35%
2023-05-16	0	0.074	0.073	0.079	0.073	0.080	219,000	16,594	0.0758	0.740	0.730	0.790	0.730	0.800	21,900	0.7577	-5.13%
2023-05-15	0	0.078	0.078	0.079	0.073	0.083	564,000	42,270	0.0749	0.780	0.780	0.790	0.730	0.830	56,400	0.7495	-1.27%
2023-05-12	0	0.079	0.078	0.080	0.079	0.081	5,260,000	419,410	0.0797	0.790	0.780	0.800	0.790	0.810	526,000	0.7974	2.60%
2023-05-11	0	0.077	0.077	0.082	0.076	0.077	715,000	55,053	0.0770	0.770	0.770	0.820	0.760	0.770	71,500	0.7700	-3.75%
2023-05-10	0	0.080	0.076	0.080	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
2023-05-09	0	0.080	0.076	0.080	0.076	0.081	170,000	13,520	0.0795	0.800	0.760	0.800	0.760	0.810	17,000	0.7953	-1.23%
2023-05-08	0	0.081	0.075	0.087	-	-	0	0	-	0.810	0.750	0.870	-	-	0	-	0.00%
2023-05-05	0	0.081	0.081	0.086	0.081	0.081	354,000	28,674	0.0810	0.810	0.810	0.860	0.810	0.810	35,400	0.8100	0.00%
2023-05-04	0	0.081	0.075	0.081	0.080	0.082	470,000	38,100	0.0811	0.810	0.750	0.810	0.800	0.820	47,000	0.8106	2.53%
2023-05-03	0	0.079	0.072	0.080	0.071	0.082	433,000	32,002	0.0739	0.790	0.720	0.800	0.710	0.820	43,300	0.7391	-10.23%
2023-05-02	0	0.088	0.077	0.088	0.076	0.088	8,000	692	0.0865	0.880	0.770	0.880	0.760	0.880	800	0.8650	3.53%
2023-04-28	0	0.085	0.077	0.085	0.082	0.088	11,000	941	0.0855	0.850	0.770	0.850	0.820	0.880	1,100	0.8555	3.66%
2023-04-27	0	0.082	0.076	0.082	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2023-04-26	0	0.082	0.076	0.082	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	0.00%
2023-04-25	0	0.082	0.077	0.082	0.076	0.082	6,000	468	0.0780	0.820	0.770	0.820	0.760	0.820	600	0.7800	0.00%
2023-04-24	0	0.082	0.077	0.083	0.082	0.084	85,000	6,993	0.0823	0.820	0.770	0.830	0.820	0.840	8,500	0.8227	2.50%
2023-04-21	0	0.080	0.074	0.080	0.078	0.082	6,001,000	468,082	0.0780	0.800	0.740	0.800	0.780	0.820	600,100	0.7800	-2.44%
2023-04-20	0	0.082	0.073	0.085	-	-	0	0	-	0.820	0.730	0.850	-	-	0	-	0.00%
2023-04-19	0	0.082	0.072	0.082	0.078	0.084	6,200,000	490,650	0.0791	0.820	0.720	0.820	0.780	0.840	620,000	0.7914	5.13%
2023-04-18	0	0.078	0.074	0.083	-	-	0	0	-	0.780	0.740	0.830	-	-	0	-	0.00%
2023-04-17	0	0.078	0.073	0.080	0.078	0.080	6,000,000	474,000	0.0790	0.780	0.730	0.800	0.780	0.800	600,000	0.7900	-2.50%
2023-04-14	0	0.080	0.075	0.081	0.081	0.087	6,000	516	0.0860	0.800	0.750	0.810	0.810	0.870	600	0.8600	-1.23%
2023-04-13	0	0.081	0.076	0.082	-	-	0	0	-	0.810	0.760	0.820	-	-	0	-	-1.22%
2023-04-12	0	0.082	0.076	0.083	0.075	0.084	268,000	20,815	0.0777	0.820	0.760	0.830	0.750	0.840	26,800	0.7767	-4.65%
2023-04-11	0	0.086	0.074	0.087	-	-	0	0	-	0.860	0.740	0.870	-	-	0	-	-1.15%
2023-04-06	0	0.087	0.076	0.087	0.084	0.087	22,000	1,854	0.0843	0.870	0.760	0.870	0.840	0.870	2,200	0.8427	3.57%
2023-04-04	0	0.084	0.074	0.086	-	-	0	0	-	0.840	0.740	0.860	-	-	0	-	0.00%
2023-04-03	0	0.084	0.072	0.084	0.086	0.086	116,000	9,976	0.0860	0.840	0.720	0.840	0.860	0.860	11,600	0.8600	-2.33%
2023-03-31	0	0.086	0.076	0.086	-	-	0	0	-	0.860	0.760	0.860	-	-	0	-	0.00%
2023-03-30	0	0.086	0.076	0.086	0.075	0.086	10,000	827	0.0827	0.860	0.760	0.860	0.750	0.860	1,000	0.8270	10.26%
2023-03-29	0	0.078	0.078	0.086	0.075	0.075	160,000	12,000	0.0750	0.780	0.780	0.860	0.750	0.750	16,000	0.7500	-12.36%
2023-03-28	0	0.089	0.075	0.089	0.087	0.089	7,000	619	0.0884	0.890	0.750	0.890	0.870	0.890	700	0.8843	3.49%
2023-03-27	0	0.086	0.072	0.087	-	-	0	0	-	0.860	0.720	0.870	-	-	0	-	-1.15%
2023-03-24	0	0.087	0.074	0.087	0.073	0.087	10,000	856	0.0856	0.870	0.740	0.870	0.730	0.870	1,000	0.8560	-2.25%
2023-03-23	0	0.089	0.072	0.089	-	-	0	0	-	0.890	0.720	0.890	-	-	0	-	-1.11%
2023-03-22	0	0.090	0.076	0.090	0.089	0.090	8,000	713	0.0891	0.900	0.760	0.900	0.890	0.900	800	0.8913	12.50%
2023-03-21	0	0.080	0.076	0.091	0.080	0.092	136,000	10,954	0.0805	0.800	0.760	0.910	0.800	0.920	13,600	0.8054	-8.05%
2023-03-20	0	0.087	0.080	0.087	0.081	0.087	77,000	6,285	0.0816	0.870	0.800	0.870	0.810	0.870	7,700	0.8162	0.00%
2023-03-17	0	0.087	0.075	0.087	-	-	0	0	-	0.870	0.750	0.870	-	-	0	-	-2.25%
2023-03-16	0	0.089	0.075	0.089	-	-	0	0	-	0.890	0.750	0.890	-	-	0	-	0.00%
2023-03-15	0	0.089	0.080	0.089	0.086	0.089	300,000	26,601	0.0887	0.890	0.800	0.890	0.860	0.890	30,000	0.8867	3.49%
2023-03-14	0	0.086	0.080	0.086	0.086	0.086	7,000	602	0.0860	0.860	0.800	0.860	0.860	0.860	700	0.8600	7.50%
2023-03-13	0	0.080	0.080	0.087	0.080	0.080	40,000	3,200	0.0800	0.800	0.800	0.870	0.800	0.800	4,000	0.8000	-10.11%
2023-03-10	0	0.089	0.085	0.090	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	0.00%
2023-03-09	0	0.089	0.080	0.090	-	-	0	0	-	0.890	0.800	0.900	-	-	0	-	-1.11%
2023-03-08	0	0.090	0.085	0.090	0.086	0.090	19,000	1,647	0.0867	0.900	0.850	0.900	0.860	0.900	1,900	0.8668	1.12%
2023-03-07	0	0.089	0.085	0.089	0.085	0.090	301,000	25,748	0.0855	0.890	0.850	0.890	0.850	0.900	30,100	0.8554	9.88%
2023-03-06	0	0.081	0.081	0.089	0.081	0.081	2,000	162	0.0810	0.810	0.810	0.890	0.810	0.810	200	0.8100	-10.00%
2023-03-03	0	0.090	0.083	0.090	0.090	0.090	3,000	270	0.0900	0.900	0.830	0.900	0.900	0.900	300	0.9000	8.43%
2023-03-02	0	0.083	0.083	0.089	0.083	0.092	168,000	13,991	0.0833	0.830	0.830	0.890	0.830	0.920	16,800	0.8328	-1.19%
2023-03-01	0	0.084	0.084	0.089	0.083	0.090	40,000	3,383	0.0846	0.840	0.840	0.890	0.830	0.900	4,000	0.8458	-7.69%
2023-02-28	0	0.091	0.083	0.091	0.089	0.091	11,000	983	0.0894	0.910	0.830	0.910	0.890	0.910	1,100	0.8936	3.41%
2023-02-27	0	0.088	0.080	0.089	0.088	0.088	5,000	440	0.0880	0.880	0.800	0.890	0.880	0.880	500	0.8800	-1.12%
2023-02-24	0	0.089	0.080	0.089	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2023-02-23	0	0.089	0.082	0.089	0.082	0.082	10,000	820	0.0820	0.890	0.820	0.890	0.820	0.820	1,000	0.8200	-1.11%
2023-02-22	0	0.090	0.084	0.090	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2023-02-21	0	0.090	0.088	0.090	0.082	0.090	134,000	11,345	0.0847	0.900	0.880	0.900	0.820	0.900	13,400	0.8466	-3.23%
2023-02-20	0	0.093	0.087	0.093	-	-	0	0	-	0.930	0.870	0.930	-	-	0	-	0.00%
2023-02-17	0	0.093	0.087	0.093	0.089	0.098	206,000	18,468	0.0897	0.930	0.870	0.930	0.890	0.980	20,600	0.8965	3.33%
2023-02-16	0	0.090	0.090	0.093	0.090	0.095	601,000	55,399	0.0922	0.900	0.900	0.930	0.900	0.950	60,100	0.9218	-2.17%
2023-02-15	0	0.092	0.091	0.092	0.091	0.095	591,000	54,626	0.0924	0.920	0.910	0.920	0.910	0.950	59,100	0.9243	-7.07%
2023-02-14	0	0.099	0.093	0.099	0.100	0.103	113,000	11,309	0.1001	0.990	0.930	0.990	1.000	1.030	11,300	1.0008	-1.00%
2023-02-13	0	0.100	0.094	0.100	0.093	0.104	253,000	23,739	0.0938	1.000	0.940	1.000	0.930	1.040	25,300	0.9383	-0.99%
2023-02-10	0	0.101	0.094	0.101	0.099	0.103	1,297,000	130,836	0.1009	1.010	0.940	1.010	0.990	1.030	129,700	1.0088	4.12%
2023-02-09	0	0.097	0.092	0.097	0.095	0.099	7,000	689	0.0984	0.970	0.920	0.970	0.950	0.990	700	0.9843	-2.02%
2023-02-08	0	0.099	0.097	0.100	0.092	0.100	354,000	35,362	0.0999	0.990	0.970	1.000	0.920	1.000	35,400	0.9989	1.02%
2023-02-07	0	0.098	0.095	0.098	0.090	0.100	18,000	1,712	0.0951	0.980	0.950	0.980	0.900	1.000	1,800	0.9511	0.00%
2023-02-06	0	0.098	0.092	0.099	0.090	0.099	1,139,000	105,273	0.0924	0.980	0.920	0.990	0.900	0.990	113,900	0.9243	8.89%
2023-02-03	0	0.090	0.088	0.096	0.087	0.099	176,000	15,750	0.0895	0.900	0.880	0.960	0.870	0.990	17,600	0.8949	0.00%
2023-02-02	0	0.090	0.089	0.097	0.090	0.092	959,000	86,477	0.0902	0.900	0.890	0.970	0.900	0.920	95,900	0.9017	-13.46%
2023-02-01	0	0.104	0.095	0.105	0.098	0.104	103,000	10,112	0.0982	1.040	0.950	1.050	0.980	1.040	10,300	0.9817	6.12%
2023-01-31	0	0.098	0.093	0.098	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	0.00%
2023-01-30	0	0.098	0.093	0.098	0.098	0.098	15,000	1,470	0.0980	0.980	0.930	0.980	0.980	0.980	1,500	0.9800	2.08%
2023-01-27	0	0.096	0.096	0.100	0.096	0.100	81,000	7,990	0.0986	0.960	0.960	1.000	0.960	1.000	8,100	0.9864	-3.03%
2023-01-26	0	0.099	0.093	0.099	0.093	0.099	1,002,000	93,192	0.0930	0.990	0.930	0.990	0.930	0.990	100,200	0.9301	0.00%
2023-01-20	0	0.099	0.099	0.104	0.097	0.104	196,000	19,671	0.1004	0.990	0.990	1.040	0.970	1.040	19,600	1.0036	2.06%
2023-01-19	0	0.097	0.097	0.102	0.097	0.102	155,000	15,532	0.1002	0.970	0.970	1.020	0.970	1.020	15,500	1.0021	-3.00%
2023-01-18	0	0.100	0.098	0.102	0.100	0.102	326,000	32,818	0.1007	1.000	0.980	1.020	1.000	1.020	32,600	1.0067	5.26%
2023-01-17	0	0.095	0.095	0.109	0.095	0.115	36,000	3,740	0.1039	0.950	0.950	1.090	0.950	1.150	3,600	1.0389	-3.06%
2023-01-16	0	0.098	0.093	0.098	0.098	0.098	11,000	1,078	0.0980	0.980	0.930	0.980	0.980	0.980	1,100	0.9800	0.00%
2023-01-13	0	0.098	0.096	0.099	0.088	0.106	1,778,000	168,990	0.0950	0.980	0.960	0.990	0.880	1.060	177,800	0.9504	7.69%
2023-01-12	0	0.091	0.085	0.091	0.089	0.096	570,000	52,109	0.0914	0.910	0.850	0.910	0.890	0.960	57,000	0.9142	7.06%
2023-01-11	0	0.085	0.085	0.089	0.080	0.090	894,000	77,968	0.0872	0.850	0.850	0.890	0.800	0.900	89,400	0.8721	2.41%
2023-01-10	0	0.083	0.081	0.088	0.083	0.096	311,000	26,356	0.0847	0.830	0.810	0.880	0.830	0.960	31,100	0.8475	-4.60%
2023-01-09	0	0.087	0.085	0.088	0.081	0.110	4,187,000	389,436	0.0930	0.870	0.850	0.880	0.810	1.100	418,700	0.9301	10.13%
2023-01-06	0	0.079	0.079	0.083	0.079	0.079	303,000	23,989	0.0792	0.790	0.790	0.830	0.790	0.790	30,300	0.7917	-5.95%
2023-01-05	0	0.084	0.079	0.084	0.079	0.085	8,000	649	0.0811	0.840	0.790	0.840	0.790	0.850	800	0.8113	-2.33%
2023-01-04	0	0.086	0.079	0.086	0.079	0.089	50,000	4,180	0.0836	0.860	0.790	0.860	0.790	0.890	5,000	0.8360	8.86%
2023-01-03	0	0.079	0.077	0.082	0.074	0.083	188,000	14,206	0.0756	0.790	0.770	0.820	0.740	0.830	18,800	0.7556	-5.95%
2022-12-30	0	0.084	0.075	0.084	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2022-12-29	0	0.084	0.075	0.084	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2022-12-28	0	0.084	0.077	0.084	0.079	0.085	28,000	2,295	0.0820	0.840	0.770	0.840	0.790	0.850	2,800	0.8196	15.07%
2022-12-23	0	0.073	0.070	0.079	-	-	0	0	-	0.730	0.700	0.790	-	-	0	-	0.00%
2022-12-22	0	0.073	0.073	0.081	0.073	0.083	24,000	1,860	0.0775	0.730	0.730	0.810	0.730	0.830	2,400	0.7750	-12.05%
2022-12-21	0	0.083	0.070	0.083	0.071	0.089	399,000	28,740	0.0720	0.830	0.700	0.830	0.710	0.890	39,900	0.7203	1.22%
2022-12-20	0	0.082	0.072	0.082	0.082	0.082	10,000	820	0.0820	0.820	0.720	0.820	0.820	0.820	1,000	0.8200	-1.20%
2022-12-19	0	0.083	0.074	0.083	0.085	0.085	10,000	850	0.0850	0.830	0.740	0.830	0.850	0.850	1,000	0.8500	3.75%
2022-12-16	0	0.080	0.074	0.080	0.071	0.080	1,092,000	86,588	0.0793	0.800	0.740	0.800	0.710	0.800	109,200	0.7929	11.11%
2022-12-15	0	0.072	0.072	0.080	0.072	0.072	10,000	720	0.0720	0.720	0.720	0.800	0.720	0.720	1,000	0.7200	-12.20%
2022-12-14	0	0.082	0.078	0.082	0.078	0.084	91,000	7,162	0.0787	0.820	0.780	0.820	0.780	0.840	9,100	0.7870	5.13%
2022-12-13	0	0.078	0.076	0.078	0.075	0.078	10,000	762	0.0762	0.780	0.760	0.780	0.750	0.780	1,000	0.7620	9.86%
2022-12-12	0	0.071	0.071	0.078	0.070	0.075	146,000	10,499	0.0719	0.710	0.710	0.780	0.700	0.750	14,600	0.7191	0.00%
2022-12-09	0	0.071	0.071	0.078	0.070	0.079	255,000	19,675	0.0772	0.710	0.710	0.780	0.700	0.790	25,500	0.7716	-11.25%
2022-12-08	0	0.080	0.080	0.083	0.080	0.086	380,000	31,817	0.0837	0.800	0.800	0.830	0.800	0.860	38,000	0.8373	-6.98%
2022-12-07	0	0.086	0.073	0.086	0.088	0.088	10,000	880	0.0880	0.860	0.730	0.860	0.880	0.880	1,000	0.8800	4.88%
2022-12-06	0	0.082	0.070	0.082	-	-	0	0	-	0.820	0.700	0.820	-	-	0	-	0.00%
2022-12-05	0	0.082	0.075	0.082	0.075	0.082	60,000	4,787	0.0798	0.820	0.750	0.820	0.750	0.820	6,000	0.7978	2.50%
2022-12-02	0	0.080	0.075	0.080	0.088	0.088	10,000	880	0.0880	0.800	0.750	0.800	0.880	0.880	1,000	0.8800	-4.76%
2022-12-01	0	0.084	0.072	0.087	0.078	0.093	21,000	1,797	0.0856	0.840	0.720	0.870	0.780	0.930	2,100	0.8557	1.20%
2022-11-30	0	0.083	0.070	0.083	-	-	0	0	-	0.830	0.700	0.830	-	-	0	-	-1.19%
2022-11-29	0	0.084	0.070	0.084	0.069	0.085	63,000	4,963	0.0788	0.840	0.700	0.840	0.690	0.850	6,300	0.7878	-1.18%
2022-11-28	0	0.085	0.064	0.085	0.086	0.086	10,000	860	0.0860	0.850	0.640	0.850	0.860	0.860	1,000	0.8600	18.06%
2022-11-25	0	0.072	0.072	0.073	0.072	0.085	332,000	24,266	0.0731	0.720	0.720	0.730	0.720	0.850	33,200	0.7309	-12.20%
2022-11-24	0	0.082	0.070	0.083	0.083	0.085	11,000	933	0.0848	0.820	0.700	0.830	0.830	0.850	1,100	0.8482	-3.53%
2022-11-23	0	0.085	0.068	0.085	-	-	0	0	-	0.850	0.680	0.850	-	-	0	-	0.00%
2022-11-22	0	0.085	0.072	0.085	0.088	0.089	11,000	969	0.0881	0.850	0.720	0.850	0.880	0.890	1,100	0.8809	-3.41%
2022-11-21	0	0.088	0.075	0.088	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	0.00%
2022-11-18	0	0.088	0.077	0.088	0.086	0.088	12,000	1,036	0.0863	0.880	0.770	0.880	0.860	0.880	1,200	0.8633	3.53%
2022-11-17	0	0.085	0.077	0.085	-	-	0	0	-	0.850	0.770	0.850	-	-	0	-	0.00%
2022-11-16	0	0.085	0.080	0.088	0.077	0.095	1,493,000	117,071	0.0784	0.850	0.800	0.880	0.770	0.950	149,300	0.7841	13.33%
2022-11-15	0	0.075	0.065	0.075	0.075	0.089	141,000	10,715	0.0760	0.750	0.650	0.750	0.750	0.890	14,100	0.7599	-2.60%
2022-11-14	0	0.077	0.077	0.085	0.077	0.077	162,000	12,474	0.0770	0.770	0.770	0.850	0.770	0.770	16,200	0.7700	0.00%
2022-11-11	0	0.077	0.062	0.077	0.077	0.077	260,000	20,020	0.0770	0.770	0.620	0.770	0.770	0.770	26,000	0.7700	0.00%
2022-11-10	0	0.077	0.063	0.077	-	-	0	0	-	0.770	0.630	0.770	-	-	0	-	0.00%
2022-11-09	0	0.077	0.064	0.077	0.077	0.077	29,000	2,233	0.0770	0.770	0.640	0.770	0.770	0.770	2,900	0.7700	0.00%
2022-11-08	0	0.077	0.066	0.077	0.076	0.077	14,000	1,068	0.0763	0.770	0.660	0.770	0.760	0.770	1,400	0.7629	0.00%
2022-11-07	0	0.077	0.071	0.077	0.062	0.077	162,000	11,792	0.0728	0.770	0.710	0.770	0.620	0.770	16,200	0.7279	8.45%
2022-11-04	0	0.071	0.071	0.073	0.071	0.077	854,000	64,193	0.0752	0.710	0.710	0.730	0.710	0.770	85,400	0.7517	7.58%
2022-11-03	0	0.066	0.062	0.068	0.066	0.074	530,000	36,432	0.0687	0.660	0.620	0.680	0.660	0.740	53,000	0.6874	11.86%
2022-11-02	0	0.059	0.059	0.070	0.059	0.059	1,000	59	0.0590	0.590	0.590	0.700	0.590	0.590	100	0.5900	-11.94%
2022-11-01	0	0.067	0.060	0.067	0.066	0.067	194,000	12,877	0.0664	0.670	0.600	0.670	0.660	0.670	19,400	0.6638	11.67%
2022-10-31	0	0.060	0.060	0.067	0.059	0.060	56,000	3,307	0.0591	0.600	0.600	0.670	0.590	0.600	5,600	0.5905	0.00%
2022-10-28	0	0.060	0.059	0.060	0.060	0.072	175,000	10,727	0.0613	0.600	0.590	0.600	0.600	0.720	17,500	0.6130	-9.09%
2022-10-27	0	0.066	0.055	0.067	0.066	0.067	437,000	29,070	0.0665	0.660	0.550	0.670	0.660	0.670	43,700	0.6652	0.00%
2022-10-26	0	0.066	0.055	0.066	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	0.00%
2022-10-25	0	0.066	0.056	0.066	0.068	0.068	4,000	272	0.0680	0.660	0.560	0.660	0.680	0.680	400	0.6800	3.12%
2022-10-24	0	0.064	0.062	0.064	0.060	0.065	135,000	8,183	0.0606	0.640	0.620	0.640	0.600	0.650	13,500	0.6061	1.59%
2022-10-21	0	0.063	0.056	0.063	0.056	0.063	12,000	686	0.0572	0.630	0.560	0.630	0.560	0.630	1,200	0.5717	12.50%
2022-10-20	0	0.056	0.055	0.063	0.056	0.056	102,000	5,712	0.0560	0.560	0.550	0.630	0.560	0.560	10,200	0.5600	0.00%
2022-10-19	0	0.056	0.055	0.063	-	-	0	0	-	0.560	0.550	0.630	-	-	0	-	0.00%
2022-10-18	0	0.056	0.055	0.063	-	-	0	0	-	0.560	0.550	0.630	-	-	0	-	0.00%
2022-10-17	0	0.056	0.056	0.063	0.055	0.062	135,000	7,539	0.0558	0.560	0.560	0.630	0.550	0.620	13,500	0.5584	-12.50%
2022-10-14	0	0.064	0.058	0.064	0.063	0.064	17,000	1,072	0.0631	0.640	0.580	0.640	0.630	0.640	1,700	0.6306	6.67%
2022-10-13	0	0.060	0.057	0.060	0.058	0.060	300,000	17,934	0.0598	0.600	0.570	0.600	0.580	0.600	30,000	0.5978	7.14%
2022-10-12	0	0.056	0.056	0.059	0.056	0.056	50,000	2,800	0.0560	0.560	0.560	0.590	0.560	0.560	5,000	0.5600	-3.45%
2022-10-11	0	0.058	0.055	0.058	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2022-10-10	0	0.058	0.058	0.063	0.058	0.060	15,000	876	0.0584	0.580	0.580	0.630	0.580	0.600	1,500	0.5840	-7.94%
2022-10-07	0	0.063	0.063	0.070	0.060	0.069	45,000	2,888	0.0642	0.630	0.630	0.700	0.600	0.690	4,500	0.6418	-8.70%
2022-10-06	0	0.069	0.064	0.069	0.063	0.069	220,000	14,218	0.0646	0.690	0.640	0.690	0.630	0.690	22,000	0.6463	0.00%
2022-10-05	0	0.069	0.063	0.069	0.062	0.070	852,000	54,240	0.0637	0.690	0.630	0.690	0.620	0.700	85,200	0.6366	9.52%
2022-10-03	0	0.063	0.058	0.064	0.058	0.069	52,000	3,295	0.0634	0.630	0.580	0.640	0.580	0.690	5,200	0.6337	6.78%
2022-09-30	0	0.059	0.057	0.060	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2022-09-29	0	0.059	0.059	0.067	0.058	0.073	420,000	25,086	0.0597	0.590	0.590	0.670	0.580	0.730	42,000	0.5973	-3.28%
2022-09-28	0	0.061	0.061	0.068	0.054	0.060	312,000	18,114	0.0581	0.610	0.610	0.680	0.540	0.600	31,200	0.5806	-15.28%
2022-09-27	0	0.072	0.060	0.072	0.073	0.073	1,000	73	0.0730	0.720	0.600	0.720	0.730	0.730	100	0.7300	14.29%
2022-09-26	0	0.063	0.063	0.073	0.063	0.064	150,000	9,481	0.0632	0.630	0.630	0.730	0.630	0.640	15,000	0.6321	0.00%
2022-09-23	0	0.063	0.063	0.066	0.060	0.063	821,000	49,979	0.0609	0.630	0.630	0.660	0.600	0.630	82,100	0.6088	1.61%
2022-09-22	0	0.062	0.062	0.066	0.060	0.072	239,000	14,667	0.0614	0.620	0.620	0.660	0.600	0.720	23,900	0.6137	-10.14%
2022-09-21	0	0.069	0.061	0.073	-	-	0	0	-	0.690	0.610	0.730	-	-	0	-	0.00%
2022-09-20	0	0.069	0.064	0.069	0.063	0.069	163,000	10,379	0.0637	0.690	0.640	0.690	0.630	0.690	16,300	0.6367	6.15%
2022-09-19	0	0.065	0.065	0.073	0.065	0.065	30,000	1,950	0.0650	0.650	0.650	0.730	0.650	0.650	3,000	0.6500	-13.33%
2022-09-16	0	0.075	0.065	0.075	0.072	0.075	120,000	8,946	0.0746	0.750	0.650	0.750	0.720	0.750	12,000	0.7455	4.17%
2022-09-15	0	0.072	0.067	0.072	0.073	0.073	10,000	730	0.0730	0.720	0.670	0.720	0.730	0.730	1,000	0.7300	7.46%
2022-09-14	0	0.067	0.067	0.078	0.066	0.069	866,000	57,179	0.0660	0.670	0.670	0.780	0.660	0.690	86,600	0.6603	-4.29%
2022-09-13	0	0.070	0.066	0.070	0.066	0.070	230,000	15,680	0.0682	0.700	0.660	0.700	0.660	0.700	23,000	0.6817	6.06%
2022-09-09	0	0.066	0.062	0.066	0.066	0.067	562,000	37,142	0.0661	0.660	0.620	0.660	0.660	0.670	56,200	0.6609	-5.71%
2022-09-08	0	0.070	0.066	0.070	0.064	0.073	251,000	17,477	0.0696	0.700	0.660	0.700	0.640	0.730	25,100	0.6963	0.00%
2022-09-07	0	0.070	0.066	0.069	0.060	0.073	4,202,000	277,499	0.0660	0.700	0.660	0.690	0.600	0.730	420,200	0.6604	11.11%
2022-09-06	0	0.063	0.063	0.068	0.063	0.112	17,257,000	1,317,860	0.0764	0.630	0.630	0.680	0.630	1.120	1,725,700	0.7637	-34.37%
2022-09-05	0	0.096	0.096	0.100	0.096	0.112	125,000	12,483	0.0999	0.960	0.960	1.000	0.960	1.120	12,500	0.9986	-5.88%
2022-09-02	0	0.102	0.094	0.102	0.094	0.113	135,000	13,051	0.0967	1.020	0.940	1.020	0.940	1.130	13,500	0.9667	-0.97%
2022-09-01	0	0.103	0.096	0.103	0.100	0.110	376,000	37,852	0.1007	1.030	0.960	1.030	1.000	1.100	37,600	1.0067	0.00%
2022-08-31	0	0.103	0.095	0.103	0.102	0.113	168,000	17,215	0.1025	1.030	0.950	1.030	1.020	1.130	16,800	1.0247	-1.90%
2022-08-30	0	0.105	0.099	0.105	0.098	0.113	13,000	1,299	0.0999	1.050	0.990	1.050	0.980	1.130	1,300	0.9992	2.94%
2022-08-29	0	0.102	0.096	0.102	0.099	0.109	348,000	34,725	0.0998	1.020	0.960	1.020	0.990	1.090	34,800	0.9978	6.25%
2022-08-26	0	0.096	0.090	0.096	0.090	0.115	973,000	95,000	0.0976	0.960	0.900	0.960	0.900	1.150	97,300	0.9764	9.09%
2022-08-25	0	0.088	0.079	0.088	0.079	0.089	45,000	3,812	0.0847	0.880	0.790	0.880	0.790	0.890	4,500	0.8471	12.82%
2022-08-24	0	0.078	0.078	0.079	0.078	0.078	66,000	5,148	0.0780	0.780	0.780	0.790	0.780	0.780	6,600	0.7800	1.30%
2022-08-23	0	0.077	0.077	0.089	0.075	0.077	255,000	19,345	0.0759	0.770	0.770	0.890	0.750	0.770	25,500	0.7586	4.05%
2022-08-22	0	0.074	0.074	0.087	0.073	0.074	296,000	21,761	0.0735	0.740	0.740	0.870	0.730	0.740	29,600	0.7352	1.37%
2022-08-19	0	0.073	0.070	0.073	0.066	0.075	532,000	38,559	0.0725	0.730	0.700	0.730	0.660	0.750	53,200	0.7248	4.29%
2022-08-18	0	0.070	0.070	0.071	0.070	0.072	6,465,000	452,697	0.0700	0.700	0.700	0.710	0.700	0.720	646,500	0.7002	-2.78%
2022-08-17	0	0.072	0.070	0.075	0.070	0.075	173,000	12,387	0.0716	0.720	0.700	0.750	0.700	0.750	17,300	0.7160	-4.00%
2022-08-16	0	0.075	0.070	0.082	0.075	0.076	139,000	10,504	0.0756	0.750	0.700	0.820	0.750	0.760	13,900	0.7557	-3.85%
2022-08-15	0	0.078	0.070	0.078	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
2022-08-12	0	0.078	0.076	0.078	0.071	0.079	1,348,000	100,786	0.0748	0.780	0.760	0.780	0.710	0.790	134,800	0.7477	-10.34%
2022-08-11	0	0.087	0.080	0.092	-	-	0	0	-	0.870	0.800	0.920	-	-	0	-	0.00%
2022-08-10	0	0.087	0.080	0.087	-	-	0	0	-	0.870	0.800	0.870	-	-	0	-	0.00%
2022-08-09	0	0.087	0.080	0.087	0.085	0.087	69,000	5,985	0.0867	0.870	0.800	0.870	0.850	0.870	6,900	0.8674	6.10%
2022-08-08	0	0.082	0.076	0.082	0.081	0.082	188,000	15,327	0.0815	0.820	0.760	0.820	0.810	0.820	18,800	0.8153	-3.53%
2022-08-05	0	0.085	0.075	0.085	0.075	0.085	276,000	20,960	0.0759	0.850	0.750	0.850	0.750	0.850	27,600	0.7594	6.25%
2022-08-04	0	0.080	0.078	0.080	0.078	0.080	360,000	28,180	0.0783	0.800	0.780	0.800	0.780	0.800	36,000	0.7828	3.90%
2022-08-03	0	0.077	0.077	0.079	0.077	0.080	414,000	32,380	0.0782	0.770	0.770	0.790	0.770	0.800	41,400	0.7821	-3.75%
2022-08-02	0	0.080	0.083	0.090	0.080	0.085	1,002,000	83,017	0.0829	0.800	0.830	0.900	0.800	0.850	100,200	0.8285	-14.89%
2022-08-01	0	0.094	0.085	0.094	-	-	0	0	-	0.940	0.850	0.940	-	-	0	-	0.00%
2022-07-29	0	0.094	0.094	0.095	0.089	0.090	140,000	12,560	0.0897	0.940	0.940	0.950	0.890	0.900	14,000	0.8971	5.62%
2022-07-28	0	0.089	0.083	0.089	0.082	0.090	100,000	8,569	0.0857	0.890	0.830	0.890	0.820	0.900	10,000	0.8569	-1.11%
2022-07-27	0	0.090	0.090	0.091	0.085	0.091	699,000	60,300	0.0863	0.900	0.900	0.910	0.850	0.910	69,900	0.8627	0.00%
2022-07-26	0	0.090	0.086	0.094	0.090	0.090	10,000	900	0.0900	0.900	0.860	0.940	0.900	0.900	1,000	0.9000	-1.10%
2022-07-25	0	0.091	0.089	0.091	0.090	0.095	152,000	14,005	0.0921	0.910	0.890	0.910	0.900	0.950	15,200	0.9214	1.11%
2022-07-22	0	0.090	0.088	0.090	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2022-07-21	0	0.090	0.085	0.090	0.090	0.091	39,000	3,527	0.0904	0.900	0.850	0.900	0.900	0.910	3,900	0.9044	-3.23%
2022-07-20	0	0.093	0.091	0.093	-	-	0	0	-	0.930	0.910	0.930	-	-	0	-	0.00%
2022-07-19	0	0.093	0.092	0.096	0.091	0.097	280,000	26,700	0.0954	0.930	0.920	0.960	0.910	0.970	28,000	0.9536	-4.12%
2022-07-18	0	0.097	0.093	0.097	0.093	0.097	112,000	10,720	0.0957	0.970	0.930	0.970	0.930	0.970	11,200	0.9571	5.43%
2022-07-15	0	0.092	0.092	0.095	0.092	0.094	801,000	73,968	0.0923	0.920	0.920	0.950	0.920	0.940	80,100	0.9234	-6.12%
2022-07-14	0	0.098	0.092	0.098	0.092	0.099	43,000	3,963	0.0922	0.980	0.920	0.980	0.920	0.990	4,300	0.9216	3.16%
2022-07-13	0	0.095	0.094	0.096	0.096	0.098	650,000	62,850	0.0967	0.950	0.940	0.960	0.960	0.980	65,000	0.9669	4.40%
2022-07-12	0	0.091	0.091	0.096	0.090	0.096	3,934,000	357,975	0.0910	0.910	0.910	0.960	0.900	0.960	393,400	0.9100	-14.15%
2022-07-11	0	0.106	0.096	0.108	-	-	0	0	-	1.060	0.960	1.080	-	-	0	-	0.00%
2022-07-08	0	0.106	0.096	0.106	0.104	0.106	487,000	51,218	0.1052	1.060	0.960	1.060	1.040	1.060	48,700	1.0517	0.00%
2022-07-07	0	0.106	0.103	0.106	0.102	0.113	1,355,000	139,992	0.1033	1.060	1.030	1.060	1.020	1.130	135,500	1.0332	7.07%
2022-07-06	0	0.099	0.095	0.100	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2022-07-05	0	0.099	0.095	0.100	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2022-07-04	0	0.099	0.099	0.101	0.099	0.099	115,000	11,385	0.0990	0.990	0.990	1.010	0.990	0.990	11,500	0.9900	3.12%
2022-06-30	0	0.096	0.096	0.100	0.095	0.096	250,000	23,999	0.0960	0.960	0.960	1.000	0.950	0.960	25,000	0.9600	-3.03%
2022-06-29	0	0.099	0.096	0.099	0.093	0.099	1,012,000	98,348	0.0972	0.990	0.960	0.990	0.930	0.990	101,200	0.9718	-1.00%
2022-06-28	0	0.100	0.102	0.104	0.092	0.106	282,000	27,304	0.0968	1.000	1.020	1.040	0.920	1.060	28,200	0.9682	0.00%
2022-06-27	0	0.100	0.098	0.102	0.093	0.112	1,357,000	130,410	0.0961	1.000	0.980	1.020	0.930	1.120	135,700	0.9610	-0.99%
2022-06-24	0	0.101	0.101	0.113	0.101	0.101	46,000	4,646	0.1010	1.010	1.010	1.130	1.010	1.010	4,600	1.0100	0.00%
2022-06-23	0	0.101	0.101	0.106	0.099	0.110	250,000	25,718	0.1029	1.010	1.010	1.060	0.990	1.100	25,000	1.0287	-9.82%
2022-06-22	0	0.112	0.102	0.115	0.110	0.115	12,000	1,327	0.1106	1.120	1.020	1.150	1.100	1.150	1,200	1.1058	7.69%
2022-06-21	0	0.104	0.100	0.115	-	-	0	0	-	1.040	1.000	1.150	-	-	0	-	0.00%
2022-06-20	0	0.104	0.103	0.118	0.103	0.105	58,000	6,031	0.1040	1.040	1.030	1.180	1.030	1.050	5,800	1.0398	0.97%
2022-06-17	0	0.103	0.103	0.123	0.102	0.107	1,036,000	109,814	0.1060	1.030	1.030	1.230	1.020	1.070	103,600	1.0600	-6.36%
2022-06-16	0	0.110	0.107	0.135	0.110	0.114	700,000	77,400	0.1106	1.100	1.070	1.350	1.100	1.140	70,000	1.1057	-0.90%
2022-06-15	0	0.111	0.111	0.124	0.111	0.121	158,000	19,097	0.1209	1.110	1.110	1.240	1.110	1.210	15,800	1.2087	-10.48%
2022-06-14	0	0.124	0.111	0.124	0.121	0.125	320,000	39,600	0.1238	1.240	1.110	1.240	1.210	1.250	32,000	1.2375	-0.80%
2022-06-13	0	0.125	0.125	0.130	0.125	0.125	8,000	1,000	0.1250	1.250	1.250	1.300	1.250	1.250	800	1.2500	-7.41%
2022-06-10	0	0.135	0.124	0.135	0.142	0.142	2,000	277	0.1385	1.350	1.240	1.350	1.420	1.420	200	1.3850	6.30%
2022-06-09	0	0.127	0.123	0.127	0.127	0.127	1,000	127	0.1270	1.270	1.230	1.270	1.270	1.270	100	1.2700	0.00%
2022-06-08	0	0.127	0.127	0.133	0.127	0.127	320,000	40,640	0.1270	1.270	1.270	1.330	1.270	1.270	32,000	1.2700	0.00%
2022-06-07	0	0.127	0.120	0.138	0.127	0.127	30,000	3,810	0.1270	1.270	1.200	1.380	1.270	1.270	3,000	1.2700	0.00%
2022-06-06	0	0.127	0.127	0.145	-	-	0	0	-	1.270	1.270	1.450	-	-	0	-	2.42%
2022-06-02	0	0.124	0.124	0.138	0.124	0.140	231,000	31,510	0.1364	1.240	1.240	1.380	1.240	1.400	23,100	1.3641	0.81%
2022-06-01	0	0.123	0.110	0.123	0.119	0.125	400,000	48,301	0.1208	1.230	1.100	1.230	1.190	1.250	40,000	1.2075	0.00%
2022-05-31	0	0.123	0.109	0.123	0.127	0.127	60,000	7,620	0.1270	1.230	1.090	1.230	1.270	1.270	6,000	1.2700	12.84%
2022-05-30	0	0.109	0.109	0.130	0.103	0.120	125,000	13,540	0.1083	1.090	1.090	1.300	1.030	1.200	12,500	1.0832	-9.17%
2022-05-27	0	0.120	0.100	0.120	0.112	0.120	581,000	66,070	0.1137	1.200	1.000	1.200	1.120	1.200	58,100	1.1372	5.26%
2022-05-26	0	0.114	0.105	0.114	0.100	0.117	9,000	983	0.1092	1.140	1.050	1.140	1.000	1.170	900	1.0922	3.64%
2022-05-25	0	0.110	0.100	0.118	-	-	0	0	-	1.100	1.000	1.180	-	-	0	-	0.00%
2022-05-24	0	0.110	0.098	0.110	0.111	0.111	17,000	1,887	0.1110	1.100	0.980	1.100	1.110	1.110	1,700	1.1100	0.00%
2022-05-23	0	0.110	0.101	0.120	-	-	0	0	-	1.100	1.010	1.200	-	-	0	-	0.00%
2022-05-20	0	0.110	0.101	0.110	-	-	0	0	-	1.100	1.010	1.100	-	-	0	-	-0.90%
2022-05-19	0	0.111	0.098	0.119	0.101	0.111	30,000	3,080	0.1027	1.110	0.980	1.190	1.010	1.110	3,000	1.0267	4.72%
2022-05-18	0	0.106	0.100	0.108	0.106	0.108	262,000	28,011	0.1069	1.060	1.000	1.080	1.060	1.080	26,200	1.0691	3.92%
2022-05-17	0	0.102	0.095	0.109	-	-	0	0	-	1.020	0.950	1.090	-	-	0	-	-0.97%
2022-05-16	0	0.103	0.095	0.111	-	-	0	0	-	1.030	0.950	1.110	-	-	0	-	0.00%
2022-05-13	0	0.103	0.103	0.113	0.101	0.103	657,000	66,413	0.1011	1.030	1.030	1.130	1.010	1.030	65,700	1.0109	3.00%
2022-05-12	0	0.100	0.098	0.100	0.100	0.100	3,000	300	0.1000	1.000	0.980	1.000	1.000	1.000	300	1.0000	-1.96%
2022-05-11	0	0.102	0.101	0.113	0.095	0.110	3,269,000	331,282	0.1013	1.020	1.010	1.130	0.950	1.100	326,900	1.0134	-14.29%
2022-05-10	0	0.119	0.115	0.129	-	-	0	0	-	1.190	1.150	1.290	-	-	0	-	0.00%
2022-05-06	0	0.119	0.110	0.120	0.119	0.125	2,053,000	246,390	0.1200	1.190	1.100	1.200	1.190	1.250	205,300	1.2001	-6.30%
2022-05-05	0	0.127	0.127	0.131	0.127	0.127	535,000	67,945	0.1270	1.270	1.270	1.310	1.270	1.270	53,500	1.2700	0.79%
2022-05-04	0	0.126	0.126	0.132	0.126	0.126	9,000	1,134	0.1260	1.260	1.260	1.320	1.260	1.260	900	1.2600	0.00%
2022-05-03	0	0.126	0.126	0.133	0.126	0.126	102,000	12,852	0.1260	1.260	1.260	1.330	1.260	1.260	10,200	1.2600	0.00%
2022-04-29	0	0.126	0.126	0.135	0.125	0.135	452,000	57,029	0.1262	1.260	1.260	1.350	1.250	1.350	45,200	1.2617	0.80%
2022-04-28	0	0.125	0.125	0.135	-	-	3,000	375	0.1250	1.250	1.250	1.350	-	-	300	1.2500	0.00%
2022-04-27	0	0.125	0.125	0.140	0.125	0.125	4,000	500	0.1250	1.250	1.250	1.400	1.250	1.250	400	1.2500	0.00%
2022-04-26	0	0.125	0.125	0.131	0.125	0.139	1,024,000	130,756	0.1277	1.250	1.250	1.310	1.250	1.390	102,400	1.2769	-7.41%
2022-04-25	0	0.135	0.125	0.135	0.131	0.155	922,000	122,660	0.1330	1.350	1.250	1.350	1.310	1.550	92,200	1.3304	-3.57%
2022-04-22	0	0.140	0.126	0.150	0.126	0.141	2,688,000	348,749	0.1297	1.400	1.260	1.500	1.260	1.410	268,800	1.2974	8.53%
2022-04-21	0	0.129	0.123	0.129	0.121	0.142	1,557,000	193,409	0.1242	1.290	1.230	1.290	1.210	1.420	155,700	1.2422	-9.15%
2022-04-20	0	0.142	0.128	0.153	0.143	0.143	5,000	715	0.1430	1.420	1.280	1.530	1.430	1.430	500	1.4300	-0.70%
2022-04-19	0	0.143	0.128	0.143	-	-	0	0	-	1.430	1.280	1.430	-	-	0	-	-1.38%
2022-04-14	0	0.145	0.130	0.145	0.130	0.149	221,000	28,749	0.1301	1.450	1.300	1.450	1.300	1.490	22,100	1.3009	10.69%
2022-04-13	0	0.131	0.131	0.150	-	-	0	0	-	1.310	1.310	1.500	-	-	0	-	0.00%
2022-04-12	0	0.131	0.131	0.145	0.131	0.131	107,000	14,017	0.1310	1.310	1.310	1.450	1.310	1.310	10,700	1.3100	-6.43%
2022-04-11	0	0.140	0.132	0.140	0.137	0.152	426,000	59,452	0.1396	1.400	1.320	1.400	1.370	1.520	42,600	1.3956	0.72%
2022-04-08	0	0.139	0.137	0.144	0.139	0.146	112,000	16,317	0.1457	1.390	1.370	1.440	1.390	1.460	11,200	1.4569	-4.79%
2022-04-07	0	0.146	0.143	0.147	0.137	0.147	415,000	58,357	0.1406	1.460	1.430	1.470	1.370	1.470	41,500	1.4062	4.29%
2022-04-06	0	0.140	0.131	0.148	0.140	0.140	18,000	2,520	0.1400	1.400	1.310	1.480	1.400	1.400	1,800	1.4000	0.00%
2022-04-04	0	0.140	0.130	0.140	0.130	0.140	301,000	39,938	0.1327	1.400	1.300	1.400	1.300	1.400	30,100	1.3268	6.87%
2022-04-01	0	0.131	0.131	0.143	0.118	0.143	751,000	96,155	0.1280	1.310	1.310	1.430	1.180	1.430	75,100	1.2804	-5.07%
2022-03-31	0	0.138	0.138	0.145	0.136	0.195	3,586,000	582,258	0.1624	1.380	1.380	1.450	1.360	1.950	358,600	1.6237	-8.00%
2022-03-30	0	0.150	0.150	0.151	0.121	0.169	9,208,000	1,339,197	0.1454	1.500	1.500	1.510	1.210	1.690	920,800	1.4544	25.00%
2022-03-29	0	0.120	0.118	0.120	0.113	0.122	1,941,000	231,827	0.1194	1.200	1.180	1.200	1.130	1.220	194,100	1.1944	9.09%
2022-03-28	0	0.110	0.111	0.117	0.108	0.109	301,000	32,608	0.1083	1.100	1.110	1.170	1.080	1.090	30,100	1.0833	6.80%
2022-03-25	0	0.103	0.103	0.107	0.102	0.107	1,128,000	119,100	0.1056	1.030	1.030	1.070	1.020	1.070	112,800	1.0559	1.98%
2022-03-24	0	0.101	0.101	0.105	0.100	0.105	909,000	92,255	0.1015	1.010	1.010	1.050	1.000	1.050	90,900	1.0149	2.02%
2022-03-23	0	0.099	0.099	0.105	0.098	0.105	1,602,000	159,234	0.0994	0.990	0.990	1.050	0.980	1.050	160,200	0.9940	-6.60%
2022-03-22	0	0.106	0.101	0.110	0.099	0.109	570,000	58,620	0.1028	1.060	1.010	1.100	0.990	1.090	57,000	1.0284	0.95%
2022-03-21	0	0.105	0.104	0.113	0.103	0.109	822,000	86,682	0.1055	1.050	1.040	1.130	1.030	1.090	82,200	1.0545	-2.78%
2022-03-18	0	0.108	0.100	0.115	0.097	0.108	629,000	62,753	0.0998	1.080	1.000	1.150	0.970	1.080	62,900	0.9977	13.68%
2022-03-17	0	0.095	0.092	0.100	0.095	0.100	490,000	48,635	0.0993	0.950	0.920	1.000	0.950	1.000	49,000	0.9926	-3.06%
2022-03-16	0	0.098	0.098	0.100	0.095	0.101	1,725,000	171,944	0.0997	0.980	0.980	1.000	0.950	1.010	172,500	0.9968	-2.00%
2022-03-15	0	0.100	0.100	0.110	0.098	0.120	1,212,000	127,670	0.1053	1.000	1.000	1.100	0.980	1.200	121,200	1.0534	-14.53%
2022-03-14	0	0.117	0.110	0.118	0.117	0.130	456,000	57,338	0.1257	1.170	1.100	1.180	1.170	1.300	45,600	1.2574	-6.40%
2022-03-11	0	0.125	0.112	0.125	0.125	0.126	200,000	25,100	0.1255	1.250	1.120	1.250	1.250	1.260	20,000	1.2550	13.64%
2022-03-10	0	0.110	0.110	0.129	0.110	0.117	121,000	14,007	0.1158	1.100	1.100	1.290	1.100	1.170	12,100	1.1576	0.92%
2022-03-09	0	0.109	0.109	0.115	0.109	0.109	120,000	13,080	0.1090	1.090	1.090	1.150	1.090	1.090	12,000	1.0900	-5.22%
2022-03-08	0	0.115	0.115	0.133	0.115	0.115	89,000	10,235	0.1150	1.150	1.150	1.330	1.150	1.150	8,900	1.1500	0.00%
2022-03-07	0	0.115	0.112	0.120	0.110	0.115	444,000	49,647	0.1118	1.150	1.120	1.200	1.100	1.150	44,400	1.1182	-4.17%
2022-03-04	0	0.120	0.120	0.140	0.113	0.120	262,000	30,137	0.1150	1.200	1.200	1.400	1.130	1.200	26,200	1.1503	0.00%
2022-03-03	0	0.120	0.113	0.135	0.120	0.120	49,000	5,880	0.1200	1.200	1.130	1.350	1.200	1.200	4,900	1.2000	0.00%
2022-03-02	0	0.120	0.118	0.130	0.120	0.120	67,000	8,040	0.1200	1.200	1.180	1.300	1.200	1.200	6,700	1.2000	2.56%
2022-03-01	0	0.117	0.117	0.135	0.115	0.133	305,000	38,142	0.1251	1.170	1.170	1.350	1.150	1.330	30,500	1.2506	-7.87%
2022-02-28	0	0.127	0.127	0.135	0.127	0.132	30,000	3,839	0.1280	1.270	1.270	1.350	1.270	1.320	3,000	1.2797	10.43%
2022-02-25	0	0.115	0.116	0.130	0.114	0.133	484,000	61,386	0.1268	1.150	1.160	1.300	1.140	1.330	48,400	1.2683	-16.67%
2022-02-24	0	0.138	0.137	0.147	0.138	0.138	100,000	13,800	0.1380	1.380	1.370	1.470	1.380	1.380	10,000	1.3800	0.00%
2022-02-23	0	0.138	0.136	0.140	0.130	0.140	712,000	95,212	0.1337	1.380	1.360	1.400	1.300	1.400	71,200	1.3372	-0.72%
2022-02-22	0	0.139	0.139	0.140	0.136	0.139	11,000	1,526	0.1387	1.390	1.390	1.400	1.360	1.390	1,100	1.3873	5.30%
2022-02-21	0	0.132	0.132	0.145	0.130	0.149	1,833,000	252,975	0.1380	1.320	1.320	1.450	1.300	1.490	183,300	1.3801	-11.41%
2022-02-18	0	0.149	0.135	0.149	0.135	0.149	15,000	2,093	0.1395	1.490	1.350	1.490	1.350	1.490	1,500	1.3953	6.43%
2022-02-17	0	0.140	0.138	0.140	0.130	0.140	1,837,000	256,286	0.1395	1.400	1.380	1.400	1.300	1.400	183,700	1.3951	7.69%
2022-02-16	0	0.130	0.115	0.128	-	-	0	0	-	1.300	1.150	1.280	-	-	0	-	0.00%
2022-02-15	0	0.130	0.130	0.137	0.130	0.132	1,593,000	208,178	0.1307	1.300	1.300	1.370	1.300	1.320	159,300	1.3068	-1.52%
2022-02-14	0	0.132	0.132	0.139	0.132	0.140	69,000	9,345	0.1354	1.320	1.320	1.390	1.320	1.400	6,900	1.3543	-3.65%
2022-02-11	0	0.137	0.137	0.140	0.137	0.137	76,000	10,412	0.1370	1.370	1.370	1.400	1.370	1.370	7,600	1.3700	-0.72%
2022-02-10	0	0.138	0.135	0.140	0.137	0.140	553,000	77,376	0.1399	1.380	1.350	1.400	1.370	1.400	55,300	1.3992	0.73%
2022-02-09	0	0.137	0.133	0.140	0.132	0.142	828,000	115,477	0.1395	1.370	1.330	1.400	1.320	1.420	82,800	1.3946	-3.52%
2022-02-08	0	0.142	0.142	0.150	0.142	0.145	22,000	3,127	0.1421	1.420	1.420	1.500	1.420	1.450	2,200	1.4214	0.00%
2022-02-07	0	0.142	0.142	0.154	0.142	0.160	292,000	42,154	0.1444	1.420	1.420	1.540	1.420	1.600	29,200	1.4436	1.43%
2022-02-04	0	0.140	0.140	0.161	0.140	0.140	369,000	51,660	0.1400	1.400	1.400	1.610	1.400	1.400	36,900	1.4000	-6.04%
2022-01-31	0	0.149	0.126	0.149	0.149	0.149	67,000	9,983	0.1490	1.490	1.260	1.490	1.490	1.490	6,700	1.4900	12.88%
2022-01-28	0	0.132	0.132	0.149	-	-	0	0	-	1.320	1.320	1.490	-	-	0	-	0.00%
2022-01-27	0	0.132	0.132	0.154	0.130	0.130	279,000	36,270	0.1300	1.320	1.320	1.540	1.300	1.300	27,900	1.3000	-5.71%
2022-01-26	0	0.140	0.122	0.157	0.140	0.141	50,000	7,025	0.1405	1.400	1.220	1.570	1.400	1.410	5,000	1.4050	0.00%
2022-01-25	0	0.140	0.125	0.140	-	-	0	0	-	1.400	1.250	1.400	-	-	0	-	-3.45%
2022-01-24	0	0.145	0.130	0.145	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2022-01-21	0	0.145	0.133	0.145	0.140	0.145	490,000	68,685	0.1402	1.450	1.330	1.450	1.400	1.450	49,000	1.4017	3.57%
2022-01-20	0	0.140	0.140	0.150	0.136	0.140	381,000	52,856	0.1387	1.400	1.400	1.500	1.360	1.400	38,100	1.3873	0.00%
2022-01-19	0	0.140	0.140	0.145	0.140	0.140	5,000	700	0.1400	1.400	1.400	1.450	1.400	1.400	500	1.4000	0.00%
2022-01-18	0	0.140	0.140	0.150	-	-	0	0	-	1.400	1.400	1.500	-	-	0	-	0.00%
2022-01-17	0	0.140	0.140	0.159	0.140	0.140	4,000	560	0.1400	1.400	1.400	1.590	1.400	1.400	400	1.4000	0.00%
2022-01-14	0	0.140	0.140	0.149	0.133	0.140	280,000	38,502	0.1375	1.400	1.400	1.490	1.330	1.400	28,000	1.3751	0.00%
2022-01-13	0	0.140	0.134	0.150	-	-	0	0	-	1.400	1.340	1.500	-	-	0	-	0.00%
2022-01-12	0	0.140	0.140	0.147	0.140	0.150	312,000	46,680	0.1496	1.400	1.400	1.470	1.400	1.500	31,200	1.4962	-6.67%
2022-01-11	0	0.150	0.139	0.150	0.149	0.150	430,000	64,390	0.1497	1.500	1.390	1.500	1.490	1.500	43,000	1.4974	0.67%
2022-01-10	0	0.149	0.133	0.149	0.149	0.151	9,226,000	1,383,910	0.1500	1.490	1.330	1.490	1.490	1.510	922,600	1.5000	1.36%
2022-01-07	0	0.147	0.136	0.146	0.148	0.148	3,000	444	0.1480	1.470	1.360	1.460	1.480	1.480	300	1.4800	8.09%
2022-01-06	0	0.136	0.136	0.147	0.136	0.149	52,000	7,238	0.1392	1.360	1.360	1.470	1.360	1.490	5,200	1.3919	-2.86%
2022-01-05	0	0.140	0.138	0.140	0.140	0.142	228,000	31,780	0.1394	1.400	1.380	1.400	1.400	1.420	22,800	1.3939	1.45%
2022-01-04	0	0.138	0.138	0.145	0.131	0.139	1,394,000	189,949	0.1363	1.380	1.380	1.450	1.310	1.390	139,400	1.3626	-4.17%
2022-01-03	0	0.144	0.147	0.150	0.141	0.146	141,000	20,158	0.1430	1.440	1.470	1.500	1.410	1.460	14,100	1.4296	-7.10%
2021-12-31	0	0.155	0.140	0.155	0.155	0.155	1,000	155	0.1550	1.550	1.400	1.550	1.550	1.550	100	1.5500	5.44%
2021-12-30	0	0.147	0.147	0.150	0.147	0.155	138,000	20,324	0.1473	1.470	1.470	1.500	1.470	1.550	13,800	1.4728	2.80%
2021-12-29	0	0.143	0.143	0.156	0.141	0.159	1,194,000	183,005	0.1533	1.430	1.430	1.560	1.410	1.590	119,400	1.5327	1.42%
2021-12-28	0	0.141	0.143	0.164	0.138	0.140	354,000	49,252	0.1391	1.410	1.430	1.640	1.380	1.400	35,400	1.3913	-4.73%
2021-12-24	0	0.148	0.133	0.176	-	-	0	0	-	1.480	1.330	1.760	-	-	0	-	0.00%
2021-12-23	0	0.148	0.148	0.174	0.146	0.146	76,000	11,216	0.1476	1.480	1.480	1.740	1.460	1.460	7,600	1.4758	-1.33%
2021-12-22	0	0.150	0.150	0.173	0.150	0.179	56,000	9,425	0.1683	1.500	1.500	1.730	1.500	1.790	5,600	1.6830	-4.46%
2021-12-21	0	0.157	0.148	0.157	0.158	0.158	1,000	158	0.1580	1.570	1.480	1.570	1.580	1.580	100	1.5800	11.35%
2021-12-20	0	0.141	0.141	0.144	0.141	0.158	688,000	100,151	0.1456	1.410	1.410	1.440	1.410	1.580	68,800	1.4557	-10.76%
2021-12-17	0	0.158	0.152	0.158	0.152	0.161	31,000	4,882	0.1575	1.580	1.520	1.580	1.520	1.610	3,100	1.5748	-2.47%
2021-12-16	0	0.162	0.162	0.163	0.162	0.163	230,000	37,357	0.1624	1.620	1.620	1.630	1.620	1.630	23,000	1.6242	-0.61%
2021-12-15	0	0.163	0.152	0.163	0.163	0.163	100,000	16,300	0.1630	1.630	1.520	1.630	1.630	1.630	10,000	1.6300	0.00%
2021-12-14	0	0.163	0.153	0.163	0.152	0.164	24,000	3,789	0.1579	1.630	1.530	1.630	1.520	1.640	2,400	1.5788	-2.98%
2021-12-13	0	0.168	0.154	0.176	0.168	0.168	100,000	16,800	0.1680	1.680	1.540	1.760	1.680	1.680	10,000	1.6800	0.00%
2021-12-10	0	0.168	0.168	0.185	0.165	0.168	50,000	8,280	0.1656	1.680	1.680	1.850	1.650	1.680	5,000	1.6560	0.00%
2021-12-09	0	0.168	0.162	0.173	0.161	0.176	283,000	46,124	0.1630	1.680	1.620	1.730	1.610	1.760	28,300	1.6298	1.20%
2021-12-08	0	0.166	0.154	0.167	0.159	0.167	66,000	10,887	0.1650	1.660	1.540	1.670	1.590	1.670	6,600	1.6495	-2.92%
2021-12-07	0	0.171	0.155	0.171	0.151	0.171	53,000	8,063	0.1521	1.710	1.550	1.710	1.510	1.710	5,300	1.5213	3.64%
2021-12-06	0	0.165	0.155	0.169	0.165	0.175	526,000	85,938	0.1634	1.650	1.550	1.690	1.650	1.750	52,600	1.6338	1.85%
2021-12-03	0	0.162	0.162	0.176	0.162	0.162	12,000	1,944	0.1620	1.620	1.620	1.760	1.620	1.620	1,200	1.6200	0.00%
2021-12-02	0	0.162	0.162	0.177	0.162	0.165	190,000	31,102	0.1637	1.620	1.620	1.770	1.620	1.650	19,000	1.6369	-4.71%
2021-12-01	0	0.170	0.166	0.182	0.166	0.170	93,000	15,570	0.1674	1.700	1.660	1.820	1.660	1.700	9,300	1.6742	-1.16%
2021-11-30	0	0.172	0.172	0.182	0.170	0.177	542,000	92,843	0.1713	1.720	1.720	1.820	1.700	1.770	54,200	1.7130	-8.02%
2021-11-29	0	0.187	0.177	0.188	0.175	0.187	210,000	37,141	0.1769	1.870	1.770	1.880	1.750	1.870	21,000	1.7686	5.65%
2021-11-26	0	0.177	0.177	0.185	0.175	0.179	210,000	37,550	0.1788	1.770	1.770	1.850	1.750	1.790	21,000	1.7881	-1.12%
2021-11-25	0	0.179	0.179	0.191	0.177	0.177	150,000	26,550	0.1770	1.790	1.790	1.910	1.770	1.770	15,000	1.7700	-1.65%
2021-11-24	0	0.182	0.176	0.191	0.174	0.184	364,000	66,826	0.1836	1.820	1.760	1.910	1.740	1.840	36,400	1.8359	-1.09%
2021-11-23	0	0.184	0.184	0.189	0.177	0.194	601,000	108,925	0.1812	1.840	1.840	1.890	1.770	1.940	60,100	1.8124	-1.60%
2021-11-22	0	0.187	0.181	0.189	0.178	0.189	211,000	37,669	0.1785	1.870	1.810	1.890	1.780	1.890	21,100	1.7853	3.89%
2021-11-19	0	0.180	0.179	0.180	0.180	0.180	320,000	57,600	0.1800	1.800	1.790	1.800	1.800	1.800	32,000	1.8000	0.56%
2021-11-18	0	0.179	0.179	0.189	0.179	0.180	100,000	17,941	0.1794	1.790	1.790	1.890	1.790	1.800	10,000	1.7941	0.00%
2021-11-17	0	0.179	0.178	0.189	0.173	0.179	520,000	92,960	0.1788	1.790	1.780	1.890	1.730	1.790	52,000	1.7877	-5.79%
2021-11-16	0	0.190	0.171	0.190	0.179	0.190	204,000	37,627	0.1844	1.900	1.710	1.900	1.790	1.900	20,400	1.8445	9.83%
2021-11-15	0	0.173	0.171	0.180	0.173	0.180	770,000	136,670	0.1775	1.730	1.710	1.800	1.730	1.800	77,000	1.7749	-4.95%
2021-11-12	0	0.182	0.182	0.190	0.182	0.182	335,000	60,970	0.1820	1.820	1.820	1.900	1.820	1.820	33,500	1.8200	0.00%
2021-11-11	0	0.182	0.176	0.184	0.176	0.184	232,000	41,264	0.1779	1.820	1.760	1.840	1.760	1.840	23,200	1.7786	3.41%
2021-11-10	0	0.176	0.169	0.176	0.176	0.176	28,000	4,928	0.1760	1.760	1.690	1.760	1.760	1.760	2,800	1.7600	0.00%
2021-11-09	0	0.176	0.172	0.184	0.176	0.184	431,000	77,616	0.1801	1.760	1.720	1.840	1.760	1.840	43,100	1.8008	-4.86%
2021-11-08	0	0.185	0.180	0.190	0.166	0.185	144,000	24,022	0.1668	1.850	1.800	1.900	1.660	1.850	14,400	1.6682	0.00%
2021-11-05	0	0.185	0.183	0.190	0.179	0.192	2,508,000	471,337	0.1879	1.850	1.830	1.900	1.790	1.920	250,800	1.8793	3.35%
2021-11-04	0	0.179	0.170	0.179	0.165	0.187	206,000	36,181	0.1756	1.790	1.700	1.790	1.650	1.870	20,600	1.7564	8.48%
2021-11-03	0	0.165	0.165	0.173	0.165	0.166	511,000	84,615	0.1656	1.650	1.650	1.730	1.650	1.660	51,100	1.6559	-0.60%
2021-11-02	0	0.166	0.166	0.177	0.165	0.165	42,000	6,930	0.1650	1.660	1.660	1.770	1.650	1.650	4,200	1.6500	-0.60%
2021-11-01	0	0.167	0.166	0.167	0.162	0.172	1,037,000	172,032	0.1659	1.670	1.660	1.670	1.620	1.720	103,700	1.6589	-4.57%
2021-10-29	0	0.175	0.175	0.186	0.173	0.182	750,000	131,101	0.1748	1.750	1.750	1.860	1.730	1.820	75,000	1.7480	-2.78%
2021-10-28	0	0.180	0.180	0.188	0.180	0.180	51,000	9,180	0.1800	1.800	1.800	1.880	1.800	1.800	5,100	1.8000	0.00%
2021-10-27	0	0.180	0.180	0.187	0.180	0.197	739,000	135,226	0.1830	1.800	1.800	1.870	1.800	1.970	73,900	1.8299	-3.74%
2021-10-26	0	0.187	0.180	0.189	0.189	0.189	21,000	3,969	0.1890	1.870	1.800	1.890	1.890	1.890	2,100	1.8900	3.89%
2021-10-25	0	0.180	0.180	0.191	0.180	0.191	281,000	51,838	0.1845	1.800	1.800	1.910	1.800	1.910	28,100	1.8448	0.56%
2021-10-22	0	0.179	0.179	0.188	0.174	0.199	138,000	24,367	0.1766	1.790	1.790	1.880	1.740	1.990	13,800	1.7657	-1.65%
2021-10-21	0	0.182	0.180	0.182	-	-	10,000	1,810	0.1810	1.820	1.800	1.820	-	-	1,000	1.8100	0.00%
2021-10-20	0	0.182	0.176	0.189	0.182	0.182	5,000	910	0.1820	1.820	1.760	1.890	1.820	1.820	500	1.8200	0.00%
2021-10-19	0	0.182	0.182	0.191	0.182	0.190	1,663,000	307,675	0.1850	1.820	1.820	1.910	1.820	1.900	166,300	1.8501	3.41%
2021-10-18	0	0.176	0.170	0.178	0.176	0.194	495,000	87,985	0.1777	1.760	1.700	1.780	1.760	1.940	49,500	1.7775	0.57%
2021-10-15	0	0.175	0.175	0.178	0.175	0.175	28,000	4,900	0.1750	1.750	1.750	1.780	1.750	1.750	2,800	1.7500	-1.69%
2021-10-12	0	0.178	0.178	0.185	0.178	0.179	301,000	53,628	0.1782	1.780	1.780	1.850	1.780	1.790	30,100	1.7817	-2.73%
2021-10-11	0	0.183	0.169	0.187	0.187	0.187	10,000	1,870	0.1870	1.830	1.690	1.870	1.870	1.870	1,000	1.8700	4.57%
2021-10-08	0	0.175	0.169	0.178	0.169	0.179	334,000	57,065	0.1709	1.750	1.690	1.780	1.690	1.790	33,400	1.7085	2.94%
2021-10-07	0	0.170	0.169	0.170	0.169	0.170	240,000	40,750	0.1698	1.700	1.690	1.700	1.690	1.700	24,000	1.6979	1.19%
2021-10-06	0	0.168	0.168	0.172	0.168	0.173	357,000	61,027	0.1709	1.680	1.680	1.720	1.680	1.730	35,700	1.7094	-2.33%
2021-10-05	0	0.172	0.174	0.175	0.165	0.176	574,000	97,122	0.1692	1.720	1.740	1.750	1.650	1.760	57,400	1.6920	0.00%
2021-10-04	0	0.172	0.168	0.174	0.165	0.174	961,000	162,276	0.1689	1.720	1.680	1.740	1.650	1.740	96,100	1.6886	-1.15%
2021-09-30	0	0.174	0.174	0.183	0.167	0.188	729,000	128,864	0.1768	1.740	1.740	1.830	1.670	1.880	72,900	1.7677	0.58%
2021-09-29	0	0.173	0.173	0.190	0.173	0.190	159,000	28,095	0.1767	1.730	1.730	1.900	1.730	1.900	15,900	1.7670	-8.47%
2021-09-28	0	0.189	0.186	0.190	0.190	0.192	304,000	57,915	0.1905	1.890	1.860	1.900	1.900	1.920	30,400	1.9051	2.16%
2021-09-27	0	0.185	0.181	0.194	0.185	0.192	310,000	58,247	0.1879	1.850	1.810	1.940	1.850	1.920	31,000	1.8789	-6.57%
2021-09-24	0	0.198	0.188	0.200	0.188	0.198	136,000	26,888	0.1977	1.980	1.880	2.000	1.880	1.980	13,600	1.9771	0.00%
2021-09-23	0	0.198	0.192	0.200	0.192	0.200	894,000	176,358	0.1973	1.980	1.920	2.000	1.920	2.000	89,400	1.9727	6.45%
2021-09-21	0	0.186	0.186	0.192	0.186	0.191	604,000	113,532	0.1880	1.860	1.860	1.920	1.860	1.910	60,400	1.8797	-2.11%
2021-09-20	0	0.190	0.189	0.190	0.190	0.199	1,660,000	317,004	0.1910	1.900	1.890	1.900	1.900	1.990	166,000	1.9097	-4.04%
2021-09-17	0	0.198	0.198	0.202	0.198	0.200	727,000	145,146	0.1997	1.980	1.980	2.020	1.980	2.000	72,700	1.9965	0.00%
2021-09-16	0	0.198	0.197	0.198	0.198	0.205	260,000	52,020	0.2001	1.980	1.970	1.980	1.980	2.050	26,000	2.0008	-2.94%
2021-09-15	0	0.204	0.197	0.205	0.197	0.205	247,619	49,232	0.1988	2.040	1.970	2.050	1.970	2.050	24,762	1.9882	2.00%
2021-09-14	0	0.200	0.199	0.204	0.199	0.206	938,000	191,250	0.2039	2.000	1.990	2.040	1.990	2.060	93,800	2.0389	0.00%
2021-09-13	0	0.200	0.200	0.203	0.197	0.206	1,096,000	217,821	0.1987	2.000	2.000	2.030	1.970	2.060	109,600	1.9874	0.00%
2021-09-10	0	0.200	0.200	0.205	0.198	0.204	352,000	69,852	0.1984	2.000	2.000	2.050	1.980	2.040	35,200	1.9844	0.50%
2021-09-09	0	0.199	0.196	0.200	0.200	0.200	285,000	57,000	0.2000	1.990	1.960	2.000	2.000	2.000	28,500	2.0000	-0.50%
2021-09-08	0	0.200	0.200	0.205	0.199	0.206	857,000	172,222	0.2010	2.000	2.000	2.050	1.990	2.060	85,700	2.0096	0.00%
2021-09-07	0	0.200	0.200	0.208	0.200	0.207	415,000	84,008	0.2024	2.000	2.000	2.080	2.000	2.070	41,500	2.0243	-0.99%
2021-09-06	0	0.202	0.201	0.209	0.200	0.202	213,000	43,012	0.2019	2.020	2.010	2.090	2.000	2.020	21,300	2.0193	0.00%
2021-09-03	0	0.202	0.202	0.213	0.201	0.206	110,000	22,530	0.2048	2.020	2.020	2.130	2.010	2.060	11,000	2.0482	-1.94%
2021-09-02	0	0.206	0.204	0.213	0.204	0.208	304,000	62,368	0.2052	2.060	2.040	2.130	2.040	2.080	30,400	2.0516	0.98%
2021-09-01	0	0.204	0.204	0.213	0.202	0.218	73,000	15,084	0.2066	2.040	2.040	2.130	2.020	2.180	7,300	2.0663	-2.86%
2021-08-31	0	0.210	0.210	0.215	0.205	0.221	526,000	111,339	0.2117	2.100	2.100	2.150	2.050	2.210	52,600	2.1167	1.45%
2021-08-30	0	0.207	0.205	0.207	0.200	0.240	1,061,000	219,968	0.2073	2.070	2.050	2.070	2.000	2.400	106,100	2.0732	0.98%
2021-08-27	0	0.205	0.200	0.215	0.205	0.205	26,000	5,330	0.2050	2.050	2.000	2.150	2.050	2.050	2,600	2.0500	0.00%
2021-08-26	0	0.205	0.200	0.215	0.200	0.210	42,000	8,650	0.2060	2.050	2.000	2.150	2.000	2.100	4,200	2.0595	-2.38%
2021-08-25	0	0.210	0.203	0.211	0.203	0.210	160,000	33,362	0.2085	2.100	2.030	2.110	2.030	2.100	16,000	2.0851	3.45%
2021-08-24	0	0.203	0.203	0.210	0.200	0.210	371,000	75,030	0.2022	2.030	2.030	2.100	2.000	2.100	37,100	2.0224	0.50%
2021-08-23	0	0.202	0.202	0.206	0.200	0.206	694,000	138,883	0.2001	2.020	2.020	2.060	2.000	2.060	69,400	2.0012	-1.94%
2021-08-20	0	0.206	0.206	0.209	0.200	0.211	567,000	116,186	0.2049	2.060	2.060	2.090	2.000	2.110	56,700	2.0491	0.00%
2021-08-19	0	0.206	0.206	0.208	0.205	0.215	748,000	156,967	0.2098	2.060	2.060	2.080	2.050	2.150	74,800	2.0985	-0.96%
2021-08-18	0	0.208	0.208	0.213	0.208	0.213	718,000	150,143	0.2091	2.080	2.080	2.130	2.080	2.130	71,800	2.0911	-1.42%
2021-08-17	0	0.211	0.211	0.215	0.210	0.215	757,000	159,403	0.2106	2.110	2.110	2.150	2.100	2.150	75,700	2.1057	0.48%
2021-08-16	0	0.210	0.210	0.215	0.210	0.215	668,000	142,182	0.2128	2.100	2.100	2.150	2.100	2.150	66,800	2.1285	-4.55%
2021-08-13	0	0.220	0.216	0.220	0.208	0.220	373,000	80,677	0.2163	2.200	2.160	2.200	2.080	2.200	37,300	2.1629	0.46%
2021-08-12	0	0.219	0.214	0.220	0.210	0.220	408,000	87,275	0.2139	2.190	2.140	2.200	2.100	2.200	40,800	2.1391	0.00%
2021-08-11	0	0.219	0.219	0.226	0.219	0.230	632,000	140,082	0.2216	2.190	2.190	2.260	2.190	2.300	63,200	2.2165	-1.79%
2021-08-10	0	0.223	0.223	0.228	0.210	0.250	4,419,000	1,022,298	0.2313	2.230	2.230	2.280	2.100	2.500	441,900	2.3134	6.19%
2021-08-09	0	0.210	0.210	0.220	0.204	0.230	3,209,000	695,322	0.2167	2.100	2.100	2.200	2.040	2.300	320,900	2.1668	-7.49%
2021-08-06	0	0.227	0.224	0.228	0.220	0.229	3,794,000	847,763	0.2234	2.270	2.240	2.280	2.200	2.290	379,400	2.2345	-5.02%
2021-08-05	0	0.239	0.233	0.239	0.225	0.255	12,335,000	2,968,208	0.2406	2.390	2.330	2.390	2.250	2.550	1,233,500	2.4063	-0.42%
2021-08-04	0	0.240	0.240	0.241	0.230	0.345	86,438,000	23,358,104	0.2702	2.400	2.400	2.410	2.300	3.450	8,643,800	2.7023	20.00%
2021-08-03	0	0.200	0.200	0.202	0.190	0.200	65,000	12,970	0.1995	2.000	2.000	2.020	1.900	2.000	6,500	1.9954	2.56%
2021-08-02	0	0.195	0.190	0.195	0.190	0.195	128,000	24,470	0.1912	1.950	1.900	1.950	1.900	1.950	12,800	1.9117	-1.02%
2021-07-30	0	0.197	0.198	0.200	0.193	0.207	86,000	17,040	0.1981	1.970	1.980	2.000	1.930	2.070	8,600	1.9814	-0.51%
2021-07-29	0	0.198	0.198	0.200	0.198	0.199	225,000	44,584	0.1982	1.980	1.980	2.000	1.980	1.990	22,500	1.9815	-1.00%
2021-07-28	0	0.200	0.191	0.202	0.190	0.205	134,000	26,640	0.1988	2.000	1.910	2.020	1.900	2.050	13,400	1.9881	5.26%
2021-07-27	0	0.190	0.190	0.200	0.187	0.201	1,588,000	313,398	0.1974	1.900	1.900	2.000	1.870	2.010	158,800	1.9735	-6.40%
2021-07-26	0	0.203	0.203	0.209	0.202	0.210	214,000	44,028	0.2057	2.030	2.030	2.090	2.020	2.100	21,400	2.0574	-3.33%
2021-07-23	0	0.210	0.210	0.220	0.210	0.220	390,000	85,060	0.2181	2.100	2.100	2.200	2.100	2.200	39,000	2.1810	-4.55%
2021-07-22	0	0.220	0.200	0.220	0.210	0.225	18,000	3,795	0.2108	2.200	2.000	2.200	2.100	2.250	1,800	2.1083	4.76%
2021-07-21	0	0.210	0.210	0.216	0.210	0.220	491,000	104,930	0.2137	2.100	2.100	2.160	2.100	2.200	49,100	2.1371	8.25%
2021-07-20	0	0.194	0.194	0.214	0.193	0.195	70,000	13,570	0.1939	1.940	1.940	2.140	1.930	1.950	7,000	1.9386	-7.18%
2021-07-19	0	0.209	0.208	0.209	0.213	0.213	101,000	21,513	0.2130	2.090	2.080	2.090	2.130	2.130	10,100	2.1300	-1.42%
2021-07-16	0	0.212	0.204	0.214	0.204	0.213	192,000	39,186	0.2041	2.120	2.040	2.140	2.040	2.130	19,200	2.0409	3.92%
2021-07-15	0	0.204	0.204	0.205	0.195	0.204	55,000	11,064	0.2012	2.040	2.040	2.050	1.950	2.040	5,500	2.0116	4.62%
2021-07-14	0	0.195	0.195	0.204	0.190	0.206	930,000	183,452	0.1973	1.950	1.950	2.040	1.900	2.060	93,000	1.9726	-6.25%
2021-07-13	0	0.208	0.207	0.210	0.210	0.213	364,000	76,774	0.2109	2.080	2.070	2.100	2.100	2.130	36,400	2.1092	-0.95%
2021-07-12	0	0.210	0.210	0.220	0.211	0.220	742,000	158,715	0.2139	2.100	2.100	2.200	2.110	2.200	74,200	2.1390	-3.67%
2021-07-09	0	0.218	0.200	0.218	0.219	0.219	100,000	21,900	0.2190	2.180	2.000	2.180	2.190	2.190	10,000	2.1900	1.40%
2021-07-08	0	0.215	0.210	0.223	0.200	0.226	410,000	85,638	0.2089	2.150	2.100	2.230	2.000	2.260	41,000	2.0887	-0.46%
2021-07-07	0	0.216	0.208	0.222	0.208	0.216	116,000	24,658	0.2126	2.160	2.080	2.220	2.080	2.160	11,600	2.1257	0.00%
2021-07-06	0	0.216	0.205	0.219	-	-	18,000	3,690	0.2050	2.160	2.050	2.190	-	-	1,800	2.0500	-1.37%
2021-07-05	0	0.219	0.210	0.232	-	-	0	0	-	2.190	2.100	2.320	-	-	0	-	0.00%
2021-07-02	0	0.219	0.219	0.228	0.217	0.217	40,000	8,680	0.2170	2.190	2.190	2.280	2.170	2.170	4,000	2.1700	-6.01%
2021-06-30	0	0.233	0.218	0.233	0.239	0.239	1,000	239	0.2390	2.330	2.180	2.330	2.390	2.390	100	2.3900	3.56%
2021-06-29	0	0.225	0.225	0.233	0.218	0.235	256,000	56,783	0.2218	2.250	2.250	2.330	2.180	2.350	25,600	2.2181	0.45%
2021-06-28	0	0.224	0.224	0.235	0.218	0.224	86,000	18,784	0.2184	2.240	2.240	2.350	2.180	2.240	8,600	2.1842	0.00%
2021-06-25	0	0.224	0.215	0.224	0.218	0.231	126,000	28,903	0.2294	2.240	2.150	2.240	2.180	2.310	12,600	2.2939	-2.61%
2021-06-24	0	0.230	0.215	0.230	-	-	0	0	-	2.300	2.150	2.300	-	-	0	-	0.00%
2021-06-23	0	0.230	0.213	0.230	0.229	0.230	330,000	75,806	0.2297	2.300	2.130	2.300	2.290	2.300	33,000	2.2972	4.55%
2021-06-22	0	0.220	0.217	0.234	0.215	0.220	35,000	7,600	0.2171	2.200	2.170	2.340	2.150	2.200	3,500	2.1714	3.29%
2021-06-21	0	0.213	0.213	0.218	0.209	0.218	224,000	47,476	0.2119	2.130	2.130	2.180	2.090	2.180	22,400	2.1195	-1.84%
2021-06-18	0	0.217	0.217	0.230	0.213	0.213	50,000	10,650	0.2130	2.170	2.170	2.300	2.130	2.130	5,000	2.1300	-0.91%
2021-06-17	0	0.219	0.219	0.231	0.218	0.220	84,000	18,471	0.2199	2.190	2.190	2.310	2.180	2.200	8,400	2.1989	0.46%
2021-06-16	0	0.218	0.218	0.226	0.215	0.227	552,000	123,350	0.2235	2.180	2.180	2.260	2.150	2.270	55,200	2.2346	-4.39%
2021-06-15	0	0.228	0.220	0.230	0.213	0.230	333,000	72,985	0.2192	2.280	2.200	2.300	2.130	2.300	33,300	2.1917	0.88%
2021-06-11	0	0.226	0.226	0.232	0.212	0.250	694,000	151,110	0.2177	2.260	2.260	2.320	2.120	2.500	69,400	2.1774	7.11%
2021-06-10	0	0.211	0.211	0.229	0.202	0.228	416,000	90,294	0.2171	2.110	2.110	2.290	2.020	2.280	41,600	2.1705	-5.38%
2021-06-09	0	0.223	0.223	0.232	0.218	0.238	774,000	175,006	0.2261	2.230	2.230	2.320	2.180	2.380	77,400	2.2611	1.83%
2021-06-08	0	0.219	0.219	0.225	0.219	0.222	785,000	173,378	0.2209	2.190	2.190	2.250	2.190	2.220	78,500	2.2086	-1.35%
2021-06-07	0	0.222	0.218	0.223	0.222	0.234	520,000	117,316	0.2256	2.220	2.180	2.230	2.220	2.340	52,000	2.2561	-0.89%
2021-06-04	0	0.224	0.220	0.224	0.220	0.234	605,000	135,989	0.2248	2.240	2.200	2.240	2.200	2.340	60,500	2.2478	1.82%
2021-06-03	0	0.220	0.220	0.230	0.219	0.230	1,471,000	328,922	0.2236	2.200	2.200	2.300	2.190	2.300	147,100	2.2360	-4.76%
2021-06-02	0	0.231	0.225	0.232	0.231	0.239	445,000	103,930	0.2336	2.310	2.250	2.320	2.310	2.390	44,500	2.3355	-3.35%
2021-06-01	0	0.239	0.234	0.240	0.232	0.239	410,000	96,062	0.2343	2.390	2.340	2.400	2.320	2.390	41,000	2.3430	-2.85%
2021-05-31	0	0.246	0.237	0.248	0.237	0.248	462,000	112,568	0.2437	2.460	2.370	2.480	2.370	2.480	46,200	2.4365	2.93%
2021-05-28	0	0.239	0.237	0.247	0.232	0.247	2,661,000	634,672	0.2385	2.390	2.370	2.470	2.320	2.470	266,100	2.3851	-4.02%
2021-05-27	0	0.249	0.244	0.250	0.249	0.255	421,000	106,068	0.2519	2.490	2.440	2.500	2.490	2.550	42,100	2.5194	-0.40%
2021-05-26	0	0.250	0.248	0.255	0.245	0.265	1,742,000	440,555	0.2529	2.500	2.480	2.550	2.450	2.650	174,200	2.5290	0.00%
2021-05-25	0	0.250	0.250	0.255	0.250	0.270	499,000	128,400	0.2573	2.500	2.500	2.550	2.500	2.700	49,900	2.5731	-9.09%
2021-05-24	0	0.275	0.260	0.275	0.260	0.275	467,000	125,730	0.2692	2.750	2.600	2.750	2.600	2.750	46,700	2.6923	3.77%
2021-05-21	0	0.265	0.260	0.270	0.265	0.275	123,000	33,595	0.2731	2.650	2.600	2.700	2.650	2.750	12,300	2.7313	1.92%
2021-05-20	0	0.260	0.260	0.275	0.255	0.280	840,000	229,255	0.2729	2.600	2.600	2.750	2.550	2.800	84,000	2.7292	-5.45%
2021-05-18	0	0.275	0.265	0.275	0.260	0.275	239,000	63,250	0.2646	2.750	2.650	2.750	2.600	2.750	23,900	2.6464	5.77%
2021-05-17	0	0.260	0.260	0.285	0.255	0.280	166,000	43,705	0.2633	2.600	2.600	2.850	2.550	2.800	16,600	2.6328	-5.45%
2021-05-14	0	0.275	0.265	0.275	-	-	0	0	-	2.750	2.650	2.750	-	-	0	-	0.00%
2021-05-13	0	0.275	0.260	0.280	0.250	0.280	851,000	229,065	0.2692	2.750	2.600	2.800	2.500	2.800	85,100	2.6917	1.85%
2021-05-12	0	0.270	0.270	0.285	0.265	0.285	978,000	276,810	0.2830	2.700	2.700	2.850	2.650	2.850	97,800	2.8304	-6.90%
2021-05-11	0	0.290	0.260	0.290	0.250	0.290	3,284,000	877,030	0.2671	2.900	2.600	2.900	2.500	2.900	328,400	2.6706	3.57%
2021-05-10	0	0.280	0.270	0.280	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2021-05-07	0	0.280	0.275	0.280	0.280	0.295	1,342,000	385,330	0.2871	2.800	2.750	2.800	2.800	2.950	134,200	2.8713	-1.75%
2021-05-06	0	0.285	0.285	0.295	0.285	0.300	1,638,000	486,335	0.2969	2.850	2.850	2.950	2.850	3.000	163,800	2.9691	-1.72%
2021-05-05	0	0.290	0.290	0.295	0.280	0.290	760,000	215,580	0.2837	2.900	2.900	2.950	2.800	2.900	76,000	2.8366	5.45%
2021-05-04	0	0.275	0.275	0.280	0.275	0.280	122,000	34,140	0.2798	2.750	2.750	2.800	2.750	2.800	12,200	2.7984	-5.17%
2021-05-03	0	0.290	0.285	0.290	0.280	0.295	376,000	106,320	0.2828	2.900	2.850	2.900	2.800	2.950	37,600	2.8277	5.45%
2021-04-30	0	0.275	0.275	0.285	0.260	0.290	1,140,000	308,865	0.2709	2.750	2.750	2.850	2.600	2.900	114,000	2.7093	-3.51%
2021-04-29	0	0.285	0.280	0.285	0.275	0.295	591,000	168,000	0.2843	2.850	2.800	2.850	2.750	2.950	59,100	2.8426	-5.00%
2021-04-28	0	0.300	0.285	0.300	0.270	0.300	1,714,000	499,145	0.2912	3.000	2.850	3.000	2.700	3.000	171,400	2.9122	9.09%
2021-04-27	0	0.275	0.270	0.275	0.270	0.285	335,000	93,685	0.2797	2.750	2.700	2.750	2.700	2.850	33,500	2.7966	-1.79%
2021-04-26	0	0.280	0.275	0.280	0.270	0.285	288,000	81,405	0.2827	2.800	2.750	2.800	2.700	2.850	28,800	2.8266	3.70%
2021-04-23	0	0.270	0.270	0.280	0.270	0.290	345,000	97,100	0.2814	2.700	2.700	2.800	2.700	2.900	34,500	2.8145	-5.26%
2021-04-22	0	0.285	0.280	0.290	0.270	0.315	4,323,000	1,287,435	0.2978	2.850	2.800	2.900	2.700	3.150	432,300	2.9781	1.79%
2021-04-21	0	0.280	0.270	0.280	0.260	0.280	1,922,000	524,550	0.2729	2.800	2.700	2.800	2.600	2.800	192,200	2.7292	7.69%
2021-04-20	0	0.260	0.255	0.260	0.225	0.260	3,388,000	864,730	0.2552	2.600	2.550	2.600	2.250	2.600	338,800	2.5523	7.44%
2021-04-19	0	0.242	0.225	0.241	0.220	0.242	1,044,000	244,529	0.2342	2.420	2.250	2.410	2.200	2.420	104,400	2.3422	7.56%
2021-04-16	0	0.225	0.225	0.228	0.221	0.238	192,000	42,869	0.2233	2.250	2.250	2.280	2.210	2.380	19,200	2.2328	-5.46%
2021-04-15	0	0.238	0.231	0.238	0.221	0.255	1,372,000	328,610	0.2395	2.380	2.310	2.380	2.210	2.550	137,200	2.3951	0.42%
2021-04-14	0	0.237	0.237	0.242	0.189	0.250	7,010,000	1,564,674	0.2232	2.370	2.370	2.420	1.890	2.500	701,000	2.2321	28.11%
2021-04-13	0	0.185	0.185	0.188	0.185	0.192	570,000	108,349	0.1901	1.850	1.850	1.880	1.850	1.920	57,000	1.9009	1.65%
2021-04-12	0	0.182	0.182	0.184	0.180	0.191	622,000	115,089	0.1850	1.820	1.820	1.840	1.800	1.910	62,200	1.8503	-4.21%
2021-04-09	0	0.190	0.188	0.190	0.188	0.195	270,000	52,102	0.1930	1.900	1.880	1.900	1.880	1.950	27,000	1.9297	-2.56%
2021-04-08	0	0.195	0.193	0.195	0.187	0.205	507,000	99,557	0.1964	1.950	1.930	1.950	1.870	2.050	50,700	1.9636	3.17%
2021-04-07	0	0.189	0.185	0.189	0.182	0.195	1,610,000	300,590	0.1867	1.890	1.850	1.890	1.820	1.950	161,000	1.8670	-3.08%
2021-04-01	0	0.195	0.195	0.200	0.189	0.209	4,767,000	936,231	0.1964	1.950	1.950	2.000	1.890	2.090	476,700	1.9640	-6.70%
2021-03-31	0	0.209	0.203	0.211	0.202	0.211	592,000	122,523	0.2070	2.090	2.030	2.110	2.020	2.110	59,200	2.0696	-0.48%
2021-03-30	0	0.210	0.210	0.212	0.210	0.234	2,550,000	545,008	0.2137	2.100	2.100	2.120	2.100	2.340	255,000	2.1373	-3.67%
2021-03-29	0	0.218	0.217	0.222	0.218	0.230	2,920,000	647,355	0.2217	2.180	2.170	2.220	2.180	2.300	292,000	2.2170	-10.29%
2021-03-26	0	0.243	0.234	0.245	0.222	0.250	2,423,000	570,212	0.2353	2.430	2.340	2.450	2.220	2.500	242,300	2.3533	-2.80%
2021-03-25	0	0.250	0.250	0.255	0.242	0.250	884,000	218,532	0.2472	2.500	2.500	2.550	2.420	2.500	88,400	2.4721	0.40%
2021-03-24	0	0.249	0.245	0.250	0.244	0.250	514,000	126,436	0.2460	2.490	2.450	2.500	2.440	2.500	51,400	2.4598	-0.40%
2021-03-23	0	0.250	0.250	0.255	0.246	0.260	1,184,000	296,883	0.2507	2.500	2.500	2.550	2.460	2.600	118,400	2.5075	-1.96%
2021-03-22	0	0.255	0.255	0.260	0.243	0.270	1,904,000	477,039	0.2505	2.550	2.550	2.600	2.430	2.700	190,400	2.5055	0.00%
2021-03-19	0	0.255	0.250	0.255	0.250	0.255	920,000	230,405	0.2504	2.550	2.500	2.550	2.500	2.550	92,000	2.5044	-1.92%
2021-03-18	0	0.260	0.260	0.265	0.250	0.275	3,827,000	989,480	0.2586	2.600	2.600	2.650	2.500	2.750	382,700	2.5855	-5.45%
2021-03-17	0	0.275	0.270	0.275	0.270	0.280	273,000	74,240	0.2719	2.750	2.700	2.750	2.700	2.800	27,300	2.7194	-1.79%
2021-03-16	0	0.280	0.275	0.280	0.275	0.280	768,000	213,790	0.2784	2.800	2.750	2.800	2.750	2.800	76,800	2.7837	0.00%
2021-03-15	0	0.280	0.280	0.285	0.280	0.285	461,000	130,380	0.2828	2.800	2.800	2.850	2.800	2.850	46,100	2.8282	-3.45%
2021-03-12	0	0.290	0.285	0.290	0.285	0.290	312,000	88,935	0.2850	2.900	2.850	2.900	2.850	2.900	31,200	2.8505	1.75%
2021-03-11	0	0.285	0.280	0.285	0.275	0.285	143,000	40,305	0.2819	2.850	2.800	2.850	2.750	2.850	14,300	2.8185	0.00%
2021-03-10	0	0.285	0.280	0.285	0.270	0.290	295,000	81,880	0.2776	2.850	2.800	2.850	2.700	2.900	29,500	2.7756	1.79%
2021-03-09	0	0.280	0.280	0.285	0.275	0.285	1,709,000	479,600	0.2806	2.800	2.800	2.850	2.750	2.850	170,900	2.8063	-1.75%
2021-03-08	0	0.285	0.280	0.285	0.280	0.310	4,323,000	1,246,050	0.2882	2.850	2.800	2.850	2.800	3.100	432,300	2.8824	-8.06%
2021-03-05	0	0.310	0.310	0.315	0.300	0.315	1,936,000	601,090	0.3105	3.100	3.100	3.150	3.000	3.150	193,600	3.1048	-1.59%
2021-03-04	0	0.315	0.310	0.315	0.310	0.320	634,000	197,800	0.3120	3.150	3.100	3.150	3.100	3.200	63,400	3.1199	-1.56%
2021-03-03	0	0.320	0.310	0.320	0.310	0.320	379,000	118,665	0.3131	3.200	3.100	3.200	3.100	3.200	37,900	3.1310	0.00%
2021-03-02	0	0.320	0.305	0.325	0.305	0.325	2,256,000	712,025	0.3156	3.200	3.050	3.250	3.050	3.250	225,600	3.1561	0.00%
2021-03-01	0	0.320	0.310	0.320	0.310	0.335	1,269,000	401,165	0.3161	3.200	3.100	3.200	3.100	3.350	126,900	3.1613	0.00%
2021-02-26	0	0.320	0.320	0.330	0.315	0.345	1,303,000	422,105	0.3239	3.200	3.200	3.300	3.150	3.450	130,300	3.2395	-1.54%
2021-02-25	0	0.325	0.325	0.330	0.325	0.340	814,000	276,525	0.3397	3.250	3.250	3.300	3.250	3.400	81,400	3.3971	-2.99%
2021-02-24	0	0.335	0.325	0.335	0.320	0.355	1,737,000	574,190	0.3306	3.350	3.250	3.350	3.200	3.550	173,700	3.3056	-4.29%
2021-02-23	0	0.350	0.350	0.355	0.310	0.355	7,171,000	2,398,900	0.3345	3.500	3.500	3.550	3.100	3.550	717,100	3.3453	9.38%
2021-02-22	0	0.320	0.320	0.330	0.305	0.345	8,741,000	2,885,945	0.3302	3.200	3.200	3.300	3.050	3.450	874,100	3.3016	1.59%
2021-02-19	0	0.315	0.315	0.325	0.310	0.330	2,408,000	771,455	0.3204	3.150	3.150	3.250	3.100	3.300	240,800	3.2037	-1.56%
2021-02-18	0	0.320	0.320	0.325	0.315	0.355	3,178,000	1,047,280	0.3295	3.200	3.200	3.250	3.150	3.550	317,800	3.2954	-9.86%
2021-02-17	0	0.355	0.340	0.355	0.340	0.370	5,885,000	2,066,050	0.3511	3.550	3.400	3.550	3.400	3.700	588,500	3.5107	4.41%
2021-02-16	0	0.340	0.345	0.350	0.305	0.365	14,750,000	4,989,055	0.3382	3.400	3.450	3.500	3.050	3.650	1,475,000	3.3824	21.43%
2021-02-11	0	0.280	0.280	0.290	0.270	0.295	514,000	145,835	0.2837	2.800	2.800	2.900	2.700	2.950	51,400	2.8373	-5.08%
2021-02-10	0	0.295	0.290	0.295	0.285	0.300	1,878,000	544,950	0.2902	2.950	2.900	2.950	2.850	3.000	187,800	2.9018	3.51%
2021-02-09	0	0.285	0.285	0.300	0.285	0.315	4,173,000	1,223,285	0.2931	2.850	2.850	3.000	2.850	3.150	417,300	2.9314	-6.56%
2021-02-08	0	0.305	0.290	0.305	0.285	0.320	5,293,000	1,595,100	0.3014	3.050	2.900	3.050	2.850	3.200	529,300	3.0136	7.02%
2021-02-05	0	0.285	0.285	0.300	0.280	0.305	3,647,000	1,066,905	0.2925	2.850	2.850	3.000	2.800	3.050	364,700	2.9254	-1.72%
2021-02-04	0	0.290	0.290	0.295	0.290	0.310	1,903,000	568,800	0.2989	2.900	2.900	2.950	2.900	3.100	190,300	2.9890	-1.69%
2021-02-03	0	0.295	0.295	0.300	0.290	0.305	1,365,000	408,295	0.2991	2.950	2.950	3.000	2.900	3.050	136,500	2.9912	1.72%
2021-02-02	0	0.290	0.290	0.300	0.285	0.305	2,017,000	598,140	0.2965	2.900	2.900	3.000	2.850	3.050	201,700	2.9655	0.00%
2021-02-01	0	0.290	0.280	0.290	0.275	0.290	282,000	78,310	0.2777	2.900	2.800	2.900	2.750	2.900	28,200	2.7770	5.45%
2021-01-29	0	0.275	0.275	0.290	0.275	0.295	673,000	188,310	0.2798	2.750	2.750	2.900	2.750	2.950	67,300	2.7981	-3.51%
2021-01-28	0	0.285	0.285	0.290	0.270	0.295	2,591,000	740,965	0.2860	2.850	2.850	2.900	2.700	2.950	259,100	2.8598	3.64%
2021-01-27	0	0.275	0.275	0.290	0.265	0.295	5,047,000	1,412,615	0.2799	2.750	2.750	2.900	2.650	2.950	504,700	2.7989	-3.51%
2021-01-26	0	0.285	0.280	0.285	0.265	0.300	4,976,000	1,388,115	0.2790	2.850	2.800	2.850	2.650	3.000	497,600	2.7896	-5.00%
2021-01-25	0	0.300	0.290	0.300	0.285	0.320	2,894,000	867,910	0.2999	3.000	2.900	3.000	2.850	3.200	289,400	2.9990	5.26%
2021-01-22	0	0.285	0.285	0.295	0.280	0.320	4,768,000	1,387,055	0.2909	2.850	2.850	2.950	2.800	3.200	476,800	2.9091	-8.06%
2021-01-21	0	0.310	0.310	0.325	0.305	0.350	5,631,000	1,800,210	0.3197	3.100	3.100	3.250	3.050	3.500	563,100	3.1970	-7.46%
2021-01-20	0	0.335	0.335	0.340	0.330	0.350	1,307,000	438,415	0.3354	3.350	3.350	3.400	3.300	3.500	130,700	3.3544	1.52%
2021-01-19	0	0.330	0.330	0.340	0.320	0.360	2,665,000	906,795	0.3403	3.300	3.300	3.400	3.200	3.600	266,500	3.4026	3.13%
2021-01-18	0	0.320	0.320	0.330	0.315	0.330	1,678,000	539,535	0.3215	3.200	3.200	3.300	3.150	3.300	167,800	3.2153	-9.86%
2021-01-15	0	0.355	0.340	0.350	0.250	0.360	7,660,000	2,557,315	0.3339	3.550	3.400	3.500	2.500	3.600	766,000	3.3385	-1.39%
2021-01-14	0	0.360	0.360	0.370	0.355	0.385	4,410,000	1,613,085	0.3658	3.600	3.600	3.700	3.550	3.850	441,000	3.6578	-6.49%
2021-01-13	0	0.385	0.385	0.390	0.370	0.405	2,493,000	968,360	0.3884	3.850	3.850	3.900	3.700	4.050	249,300	3.8843	-4.94%
2021-01-12	0	0.405	0.405	0.410	0.400	0.405	730,000	294,205	0.4030	4.050	4.050	4.100	4.000	4.050	73,000	4.0302	1.25%
2021-01-11	0	0.400	0.400	0.410	0.400	0.425	1,738,000	705,405	0.4059	4.000	4.000	4.100	4.000	4.250	173,800	4.0587	-2.44%
2021-01-08	0	0.410	0.410	0.415	0.410	0.420	1,469,000	609,650	0.4150	4.100	4.100	4.150	4.100	4.200	146,900	4.1501	-2.38%
2021-01-07	0	0.420	0.415	0.425	0.410	0.430	1,806,000	760,905	0.4213	4.200	4.150	4.250	4.100	4.300	180,600	4.2132	2.44%
2021-01-06	0	0.410	0.410	0.415	0.390	0.415	3,273,000	1,323,110	0.4042	4.100	4.100	4.150	3.900	4.150	327,300	4.0425	-1.20%
2021-01-05	0	0.415	0.410	0.425	0.400	0.430	2,260,000	934,265	0.4134	4.150	4.100	4.250	4.000	4.300	226,000	4.1339	-1.19%
2021-01-04	0	0.420	0.410	0.415	0.400	0.445	4,283,000	1,772,645	0.4139	4.200	4.100	4.150	4.000	4.450	428,300	4.1388	2.44%
2020-12-31	0	0.410	0.410	0.415	0.380	0.450	6,804,000	2,790,415	0.4101	4.100	4.100	4.150	3.800	4.500	680,400	4.1011	-5.75%
2020-12-30	0	0.435	0.430	0.435	0.405	0.445	19,750,000	8,559,850	0.4334	4.350	4.300	4.350	4.050	4.450	1,975,000	4.3341	7.41%
2020-12-29	0	0.405	0.400	0.410	0.360	0.410	14,620,000	5,638,810	0.3857	4.050	4.000	4.100	3.600	4.100	1,462,000	3.8569	9.46%
2020-12-28	0	0.370	0.360	0.370	0.310	0.380	19,781,000	7,064,965	0.3572	3.700	3.600	3.700	3.100	3.800	1,978,100	3.5716	13.85%
2020-12-24	0	0.325	0.320	0.330	0.300	0.335	12,063,000	3,865,635	0.3205	3.250	3.200	3.300	3.000	3.350	1,206,300	3.2045	10.17%
2020-12-23	0	0.295	0.295	0.300	0.248	0.305	17,615,000	4,986,148	0.2831	2.950	2.950	3.000	2.480	3.050	1,761,500	2.8306	18.00%
2020-12-22	0	0.250	0.250	0.255	0.249	0.260	3,966,000	996,519	0.2513	2.500	2.500	2.550	2.490	2.600	396,600	2.5127	4.17%
2020-12-21	0	0.240	0.240	0.244	0.239	0.246	9,188,000	2,208,869	0.2404	2.400	2.400	2.440	2.390	2.460	918,800	2.4041	5.26%
2020-12-18	0	0.228	0.228	0.233	0.226	0.238	802,000	183,210	0.2284	2.280	2.280	2.330	2.260	2.380	80,200	2.2844	0.00%
2020-12-17	0	0.228	0.228	0.231	0.226	0.238	1,227,000	285,592	0.2328	2.280	2.280	2.310	2.260	2.380	122,700	2.3276	-0.87%
2020-12-16	0	0.230	0.229	0.230	0.223	0.235	3,312,000	754,854	0.2279	2.300	2.290	2.300	2.230	2.350	331,200	2.2791	-3.77%
2020-12-15	0	0.239	0.234	0.239	0.233	0.247	597,000	139,454	0.2336	2.390	2.340	2.390	2.330	2.470	59,700	2.3359	0.42%
2020-12-14	0	0.238	0.238	0.244	0.238	0.246	990,000	238,338	0.2407	2.380	2.380	2.440	2.380	2.460	99,000	2.4075	-2.06%
2020-12-11	0	0.243	0.243	0.245	0.236	0.250	2,704,000	661,380	0.2446	2.430	2.430	2.450	2.360	2.500	270,400	2.4459	-0.82%
2020-12-10	0	0.245	0.235	0.245	0.224	0.255	3,672,000	878,993	0.2394	2.450	2.350	2.450	2.240	2.550	367,200	2.3938	7.93%
2020-12-09	0	0.227	0.227	0.229	0.225	0.255	2,811,000	655,836	0.2333	2.270	2.270	2.290	2.250	2.550	281,100	2.3331	-6.97%
2020-12-08	0	0.244	0.244	0.250	0.223	0.255	9,872,000	2,441,629	0.2473	2.440	2.440	2.500	2.230	2.550	987,200	2.4733	1.67%
2020-12-07	0	0.240	0.234	0.245	0.225	0.249	2,060,000	488,485	0.2371	2.400	2.340	2.450	2.250	2.490	206,000	2.3713	-2.04%
2020-12-04	0	0.245	0.241	0.245	0.236	0.245	1,483,000	358,791	0.2419	2.450	2.410	2.450	2.360	2.450	148,300	2.4194	0.41%
2020-12-03	0	0.244	0.244	0.249	0.243	0.250	1,215,000	300,483	0.2473	2.440	2.440	2.490	2.430	2.500	121,500	2.4731	1.24%
2020-12-02	0	0.241	0.241	0.246	0.234	0.255	3,306,000	818,225	0.2475	2.410	2.410	2.460	2.340	2.550	330,600	2.4750	2.99%
2020-12-01	0	0.234	0.222	0.234	0.214	0.239	870,000	194,970	0.2241	2.340	2.220	2.340	2.140	2.390	87,000	2.2410	8.84%
2020-11-30	0	0.215	0.215	0.227	0.210	0.240	6,956,000	1,549,265	0.2227	2.150	2.150	2.270	2.100	2.400	695,600	2.2272	-10.42%
2020-11-27	0	0.240	0.240	0.245	0.239	0.250	2,241,000	541,218	0.2415	2.400	2.400	2.450	2.390	2.500	224,100	2.4151	-4.00%
2020-11-26	0	0.250	0.243	0.250	0.238	0.250	2,371,000	571,482	0.2410	2.500	2.430	2.500	2.380	2.500	237,100	2.4103	2.04%
2020-11-25	0	0.245	0.245	0.248	0.233	0.285	17,471,027	4,557,104	0.2608	2.450	2.450	2.480	2.330	2.850	1,747,103	2.6084	-1.21%
2020-11-24	0	0.248	0.247	0.250	0.245	0.265	7,322,000	1,846,097	0.2521	2.480	2.470	2.500	2.450	2.650	732,200	2.5213	-4.62%
2020-11-23	0	0.260	0.255	0.260	0.232	0.275	25,320,000	6,510,366	0.2571	2.600	2.550	2.600	2.320	2.750	2,532,000	2.5712	12.55%
2020-11-20	0	0.231	0.229	0.232	0.205	0.250	16,551,000	3,742,409	0.2261	2.310	2.290	2.320	2.050	2.500	1,655,100	2.2611	11.59%
2020-11-19	0	0.207	0.205	0.207	0.194	0.211	6,551,000	1,334,538	0.2037	2.070	2.050	2.070	1.940	2.110	655,100	2.0372	6.70%
2020-11-18	0	0.194	0.192	0.194	0.184	0.202	6,978,000	1,357,969	0.1946	1.940	1.920	1.940	1.840	2.020	697,800	1.9461	-3.48%
2020-11-17	0	0.201	0.199	0.201	0.195	0.223	4,778,000	969,332	0.2029	2.010	1.990	2.010	1.950	2.230	477,800	2.0287	-4.29%
2020-11-16	0	0.210	0.204	0.210	0.200	0.229	10,811,000	2,282,120	0.2111	2.100	2.040	2.100	2.000	2.290	1,081,100	2.1109	-2.33%
2020-11-13	0	0.215	0.210	0.215	0.189	0.230	30,863,000	6,342,159	0.2055	2.150	2.100	2.150	1.890	2.300	3,086,300	2.0549	14.36%
2020-11-12	0	0.188	0.188	0.190	0.171	0.260	71,847,000	15,534,554	0.2162	1.880	1.880	1.900	1.710	2.600	7,184,700	2.1622	26.17%
2020-11-11	0	0.149	0.148	0.149	0.145	0.188	15,652,000	2,503,402	0.1599	1.490	1.480	1.490	1.450	1.880	1,565,200	1.5994	-19.89%
2020-11-10	0	0.186	0.186	0.187	0.110	0.280	107,766,000	22,881,521	0.2123	1.860	1.860	1.870	1.100	2.800	10,776,600	2.1233	64.60%
2020-11-09	0	0.113	0.114	0.117	0.100	0.126	10,052,000	1,191,333	0.1185	1.130	1.140	1.170	1.000	1.260	1,005,200	1.1852	7.62%
2020-11-06	0	0.105	0.103	0.105	0.103	0.110	1,509,000	161,457	0.1070	1.050	1.030	1.050	1.030	1.100	150,900	1.0700	0.00%
2020-11-05	0	0.105	0.101	0.105	0.101	0.105	1,947,000	198,891	0.1022	1.050	1.010	1.050	1.010	1.050	194,700	1.0215	2.94%
2020-11-04	0	0.102	0.098	0.102	0.093	0.108	1,573,000	156,176	0.0993	1.020	0.980	1.020	0.930	1.080	157,300	0.9929	0.99%
2020-11-03	0	0.101	0.100	0.101	0.091	0.105	3,107,000	306,693	0.0987	1.010	1.000	1.010	0.910	1.050	310,700	0.9871	10.99%
2020-11-02	0	0.091	0.091	0.092	0.089	0.094	737,000	67,059	0.0910	0.910	0.910	0.920	0.890	0.940	73,700	0.9099	1.11%
2020-10-30	0	0.090	0.090	0.091	0.090	0.092	234,000	21,135	0.0903	0.900	0.900	0.910	0.900	0.920	23,400	0.9032	5.88%
2020-10-29	0	0.085	0.085	0.092	0.085	0.092	107,000	9,116	0.0852	0.850	0.850	0.920	0.850	0.920	10,700	0.8520	0.00%
2020-10-28	0	0.085	0.085	0.091	-	-	0	0	-	0.850	0.850	0.910	-	-	0	-	0.00%
2020-10-27	0	0.085	0.085	0.091	0.085	0.093	790,000	67,917	0.0860	0.850	0.850	0.910	0.850	0.930	79,000	0.8597	-1.16%
2020-10-23	0	0.086	0.086	0.093	0.086	0.094	81,000	7,318	0.0903	0.860	0.860	0.930	0.860	0.940	8,100	0.9035	-2.27%
2020-10-22	0	0.088	0.088	0.090	0.087	0.090	381,000	33,794	0.0887	0.880	0.880	0.900	0.870	0.900	38,100	0.8870	1.15%
2020-10-21	0	0.087	0.087	0.089	0.086	0.087	18,000	1,550	0.0861	0.870	0.870	0.890	0.860	0.870	1,800	0.8611	1.16%
2020-10-20	0	0.086	0.086	0.090	0.085	0.091	376,000	32,547	0.0866	0.860	0.860	0.900	0.850	0.910	37,600	0.8656	-5.49%
2020-10-19	0	0.091	0.085	0.091	0.086	0.099	451,000	41,021	0.0910	0.910	0.850	0.910	0.860	0.990	45,100	0.9096	0.00%
2020-10-16	0	0.091	0.091	0.095	0.082	0.100	585,000	53,581	0.0916	0.910	0.910	0.950	0.820	1.000	58,500	0.9159	9.64%
2020-10-15	0	0.083	0.082	0.090	0.082	0.092	537,000	45,090	0.0840	0.830	0.820	0.900	0.820	0.920	53,700	0.8397	-9.78%
2020-10-14	0	0.092	0.087	0.093	0.086	0.093	5,000	449	0.0898	0.920	0.870	0.930	0.860	0.930	500	0.8980	5.75%
2020-10-12	0	0.087	0.087	0.090	0.087	0.090	73,000	6,426	0.0880	0.870	0.870	0.900	0.870	0.900	7,300	0.8803	1.16%
2020-10-09	0	0.086	0.086	0.094	-	-	0	0	-	0.860	0.860	0.940	-	-	0	-	1.18%
2020-10-08	0	0.085	0.085	0.094	0.084	0.094	572,000	49,820	0.0871	0.850	0.850	0.940	0.840	0.940	57,200	0.8710	-1.16%
2020-10-07	0	0.086	0.086	0.092	0.086	0.100	37,000	3,515	0.0950	0.860	0.860	0.920	0.860	1.000	3,700	0.9500	-2.27%
2020-10-06	0	0.088	0.085	0.088	0.082	0.088	726,000	63,277	0.0872	0.880	0.850	0.880	0.820	0.880	72,600	0.8716	7.32%
2020-10-05	0	0.082	0.082	0.088	0.082	0.082	343,000	28,126	0.0820	0.820	0.820	0.880	0.820	0.820	34,300	0.8200	0.00%
2020-09-30	0	0.082	0.081	0.090	0.082	0.083	1,364,000	112,712	0.0826	0.820	0.810	0.900	0.820	0.830	136,400	0.8263	0.00%
2020-09-29	0	0.082	0.081	0.094	0.081	0.089	982,000	82,492	0.0840	0.820	0.810	0.940	0.810	0.890	98,200	0.8400	-13.68%
2020-09-28	0	0.095	0.090	0.095	0.090	0.095	1,465,000	138,910	0.0948	0.950	0.900	0.950	0.900	0.950	146,500	0.9482	0.00%
2020-09-25	0	0.095	0.095	0.099	0.090	0.103	158,000	14,519	0.0919	0.950	0.950	0.990	0.900	1.030	15,800	0.9189	-4.04%
2020-09-24	0	0.099	0.092	0.100	0.091	0.103	179,000	17,544	0.0980	0.990	0.920	1.000	0.910	1.030	17,900	0.9801	0.00%
2020-09-23	0	0.099	0.093	0.103	0.091	0.105	1,278,000	122,027	0.0955	0.990	0.930	1.030	0.910	1.050	127,800	0.9548	2.06%
2020-09-22	0	0.097	0.087	0.097	-	-	0	0	-	0.970	0.870	0.970	-	-	0	-	0.00%
2020-09-21	0	0.097	0.089	0.101	-	-	0	0	-	0.970	0.890	1.010	-	-	0	-	0.00%
2020-09-18	0	0.097	0.090	0.097	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	0.00%
2020-09-17	0	0.097	0.095	0.097	-	-	0	0	-	0.970	0.950	0.970	-	-	0	-	0.00%
2020-09-16	0	0.097	0.097	0.104	0.097	0.105	405,000	40,992	0.1012	0.970	0.970	1.040	0.970	1.050	40,500	1.0121	-7.62%
2020-09-15	0	0.105	0.095	0.105	0.092	0.105	2,019,000	193,385	0.0958	1.050	0.950	1.050	0.920	1.050	201,900	0.9578	9.37%
2020-09-14	0	0.096	0.095	0.096	0.087	0.096	7,000	636	0.0909	0.960	0.950	0.960	0.870	0.960	700	0.9086	10.34%
2020-09-11	0	0.087	0.087	0.094	0.087	0.088	190,000	16,641	0.0876	0.870	0.870	0.940	0.870	0.880	19,000	0.8758	-1.14%
2020-09-10	0	0.088	0.088	0.094	0.088	0.090	433,000	38,604	0.0892	0.880	0.880	0.940	0.880	0.900	43,300	0.8915	-1.12%
2020-09-09	0	0.089	0.089	0.093	0.088	0.094	1,031,000	92,750	0.0900	0.890	0.890	0.930	0.880	0.940	103,100	0.8996	-3.26%
2020-09-08	0	0.092	0.090	0.094	0.088	0.093	457,000	42,261	0.0925	0.920	0.900	0.940	0.880	0.930	45,700	0.9247	1.10%
2020-09-07	0	0.091	0.091	0.092	0.083	0.093	782,000	70,502	0.0902	0.910	0.910	0.920	0.830	0.930	78,200	0.9016	9.64%
2020-09-04	0	0.083	0.080	0.085	0.077	0.087	39,000	3,225	0.0827	0.830	0.800	0.850	0.770	0.870	3,900	0.8269	-2.35%
2020-09-03	0	0.085	0.083	0.085	0.082	0.089	93,000	8,049	0.0865	0.850	0.830	0.850	0.820	0.890	9,300	0.8655	3.66%
2020-09-02	0	0.082	0.080	0.082	0.079	0.090	710,000	57,125	0.0805	0.820	0.800	0.820	0.790	0.900	71,000	0.8046	0.00%
2020-09-01	0	0.082	0.082	0.092	0.080	0.091	321,000	27,577	0.0859	0.820	0.820	0.920	0.800	0.910	32,100	0.8591	-3.53%
2020-08-31	0	0.085	0.083	0.090	0.080	0.091	1,039,000	88,056	0.0848	0.850	0.830	0.900	0.800	0.910	103,900	0.8475	1.19%
2020-08-28	0	0.084	0.084	0.091	0.082	0.095	259,000	22,243	0.0859	0.840	0.840	0.910	0.820	0.950	25,900	0.8588	-7.69%
2020-08-27	0	0.091	0.087	0.091	0.079	0.091	1,362,000	113,948	0.0837	0.910	0.870	0.910	0.790	0.910	136,200	0.8366	7.06%
2020-08-26	0	0.085	0.085	0.090	0.084	0.092	1,284,000	114,754	0.0894	0.850	0.850	0.900	0.840	0.920	128,400	0.8937	-5.56%
2020-08-25	0	0.090	0.083	0.090	0.089	0.102	647,000	61,367	0.0948	0.900	0.830	0.900	0.890	1.020	64,700	0.9485	-3.23%
2020-08-24	0	0.093	0.087	0.093	0.080	0.094	5,049,000	419,678	0.0831	0.930	0.870	0.930	0.800	0.940	504,900	0.8312	17.72%
2020-08-21	0	0.079	0.079	0.083	0.079	0.089	4,787,000	388,045	0.0811	0.790	0.790	0.830	0.790	0.890	478,700	0.8106	-10.23%
2020-08-20	0	0.088	0.083	0.090	0.080	0.089	1,830,000	150,582	0.0823	0.880	0.830	0.900	0.800	0.890	183,000	0.8229	-3.30%
2020-08-19	0	0.091	0.086	0.091	0.085	0.097	297,000	27,456	0.0924	0.910	0.860	0.910	0.850	0.970	29,700	0.9244	1.11%
2020-08-18	0	0.090	0.090	0.093	0.086	0.093	437,000	38,756	0.0887	0.900	0.900	0.930	0.860	0.930	43,700	0.8869	2.27%
2020-08-17	0	0.088	0.088	0.097	0.087	0.088	377,000	33,166	0.0880	0.880	0.880	0.970	0.870	0.880	37,700	0.8797	-2.22%
2020-08-14	0	0.090	0.089	0.098	0.088	0.090	845,000	75,012	0.0888	0.900	0.890	0.980	0.880	0.900	84,500	0.8877	-3.23%
2020-08-13	0	0.093	0.093	0.094	0.084	0.094	1,017,000	91,973	0.0904	0.930	0.930	0.940	0.840	0.940	101,700	0.9044	3.33%
2020-08-12	0	0.090	0.088	0.090	0.090	0.091	1,550,000	139,690	0.0901	0.900	0.880	0.900	0.900	0.910	155,000	0.9012	-7.22%
2020-08-11	0	0.097	0.093	0.100	0.096	0.097	317,000	30,748	0.0970	0.970	0.930	1.000	0.960	0.970	31,700	0.9700	-2.02%
2020-08-10	0	0.099	0.098	0.099	0.098	0.099	228,000	22,472	0.0986	0.990	0.980	0.990	0.980	0.990	22,800	0.9856	-1.00%
2020-08-07	0	0.100	0.100	0.102	0.097	0.104	549,000	55,909	0.1018	1.000	1.000	1.020	0.970	1.040	54,900	1.0184	-2.91%
2020-08-06	0	0.103	0.096	0.103	0.092	0.106	613,000	61,871	0.1009	1.030	0.960	1.030	0.920	1.060	61,300	1.0093	3.00%
2020-08-05	0	0.100	0.095	0.105	0.093	0.100	513,000	50,748	0.0989	1.000	0.950	1.050	0.930	1.000	51,300	0.9892	5.26%
2020-08-04	0	0.095	0.095	0.099	0.094	0.099	103,000	9,828	0.0954	0.950	0.950	0.990	0.940	0.990	10,300	0.9542	3.26%
2020-08-03	0	0.092	0.092	0.094	0.090	0.100	185,000	17,326	0.0937	0.920	0.920	0.940	0.900	1.000	18,500	0.9365	-6.12%
2020-07-31	0	0.098	0.098	0.101	0.094	0.098	245,000	23,074	0.0942	0.980	0.980	1.010	0.940	0.980	24,500	0.9418	1.03%
2020-07-30	0	0.097	0.096	0.106	-	-	0	0	-	0.970	0.960	1.060	-	-	0	-	0.00%
2020-07-29	0	0.097	0.096	0.106	-	-	0	0	-	0.970	0.960	1.060	-	-	0	-	0.00%
2020-07-28	0	0.097	0.092	0.105	-	-	0	0	-	0.970	0.920	1.050	-	-	0	-	0.00%
2020-07-27	0	0.097	0.093	0.100	-	-	0	0	-	0.970	0.930	1.000	-	-	0	-	0.00%
2020-07-24	0	0.097	0.092	0.097	0.091	0.097	136,000	12,936	0.0951	0.970	0.920	0.970	0.910	0.970	13,600	0.9512	0.00%
2020-07-23	0	0.097	0.097	0.100	0.096	0.100	22,000	2,176	0.0989	0.970	0.970	1.000	0.960	1.000	2,200	0.9891	-8.49%
2020-07-22	0	0.106	0.105	0.106	0.097	0.107	690,000	70,873	0.1027	1.060	1.050	1.060	0.970	1.070	69,000	1.0271	3.92%
2020-07-21	0	0.102	0.102	0.110	0.100	0.109	468,000	47,782	0.1021	1.020	1.020	1.100	1.000	1.090	46,800	1.0210	2.00%
2020-07-20	0	0.100	0.100	0.110	-	-	0	0	-	1.000	1.000	1.100	-	-	0	-	0.00%
2020-07-17	0	0.100	0.091	0.109	-	-	0	0	-	1.000	0.910	1.090	-	-	0	-	0.00%
2020-07-16	0	0.100	0.097	0.100	0.100	0.102	438,000	43,955	0.1004	1.000	0.970	1.000	1.000	1.020	43,800	1.0035	-0.99%
2020-07-15	0	0.101	0.101	0.103	0.101	0.105	709,000	73,783	0.1041	1.010	1.010	1.030	1.010	1.050	70,900	1.0407	-7.34%
2020-07-14	0	0.109	0.108	0.115	0.109	0.110	41,000	4,476	0.1092	1.090	1.080	1.150	1.090	1.100	4,100	1.0917	-6.03%
2020-07-13	0	0.116	0.110	0.116	0.108	0.117	2,353,000	260,199	0.1106	1.160	1.100	1.160	1.080	1.170	235,300	1.1058	0.87%
2020-07-10	0	0.115	0.103	0.117	0.115	0.123	779,000	92,443	0.1187	1.150	1.030	1.170	1.150	1.230	77,900	1.1867	-6.50%
2020-07-09	0	0.123	0.114	0.123	0.110	0.124	1,545,000	176,694	0.1144	1.230	1.140	1.230	1.100	1.240	154,500	1.1437	11.82%
2020-07-08	0	0.110	0.110	0.111	0.110	0.111	180,000	19,840	0.1102	1.100	1.100	1.110	1.100	1.110	18,000	1.1022	-4.35%
2020-07-07	0	0.115	0.110	0.117	0.110	0.115	623,000	68,584	0.1101	1.150	1.100	1.170	1.100	1.150	62,300	1.1009	4.55%
2020-07-06	0	0.110	0.109	0.113	0.109	0.117	388,000	43,582	0.1123	1.100	1.090	1.130	1.090	1.170	38,800	1.1232	1.85%
2020-07-03	0	0.108	0.103	0.108	0.102	0.108	621,000	65,653	0.1057	1.080	1.030	1.080	1.020	1.080	62,100	1.0572	1.89%
2020-07-02	0	0.106	0.106	0.108	0.105	0.110	410,000	43,674	0.1065	1.060	1.060	1.080	1.050	1.100	41,000	1.0652	-2.75%
2020-06-30	0	0.109	0.105	0.109	0.105	0.109	769,000	82,465	0.1072	1.090	1.050	1.090	1.050	1.090	76,900	1.0724	1.87%
2020-06-29	0	0.107	0.106	0.107	0.100	0.108	5,119,000	535,319	0.1046	1.070	1.060	1.070	1.000	1.080	511,900	1.0457	-0.93%
2020-06-26	0	0.108	0.108	0.110	0.108	0.110	59,000	6,462	0.1095	1.080	1.080	1.100	1.080	1.100	5,900	1.0953	0.00%
2020-06-24	0	0.108	0.106	0.108	0.101	0.108	272,000	28,568	0.1050	1.080	1.060	1.080	1.010	1.080	27,200	1.0503	2.86%
2020-06-23	0	0.105	0.105	0.108	0.103	0.108	853,000	90,051	0.1056	1.050	1.050	1.080	1.030	1.080	85,300	1.0557	0.00%
2020-06-22	0	0.105	0.105	0.110	0.105	0.113	3,721,000	403,601	0.1085	1.050	1.050	1.100	1.050	1.130	372,100	1.0847	0.00%
2020-06-19	0	0.105	0.102	0.105	0.101	0.105	459,000	47,160	0.1027	1.050	1.020	1.050	1.010	1.050	45,900	1.0275	0.00%
2020-06-18	0	0.105	0.101	0.105	0.105	0.105	100,000	10,500	0.1050	1.050	1.010	1.050	1.050	1.050	10,000	1.0500	-2.78%
2020-06-17	0	0.108	0.104	0.108	0.103	0.108	20,000	2,101	0.1051	1.080	1.040	1.080	1.030	1.080	2,000	1.0505	0.00%
2020-06-16	0	0.108	0.103	0.108	0.103	0.110	423,000	44,073	0.1042	1.080	1.030	1.080	1.030	1.100	42,300	1.0419	3.85%
2020-06-15	0	0.104	0.103	0.109	0.101	0.109	168,000	17,522	0.1043	1.040	1.030	1.090	1.010	1.090	16,800	1.0430	-2.80%
2020-06-12	0	0.107	0.107	0.110	0.100	0.107	875,000	90,375	0.1033	1.070	1.070	1.100	1.000	1.070	87,500	1.0329	-8.55%
2020-06-11	0	0.117	0.112	0.116	0.110	0.119	102,000	12,044	0.1181	1.170	1.120	1.160	1.100	1.190	10,200	1.1808	-2.50%
2020-06-10	0	0.120	0.120	0.127	0.113	0.128	196,000	23,631	0.1206	1.200	1.200	1.270	1.130	1.280	19,600	1.2057	1.69%
2020-06-09	0	0.118	0.115	0.119	0.112	0.120	689,000	81,184	0.1178	1.180	1.150	1.190	1.120	1.200	68,900	1.1783	-4.84%
2020-06-08	0	0.124	0.118	0.124	0.106	0.124	267,000	30,074	0.1126	1.240	1.180	1.240	1.060	1.240	26,700	1.1264	-2.36%
2020-06-05	0	0.127	0.120	0.127	0.117	0.127	404,000	47,946	0.1187	1.270	1.200	1.270	1.170	1.270	40,400	1.1868	0.79%
2020-06-04	0	0.126	0.120	0.126	0.120	0.126	52,000	6,466	0.1243	1.260	1.200	1.260	1.200	1.260	5,200	1.2435	3.28%
2020-06-03	0	0.122	0.122	0.127	0.122	0.122	41,000	5,002	0.1220	1.220	1.220	1.270	1.220	1.220	4,100	1.2200	0.00%
2020-06-02	0	0.122	0.122	0.128	0.120	0.122	401,000	48,291	0.1204	1.220	1.220	1.280	1.200	1.220	40,100	1.2043	-6.15%
2020-06-01	0	0.130	0.125	0.130	0.124	0.133	338,000	43,245	0.1279	1.300	1.250	1.300	1.240	1.330	33,800	1.2794	-2.26%
2020-05-29	0	0.133	0.124	0.133	0.124	0.133	131,000	16,391	0.1251	1.330	1.240	1.330	1.240	1.330	13,100	1.2512	-2.92%
2020-05-28	0	0.137	0.123	0.138	0.126	0.137	1,308,000	166,501	0.1273	1.370	1.230	1.380	1.260	1.370	130,800	1.2729	-2.84%
2020-05-27	0	0.141	0.126	0.141	0.141	0.141	2,000	282	0.1410	1.410	1.260	1.410	1.410	1.410	200	1.4100	-2.76%
2020-05-26	0	0.145	0.131	0.145	0.131	0.148	68,000	9,047	0.1330	1.450	1.310	1.450	1.310	1.480	6,800	1.3304	11.54%
2020-05-25	0	0.130	0.130	0.145	0.119	0.146	987,000	137,628	0.1394	1.300	1.300	1.450	1.190	1.460	98,700	1.3944	-5.80%
2020-05-22	0	0.138	0.130	0.138	0.128	0.139	1,522,000	205,163	0.1348	1.380	1.300	1.380	1.280	1.390	152,200	1.3480	-7.38%
2020-05-21	0	0.149	0.136	0.149	-	-	0	0	-	1.490	1.360	1.490	-	-	0	-	0.00%
2020-05-20	0	0.149	0.134	0.149	0.140	0.150	415,000	58,203	0.1402	1.490	1.340	1.490	1.400	1.500	41,500	1.4025	-1.97%
2020-05-19	0	0.152	0.141	0.152	0.152	0.152	4,000	608	0.1520	1.520	1.410	1.520	1.520	1.520	400	1.5200	0.00%
2020-05-18	0	0.152	0.141	0.151	0.137	0.155	531,000	81,215	0.1529	1.520	1.410	1.510	1.370	1.550	53,100	1.5295	1.33%
2020-05-15	0	0.150	0.140	0.149	-	-	0	0	-	1.500	1.400	1.490	-	-	0	-	0.00%
2020-05-14	0	0.150	0.136	0.150	0.137	0.155	1,049,000	148,720	0.1418	1.500	1.360	1.500	1.370	1.550	104,900	1.4177	-3.23%
2020-05-13	0	0.155	0.143	0.155	0.146	0.157	412,000	60,565	0.1470	1.550	1.430	1.550	1.460	1.570	41,200	1.4700	-0.64%
2020-05-12	0	0.156	0.152	0.156	0.140	0.158	2,800,000	429,617	0.1534	1.560	1.520	1.560	1.400	1.580	280,000	1.5343	-1.27%
2020-05-11	0	0.158	0.141	0.158	0.158	0.160	1,032,000	165,080	0.1600	1.580	1.410	1.580	1.580	1.600	103,200	1.5996	-0.63%
2020-05-08	0	0.159	0.152	0.158	0.134	0.160	4,261,000	664,823	0.1560	1.590	1.520	1.580	1.340	1.600	426,100	1.5603	7.43%
2020-05-07	0	0.148	0.140	0.148	0.128	0.149	1,316,000	179,626	0.1365	1.480	1.400	1.480	1.280	1.490	131,600	1.3649	6.47%
2020-05-06	0	0.139	0.136	0.139	0.136	0.140	516,000	70,938	0.1375	1.390	1.360	1.390	1.360	1.400	51,600	1.3748	1.46%
2020-05-05	0	0.137	0.137	0.139	0.131	0.137	305,000	41,385	0.1357	1.370	1.370	1.390	1.310	1.370	30,500	1.3569	0.00%
2020-05-04	0	0.137	0.135	0.137	0.128	0.138	8,395,000	1,149,218	0.1369	1.370	1.350	1.370	1.280	1.380	839,500	1.3689	-2.14%
2020-04-29	0	0.140	0.131	0.141	0.135	0.146	1,415,000	196,055	0.1386	1.400	1.310	1.410	1.350	1.460	141,500	1.3855	3.70%
2020-04-28	0	0.135	0.134	0.135	0.131	0.148	1,578,000	215,720	0.1367	1.350	1.340	1.350	1.310	1.480	157,800	1.3670	-12.90%
2020-04-27	0	0.155	0.138	0.155	0.156	0.159	106,000	16,847	0.1589	1.550	1.380	1.550	1.560	1.590	10,600	1.5893	-2.52%
2020-04-24	0	0.159	0.145	0.159	0.150	0.160	972,000	149,517	0.1538	1.590	1.450	1.590	1.500	1.600	97,200	1.5382	-5.36%
2020-04-23	0	0.168	0.150	0.168	0.145	0.169	401,000	60,323	0.1504	1.680	1.500	1.680	1.450	1.690	40,100	1.5043	-0.59%
2020-04-22	0	0.169	0.149	0.169	0.168	0.172	45,000	7,599	0.1689	1.690	1.490	1.690	1.680	1.720	4,500	1.6887	0.60%
2020-04-21	0	0.168	0.140	0.167	0.165	0.168	4,137,000	685,957	0.1658	1.680	1.400	1.670	1.650	1.680	413,700	1.6581	0.00%
2020-04-20	0	0.168	0.145	0.168	0.165	0.168	92,000	15,399	0.1674	1.680	1.450	1.680	1.650	1.680	9,200	1.6738	0.00%
2020-04-17	0	0.168	0.158	0.168	0.147	0.169	3,103,000	505,093	0.1628	1.680	1.580	1.680	1.470	1.690	310,300	1.6278	5.00%
2020-04-16	0	0.160	0.155	0.159	0.146	0.176	6,072,000	952,758	0.1569	1.600	1.550	1.590	1.460	1.760	607,200	1.5691	4.58%
2020-04-15	0	0.153	0.139	0.153	0.131	0.155	3,627,000	506,449	0.1396	1.530	1.390	1.530	1.310	1.550	362,700	1.3963	22.40%
2020-04-14	0	0.125	0.125	0.127	0.118	0.128	943,000	115,095	0.1221	1.250	1.250	1.270	1.180	1.280	94,300	1.2205	5.93%
2020-04-09	0	0.118	0.118	0.127	0.118	0.131	1,147,000	140,212	0.1222	1.180	1.180	1.270	1.180	1.310	114,700	1.2224	-3.28%
2020-04-08	0	0.122	0.117	0.122	0.105	0.125	1,058,000	119,112	0.1126	1.220	1.170	1.220	1.050	1.250	105,800	1.1258	7.96%
2020-04-07	0	0.113	0.113	0.119	0.113	0.120	1,221,000	145,090	0.1188	1.130	1.130	1.190	1.130	1.200	122,100	1.1883	-1.74%
2020-04-06	0	0.115	0.100	0.119	0.115	0.115	10,000	1,150	0.1150	1.150	1.000	1.190	1.150	1.150	1,000	1.1500	-0.86%
2020-04-03	0	0.116	0.104	0.116	0.101	0.119	137,000	15,188	0.1109	1.160	1.040	1.160	1.010	1.190	13,700	1.1086	-1.69%
2020-04-02	0	0.118	0.113	0.118	0.113	0.118	565,000	64,540	0.1142	1.180	1.130	1.180	1.130	1.180	56,500	1.1423	2.61%
2020-04-01	0	0.115	0.113	0.115	0.113	0.120	233,000	27,244	0.1169	1.150	1.130	1.150	1.130	1.200	23,300	1.1693	1.77%
2020-03-31	0	0.113	0.110	0.113	0.106	0.120	1,586,000	183,421	0.1157	1.130	1.100	1.130	1.060	1.200	158,600	1.1565	0.00%
2020-03-30	0	0.113	0.113	0.116	0.100	0.119	2,940,000	325,004	0.1105	1.130	1.130	1.160	1.000	1.190	294,000	1.1055	14.14%
2020-03-27	0	0.099	0.099	0.100	0.090	0.100	891,000	86,208	0.0968	0.990	0.990	1.000	0.900	1.000	89,100	0.9675	10.00%
2020-03-26	0	0.090	0.089	0.090	0.088	0.103	723,000	66,012	0.0913	0.900	0.890	0.900	0.880	1.030	72,300	0.9130	-3.23%
2020-03-25	0	0.093	0.090	0.103	0.080	0.093	1,830,000	163,445	0.0893	0.930	0.900	1.030	0.800	0.930	183,000	0.8931	5.68%
2020-03-24	0	0.088	0.086	0.090	0.080	0.090	366,000	31,208	0.0853	0.880	0.860	0.900	0.800	0.900	36,600	0.8527	2.33%
2020-03-23	0	0.086	0.081	0.086	0.074	0.089	516,000	42,550	0.0825	0.860	0.810	0.860	0.740	0.890	51,600	0.8246	-3.37%
2020-03-20	0	0.089	0.084	0.089	0.078	0.099	1,997,000	161,432	0.0808	0.890	0.840	0.890	0.780	0.990	199,700	0.8084	7.23%
2020-03-19	0	0.083	0.076	0.083	0.072	0.092	1,109,000	94,457	0.0852	0.830	0.760	0.830	0.720	0.920	110,900	0.8517	-9.78%
2020-03-18	0	0.092	0.092	0.093	0.091	0.100	169,000	16,276	0.0963	0.920	0.920	0.930	0.910	1.000	16,900	0.9631	-2.13%
2020-03-17	0	0.094	0.092	0.096	0.090	0.098	2,289,000	220,366	0.0963	0.940	0.920	0.960	0.900	0.980	228,900	0.9627	-5.05%
2020-03-16	0	0.099	0.095	0.099	0.095	0.109	1,429,000	143,243	0.1002	0.990	0.950	0.990	0.950	1.090	142,900	1.0024	-9.17%
2020-03-13	0	0.109	0.103	0.109	0.100	0.118	2,446,000	261,119	0.1068	1.090	1.030	1.090	1.000	1.180	244,600	1.0675	-7.63%
2020-03-12	0	0.118	0.110	0.118	-	-	0	0	-	1.180	1.100	1.180	-	-	0	-	0.00%
2020-03-11	0	0.118	0.118	0.124	0.110	0.125	1,342,000	154,310	0.1150	1.180	1.180	1.240	1.100	1.250	134,200	1.1499	1.72%
2020-03-10	0	0.116	0.110	0.116	0.101	0.125	1,072,000	122,267	0.1141	1.160	1.100	1.160	1.010	1.250	107,200	1.1406	-7.20%
2020-03-09	0	0.125	0.125	0.127	0.125	0.127	543,000	68,435	0.1260	1.250	1.250	1.270	1.250	1.270	54,300	1.2603	-7.41%
2020-03-06	0	0.135	0.135	0.146	0.128	0.147	934,000	124,109	0.1329	1.350	1.350	1.460	1.280	1.470	93,400	1.3288	-3.57%
2020-03-05	0	0.140	0.139	0.149	0.138	0.149	194,000	27,078	0.1396	1.400	1.390	1.490	1.380	1.490	19,400	1.3958	-6.04%
2020-03-04	0	0.149	0.140	0.149	0.140	0.153	1,243,000	176,453	0.1420	1.490	1.400	1.490	1.400	1.530	124,300	1.4196	2.05%
2020-03-03	0	0.146	0.140	0.146	-	-	0	0	-	1.460	1.400	1.460	-	-	0	-	-5.81%
2020-03-02	0	0.155	0.135	0.161	0.151	0.155	421,000	64,219	0.1525	1.550	1.350	1.610	1.510	1.550	42,100	1.5254	2.65%
2020-02-28	0	0.151	0.136	0.153	0.120	0.163	94,000	13,476	0.1434	1.510	1.360	1.530	1.200	1.630	9,400	1.4336	-3.82%
2020-02-27	0	0.157	0.152	0.158	0.150	0.158	264,000	41,029	0.1554	1.570	1.520	1.580	1.500	1.580	26,400	1.5541	-0.63%
2020-02-26	0	0.158	0.150	0.158	0.148	0.159	771,000	116,550	0.1512	1.580	1.500	1.580	1.480	1.590	77,100	1.5117	4.64%
2020-02-25	0	0.151	0.151	0.163	0.149	0.156	726,000	110,705	0.1525	1.510	1.510	1.630	1.490	1.560	72,600	1.5249	-5.63%
2020-02-24	0	0.160	0.153	0.164	0.160	0.160	1,000	160	0.1600	1.600	1.530	1.640	1.600	1.600	100	1.6000	0.00%
2020-02-21	0	0.160	0.158	0.160	0.155	0.161	71,000	11,343	0.1598	1.600	1.580	1.600	1.550	1.610	7,100	1.5976	-1.84%
2020-02-20	0	0.163	0.155	0.163	0.154	0.165	42,000	6,532	0.1555	1.630	1.550	1.630	1.540	1.650	4,200	1.5552	2.52%
2020-02-19	0	0.159	0.158	0.159	0.157	0.162	985,000	156,475	0.1589	1.590	1.580	1.590	1.570	1.620	98,500	1.5886	-2.45%
2020-02-18	0	0.163	0.159	0.167	0.155	0.180	4,270,000	715,510	0.1676	1.630	1.590	1.670	1.550	1.800	427,000	1.6757	5.16%
2020-02-17	0	0.155	0.155	0.160	0.155	0.165	681,000	108,522	0.1594	1.550	1.550	1.600	1.550	1.650	68,100	1.5936	-7.19%
2020-02-14	0	0.167	0.165	0.167	0.153	0.186	11,779,000	2,066,879	0.1755	1.670	1.650	1.670	1.530	1.860	1,177,900	1.7547	7.74%
2020-02-13	0	0.155	0.149	0.157	0.148	0.157	148,000	22,026	0.1488	1.550	1.490	1.570	1.480	1.570	14,800	1.4882	-0.64%
2020-02-12	0	0.156	0.150	0.156	0.144	0.156	215,000	32,477	0.1511	1.560	1.500	1.560	1.440	1.560	21,500	1.5106	4.00%
2020-02-11	0	0.150	0.150	0.157	0.147	0.158	283,000	43,352	0.1532	1.500	1.500	1.570	1.470	1.580	28,300	1.5319	-4.46%
2020-02-10	0	0.157	0.150	0.157	0.157	0.157	58,000	9,106	0.1570	1.570	1.500	1.570	1.570	1.570	5,800	1.5700	0.00%
2020-02-07	0	0.157	0.155	0.157	0.153	0.157	169,000	26,036	0.1541	1.570	1.550	1.570	1.530	1.570	16,900	1.5406	5.37%
2020-02-06	0	0.149	0.149	0.155	0.145	0.158	932,000	141,602	0.1519	1.490	1.490	1.550	1.450	1.580	93,200	1.5193	-0.67%
2020-02-05	0	0.150	0.150	0.159	0.149	0.160	898,000	136,134	0.1516	1.500	1.500	1.590	1.490	1.600	89,800	1.5160	-0.66%
2020-02-04	0	0.151	0.150	0.158	0.150	0.164	663,000	100,212	0.1511	1.510	1.500	1.580	1.500	1.640	66,300	1.5115	-6.21%
2020-02-03	0	0.161	0.160	0.164	0.144	0.176	1,487,000	237,881	0.1600	1.610	1.600	1.640	1.440	1.760	148,700	1.5997	3.87%
2020-01-31	0	0.155	0.152	0.155	0.150	0.159	564,000	85,292	0.1512	1.550	1.520	1.550	1.500	1.590	56,400	1.5123	3.33%
2020-01-30	0	0.150	0.150	0.160	0.146	0.196	1,157,000	178,959	0.1547	1.500	1.500	1.600	1.460	1.960	115,700	1.5468	-6.83%
2020-01-29	0	0.161	0.158	0.162	0.156	0.168	2,224,000	354,210	0.1593	1.610	1.580	1.620	1.560	1.680	222,400	1.5927	-9.04%
2020-01-24	0	0.177	0.168	0.177	-	-	0	0	-	1.770	1.680	1.770	-	-	0	-	0.00%
2020-01-23	0	0.177	0.170	0.177	0.175	0.180	599,000	106,700	0.1781	1.770	1.700	1.770	1.750	1.800	59,900	1.7813	0.00%
2020-01-22	0	0.177	0.173	0.179	0.170	0.177	32,000	5,454	0.1704	1.770	1.730	1.790	1.700	1.770	3,200	1.7044	2.91%
2020-01-21	0	0.172	0.172	0.186	0.171	0.171	12,000	2,052	0.1710	1.720	1.720	1.860	1.710	1.710	1,200	1.7100	-1.71%
2020-01-20	0	0.175	0.175	0.188	0.168	0.179	754,000	133,462	0.1770	1.750	1.750	1.880	1.680	1.790	75,400	1.7701	1.74%
2020-01-17	0	0.172	0.172	0.179	0.171	0.175	113,000	19,592	0.1734	1.720	1.720	1.790	1.710	1.750	11,300	1.7338	-0.58%
2020-01-16	0	0.173	0.173	0.179	0.170	0.179	1,181,000	207,827	0.1760	1.730	1.730	1.790	1.700	1.790	118,100	1.7598	-2.26%
2020-01-15	0	0.177	0.177	0.180	0.175	0.181	609,000	108,215	0.1777	1.770	1.770	1.800	1.750	1.810	60,900	1.7769	0.57%
2020-01-14	0	0.176	0.176	0.179	0.174	0.179	1,083,000	191,933	0.1772	1.760	1.760	1.790	1.740	1.790	108,300	1.7722	-1.68%
2020-01-13	0	0.179	0.179	0.183	0.175	0.183	1,047,000	186,216	0.1779	1.790	1.790	1.830	1.750	1.830	104,700	1.7786	-2.19%
2020-01-10	0	0.183	0.180	0.183	0.180	0.183	661,000	120,345	0.1821	1.830	1.800	1.830	1.800	1.830	66,100	1.8207	1.10%
2020-01-09	0	0.181	0.180	0.183	0.180	0.181	540,000	97,350	0.1803	1.810	1.800	1.830	1.800	1.810	54,000	1.8028	0.00%
2020-01-08	0	0.181	0.180	0.181	0.178	0.182	577,000	103,959	0.1802	1.810	1.800	1.810	1.780	1.820	57,700	1.8017	0.56%
2020-01-07	0	0.180	0.178	0.183	0.178	0.180	269,000	48,167	0.1791	1.800	1.780	1.830	1.780	1.800	26,900	1.7906	0.56%
2020-01-06	0	0.179	0.177	0.179	0.176	0.181	442,000	78,599	0.1778	1.790	1.770	1.790	1.760	1.810	44,200	1.7783	-0.56%
2020-01-03	0	0.180	0.178	0.181	0.178	0.185	932,000	167,673	0.1799	1.800	1.780	1.810	1.780	1.850	93,200	1.7991	-1.10%
2020-01-02	0	0.182	0.182	0.183	0.178	0.184	1,138,000	206,021	0.1810	1.820	1.820	1.830	1.780	1.840	113,800	1.8104	0.00%
2019-12-31	0	0.182	0.178	0.183	0.176	0.196	1,322,000	238,407	0.1803	1.820	1.780	1.830	1.760	1.960	132,200	1.8034	0.55%
2019-12-30	0	0.181	0.179	0.182	0.179	0.186	414,000	75,486	0.1823	1.810	1.790	1.820	1.790	1.860	41,400	1.8233	0.56%
2019-12-27	0	0.180	0.178	0.181	0.179	0.193	1,063,000	194,858	0.1833	1.800	1.780	1.810	1.790	1.930	106,300	1.8331	0.00%
2019-12-24	0	0.180	0.178	0.180	0.180	0.182	590,000	106,612	0.1807	1.800	1.780	1.800	1.800	1.820	59,000	1.8070	-1.10%
2019-12-23	0	0.182	0.181	0.185	0.179	0.190	1,952,000	358,364	0.1836	1.820	1.810	1.850	1.790	1.900	195,200	1.8359	-1.09%
2019-12-20	0	0.184	0.184	0.185	0.180	0.186	2,102,000	385,462	0.1834	1.840	1.840	1.850	1.800	1.860	210,200	1.8338	-7.07%
2019-12-19	0	0.198	0.185	0.195	0.183	0.198	294,000	54,263	0.1846	1.980	1.850	1.950	1.830	1.980	29,400	1.8457	4.76%
2019-12-18	0	0.189	0.192	0.193	0.183	0.196	205,000	38,925	0.1899	1.890	1.920	1.930	1.830	1.960	20,500	1.8988	-4.06%
2019-12-17	0	0.197	0.196	0.197	0.189	0.204	3,882,000	749,290	0.1930	1.970	1.960	1.970	1.890	2.040	388,200	1.9302	-3.43%
2019-12-16	0	0.204	0.197	0.203	0.180	0.209	5,255,000	1,054,907	0.2007	2.040	1.970	2.030	1.800	2.090	525,500	2.0074	12.71%
2019-12-13	0	0.181	0.179	0.182	0.176	0.184	2,705,000	485,808	0.1796	1.810	1.790	1.820	1.760	1.840	270,500	1.7960	-2.16%
2019-12-12	0	0.185	0.185	0.196	0.182	0.186	489,000	90,644	0.1854	1.850	1.850	1.960	1.820	1.860	48,900	1.8537	1.65%
2019-12-11	0	0.182	0.191	0.195	0.181	0.199	918,000	170,510	0.1857	1.820	1.910	1.950	1.810	1.990	91,800	1.8574	-4.71%
2019-12-10	0	0.191	0.181	0.191	0.181	0.192	186,000	34,070	0.1832	1.910	1.810	1.910	1.810	1.920	18,600	1.8317	-0.52%
2019-12-09	0	0.192	0.183	0.197	0.182	0.192	190,000	35,650	0.1876	1.920	1.830	1.970	1.820	1.920	19,000	1.8763	0.52%
2019-12-06	0	0.191	0.187	0.192	0.186	0.209	615,000	115,728	0.1882	1.910	1.870	1.920	1.860	2.090	61,500	1.8818	0.53%
2019-12-05	0	0.190	0.190	0.192	0.180	0.219	8,640,000	1,757,009	0.2034	1.900	1.900	1.920	1.800	2.190	864,000	2.0336	1.60%
2019-12-04	0	0.187	0.179	0.194	0.178	0.191	115,000	20,604	0.1792	1.870	1.790	1.940	1.780	1.910	11,500	1.7917	-1.58%
2019-12-03	0	0.190	0.175	0.190	0.173	0.195	258,000	46,262	0.1793	1.900	1.750	1.900	1.730	1.950	25,800	1.7931	2.15%
2019-12-02	0	0.186	0.180	0.188	0.177	0.186	779,000	140,830	0.1808	1.860	1.800	1.880	1.770	1.860	77,900	1.8078	4.49%
2019-11-29	0	0.178	0.174	0.180	0.172	0.181	326,000	57,619	0.1767	1.780	1.740	1.800	1.720	1.810	32,600	1.7675	0.56%
2019-11-28	0	0.177	0.177	0.181	0.174	0.180	319,000	56,764	0.1779	1.770	1.770	1.810	1.740	1.800	31,900	1.7794	-2.21%
2019-11-27	0	0.181	0.175	0.181	0.180	0.189	531,000	96,063	0.1809	1.810	1.750	1.810	1.800	1.890	53,100	1.8091	-0.55%
2019-11-26	0	0.182	0.182	0.194	0.181	0.190	511,000	94,834	0.1856	1.820	1.820	1.940	1.810	1.900	51,100	1.8559	-2.67%
2019-11-25	0	0.187	0.181	0.188	0.181	0.189	223,000	41,414	0.1857	1.870	1.810	1.880	1.810	1.890	22,300	1.8571	1.08%
2019-11-22	0	0.185	0.182	0.185	0.178	0.189	1,328,000	242,336	0.1825	1.850	1.820	1.850	1.780	1.890	132,800	1.8248	-1.60%
2019-11-21	0	0.188	0.186	0.190	0.183	0.188	624,000	116,024	0.1859	1.880	1.860	1.900	1.830	1.880	62,400	1.8594	1.08%
2019-11-20	0	0.186	0.186	0.189	0.185	0.186	142,000	26,292	0.1852	1.860	1.860	1.890	1.850	1.860	14,200	1.8515	0.00%
2019-11-19	0	0.186	0.185	0.186	0.185	0.188	1,377,000	256,156	0.1860	1.860	1.850	1.860	1.850	1.880	137,700	1.8602	-2.11%
2019-11-18	0	0.190	0.190	0.195	0.188	0.199	134,000	25,525	0.1905	1.900	1.900	1.950	1.880	1.990	13,400	1.9049	0.00%
2019-11-15	0	0.190	0.190	0.196	0.188	0.196	406,000	77,551	0.1910	1.900	1.900	1.960	1.880	1.960	40,600	1.9101	1.06%
2019-11-14	0	0.188	0.188	0.192	0.188	0.200	1,205,000	236,812	0.1965	1.880	1.880	1.920	1.880	2.000	120,500	1.9652	-4.08%
2019-11-13	0	0.196	0.192	0.202	0.191	0.202	1,012,000	197,860	0.1955	1.960	1.920	2.020	1.910	2.020	101,200	1.9551	-2.97%
2019-11-12	0	0.202	0.202	0.206	0.200	0.210	2,155,000	434,334	0.2015	2.020	2.020	2.060	2.000	2.100	215,500	2.0155	1.00%
2019-11-11	0	0.200	0.200	0.205	0.200	0.228	4,389,000	920,081	0.2096	2.000	2.000	2.050	2.000	2.280	438,900	2.0963	-12.28%
2019-11-08	0	0.228	0.226	0.228	0.183	0.310	54,954,000	14,218,249	0.2587	2.280	2.260	2.280	1.830	3.100	5,495,400	2.5873	25.27%
2019-11-07	0	0.182	0.180	0.183	0.174	0.219	12,171,000	2,370,823	0.1948	1.820	1.800	1.830	1.740	2.190	1,217,100	1.9479	7.06%
2019-11-06	0	0.170	0.170	0.175	0.170	0.175	474,000	81,050	0.1710	1.700	1.700	1.750	1.700	1.750	47,400	1.7099	0.00%
2019-11-05	0	0.170	0.169	0.170	0.170	0.171	286,000	48,736	0.1704	1.700	1.690	1.700	1.700	1.710	28,600	1.7041	-0.58%
2019-11-04	0	0.171	0.171	0.172	0.170	0.173	990,000	169,573	0.1713	1.710	1.710	1.720	1.700	1.730	99,000	1.7129	-2.29%
2019-11-01	0	0.175	0.170	0.176	0.171	0.176	100,000	17,169	0.1717	1.750	1.700	1.760	1.710	1.760	10,000	1.7169	-0.57%
2019-10-31	0	0.176	0.174	0.179	0.174	0.178	247,000	43,232	0.1750	1.760	1.740	1.790	1.740	1.780	24,700	1.7503	1.73%
2019-10-30	0	0.173	0.172	0.180	0.173	0.180	994,000	172,331	0.1734	1.730	1.720	1.800	1.730	1.800	99,400	1.7337	-2.26%
2019-10-29	0	0.177	0.174	0.180	0.174	0.177	267,000	46,975	0.1759	1.770	1.740	1.800	1.740	1.770	26,700	1.7594	1.72%
2019-10-28	0	0.174	0.174	0.180	0.174	0.176	527,000	92,528	0.1756	1.740	1.740	1.800	1.740	1.760	52,700	1.7557	-2.25%
2019-10-25	0	0.178	0.175	0.180	0.174	0.186	562,000	100,233	0.1784	1.780	1.750	1.800	1.740	1.860	56,200	1.7835	0.00%
2019-10-24	0	0.178	0.178	0.183	0.175	0.183	677,000	121,485	0.1794	1.780	1.780	1.830	1.750	1.830	67,700	1.7945	-2.73%
2019-10-23	0	0.183	0.180	0.183	0.180	0.189	1,110,000	202,200	0.1822	1.830	1.800	1.830	1.800	1.890	111,000	1.8216	-1.08%
2019-10-22	0	0.185	0.184	0.187	0.184	0.187	1,126,000	208,489	0.1852	1.850	1.840	1.870	1.840	1.870	112,600	1.8516	-2.12%
2019-10-21	0	0.189	0.185	0.190	0.182	0.195	2,891,000	544,884	0.1885	1.890	1.850	1.900	1.820	1.950	289,100	1.8848	-4.06%
2019-10-18	0	0.197	0.196	0.198	0.196	0.199	1,254,000	247,980	0.1978	1.970	1.960	1.980	1.960	1.990	125,400	1.9775	-0.51%
2019-10-17	0	0.198	0.196	0.200	0.198	0.198	121,000	23,958	0.1980	1.980	1.960	2.000	1.980	1.980	12,100	1.9800	1.02%
2019-10-16	0	0.196	0.196	0.200	0.196	0.203	813,000	161,905	0.1991	1.960	1.960	2.000	1.960	2.030	81,300	1.9915	-2.00%
2019-10-15	0	0.200	0.200	0.205	0.200	0.209	2,014,000	406,065	0.2016	2.000	2.000	2.050	2.000	2.090	201,400	2.0162	-3.85%
2019-10-14	0	0.208	0.207	0.210	0.207	0.218	171,000	35,934	0.2101	2.080	2.070	2.100	2.070	2.180	17,100	2.1014	0.48%
2019-10-11	0	0.207	0.207	0.218	0.203	0.215	2,044,000	422,138	0.2065	2.070	2.070	2.180	2.030	2.150	204,400	2.0653	0.98%
2019-10-10	0	0.205	0.205	0.206	0.202	0.210	4,291,000	884,931	0.2062	2.050	2.050	2.060	2.020	2.100	429,100	2.0623	0.49%
2019-10-09	0	0.204	0.204	0.213	0.204	0.209	139,000	28,906	0.2080	2.040	2.040	2.130	2.040	2.090	13,900	2.0796	-2.39%
2019-10-08	0	0.209	0.208	0.213	0.205	0.218	1,233,000	262,294	0.2127	2.090	2.080	2.130	2.050	2.180	123,300	2.1273	-2.79%
2019-10-04	0	0.215	0.213	0.219	0.205	0.217	1,415,000	298,996	0.2113	2.150	2.130	2.190	2.050	2.170	141,500	2.1130	-0.46%
2019-10-03	0	0.216	0.214	0.219	0.212	0.220	505,000	108,537	0.2149	2.160	2.140	2.190	2.120	2.200	50,500	2.1492	0.93%
2019-10-02	0	0.214	0.210	0.215	0.214	0.219	1,412,000	304,286	0.2155	2.140	2.100	2.150	2.140	2.190	141,200	2.1550	-2.73%
2019-09-30	0	0.220	0.218	0.220	0.217	0.229	2,760,000	606,457	0.2197	2.200	2.180	2.200	2.170	2.290	276,000	2.1973	-1.35%
2019-09-27	0	0.223	0.210	0.227	0.223	0.230	450,000	101,654	0.2259	2.230	2.100	2.270	2.230	2.300	45,000	2.2590	-1.76%
2019-09-26	0	0.227	0.227	0.232	0.225	0.235	890,000	204,216	0.2295	2.270	2.270	2.320	2.250	2.350	89,000	2.2946	-2.16%
2019-09-25	0	0.232	0.232	0.239	0.230	0.235	737,000	170,807	0.2318	2.320	2.320	2.390	2.300	2.350	73,700	2.3176	0.00%
2019-09-24	0	0.232	0.232	0.235	0.230	0.235	1,046,000	243,646	0.2329	2.320	2.320	2.350	2.300	2.350	104,600	2.3293	-2.93%
2019-09-23	0	0.239	0.233	0.244	0.233	0.239	41,000	9,579	0.2336	2.390	2.330	2.440	2.330	2.390	4,100	2.3363	0.00%
2019-09-20	0	0.239	0.239	0.243	0.239	0.239	261,000	62,379	0.2390	2.390	2.390	2.430	2.390	2.390	26,100	2.3900	-0.42%
2019-09-19	0	0.240	0.237	0.244	0.235	0.240	105,000	24,940	0.2375	2.400	2.370	2.440	2.350	2.400	10,500	2.3752	0.00%
2019-09-18	0	0.240	0.239	0.243	0.235	0.250	1,231,000	296,959	0.2412	2.400	2.390	2.430	2.350	2.500	123,100	2.4123	1.69%
2019-09-17	0	0.236	0.236	0.240	0.236	0.265	4,471,000	1,072,665	0.2399	2.360	2.360	2.400	2.360	2.650	447,100	2.3992	0.43%
2019-09-16	0	0.235	0.235	0.239	0.231	0.240	2,989,000	707,559	0.2367	2.350	2.350	2.390	2.310	2.400	298,900	2.3672	-2.49%
2019-09-13	0	0.241	0.239	0.242	0.228	0.241	674,000	157,433	0.2336	2.410	2.390	2.420	2.280	2.410	67,400	2.3358	0.00%
2019-09-12	0	0.241	0.238	0.241	0.238	0.248	718,000	173,822	0.2421	2.410	2.380	2.410	2.380	2.480	71,800	2.4209	0.00%
2019-09-11	0	0.241	0.236	0.241	0.229	0.245	2,115,000	502,207	0.2375	2.410	2.360	2.410	2.290	2.450	211,500	2.3745	2.55%
2019-09-10	0	0.235	0.235	0.250	0.235	0.238	723,000	169,976	0.2351	2.350	2.350	2.500	2.350	2.380	72,300	2.3510	-1.26%
2019-09-09	0	0.238	0.237	0.238	0.237	0.238	185,000	43,847	0.2370	2.380	2.370	2.380	2.370	2.380	18,500	2.3701	0.00%
2019-09-06	0	0.238	0.237	0.238	0.237	0.245	383,000	90,810	0.2371	2.380	2.370	2.380	2.370	2.450	38,300	2.3710	1.28%
2019-09-05	0	0.235	0.235	0.244	0.230	0.242	2,351,000	558,765	0.2377	2.350	2.350	2.440	2.300	2.420	235,100	2.3767	-1.67%
2019-09-04	0	0.239	0.239	0.245	0.237	0.245	151,000	35,943	0.2380	2.390	2.390	2.450	2.370	2.450	15,100	2.3803	-0.83%
2019-09-03	0	0.241	0.236	0.241	0.224	0.246	493,000	117,454	0.2382	2.410	2.360	2.410	2.240	2.460	49,300	2.3824	4.78%
2019-09-02	0	0.230	0.230	0.239	0.226	0.231	1,197,000	274,553	0.2294	2.300	2.300	2.390	2.260	2.310	119,700	2.2937	-3.77%
2019-08-30	0	0.239	0.229	0.239	0.222	0.243	166,100	39,046	0.2351	2.390	2.290	2.390	2.220	2.430	16,610	2.3508	-1.65%
2019-08-29	0	0.243	0.228	0.245	-	-	0	0	-	2.430	2.280	2.450	-	-	0	-	0.00%
2019-08-28	0	0.243	0.240	0.245	0.236	0.248	241,000	57,800	0.2398	2.430	2.400	2.450	2.360	2.480	24,100	2.3983	-2.02%
2019-08-27	0	0.248	0.240	0.250	0.215	0.250	1,184,000	282,812	0.2389	2.480	2.400	2.500	2.150	2.500	118,400	2.3886	6.44%
2019-08-26	0	0.233	0.230	0.236	0.230	0.237	41,000	9,516	0.2321	2.330	2.300	2.360	2.300	2.370	4,100	2.3210	-4.12%
2019-08-23	0	0.243	0.240	0.247	0.238	0.248	958,000	229,427	0.2395	2.430	2.400	2.470	2.380	2.480	95,800	2.3949	-4.71%
2019-08-22	0	0.255	0.255	0.260	0.234	0.260	4,690,000	1,126,313	0.2402	2.550	2.550	2.600	2.340	2.600	469,000	2.4015	8.97%
2019-08-21	0	0.234	0.234	0.239	0.229	0.239	1,749,000	415,055	0.2373	2.340	2.340	2.390	2.290	2.390	174,900	2.3731	-2.09%
2019-08-20	0	0.239	0.238	0.239	0.227	0.241	1,909,000	454,324	0.2380	2.390	2.380	2.390	2.270	2.410	190,900	2.3799	0.00%
2019-08-19	0	0.239	0.239	0.243	0.239	0.247	172,000	41,711	0.2425	2.390	2.390	2.430	2.390	2.470	17,200	2.4251	0.00%
2019-08-16	0	0.239	0.239	0.241	0.235	0.248	5,418,000	1,296,424	0.2393	2.390	2.390	2.410	2.350	2.480	541,800	2.3928	1.27%
2019-08-15	0	0.236	0.228	0.240	0.202	0.250	1,203,000	287,443	0.2389	2.360	2.280	2.400	2.020	2.500	120,300	2.3894	-2.48%
2019-08-14	0	0.242	0.238	0.245	0.240	0.242	1,278,000	307,087	0.2403	2.420	2.380	2.450	2.400	2.420	127,800	2.4029	2.11%
2019-08-13	0	0.237	0.237	0.238	0.229	0.240	1,214,000	286,012	0.2356	2.370	2.370	2.380	2.290	2.400	121,400	2.3559	-1.25%
2019-08-12	0	0.240	0.237	0.245	0.235	0.249	191,000	45,865	0.2401	2.400	2.370	2.450	2.350	2.490	19,100	2.4013	0.84%
2019-08-09	0	0.238	0.238	0.245	0.232	0.249	997,000	242,309	0.2430	2.380	2.380	2.450	2.320	2.490	99,700	2.4304	-0.83%
2019-08-08	0	0.240	0.238	0.242	0.238	0.242	257,000	61,450	0.2391	2.400	2.380	2.420	2.380	2.420	25,700	2.3911	-0.41%
2019-08-07	0	0.241	0.239	0.248	0.236	0.265	1,747,000	428,801	0.2454	2.410	2.390	2.480	2.360	2.650	174,700	2.4545	-2.82%
2019-08-06	0	0.248	0.240	0.248	0.220	0.250	29,372,000	6,887,592	0.2345	2.480	2.400	2.480	2.200	2.500	2,937,200	2.3450	4.20%
2019-08-05	0	0.238	0.238	0.240	0.225	0.260	13,561,000	3,213,241	0.2369	2.380	2.380	2.400	2.250	2.600	1,356,100	2.3695	-11.85%
2019-08-02	0	0.270	0.270	0.275	0.265	0.295	3,550,000	976,225	0.2750	2.700	2.700	2.750	2.650	2.950	355,000	2.7499	-8.47%
2019-08-01	0	0.295	0.290	0.295	0.280	0.295	3,671,000	1,050,940	0.2863	2.950	2.900	2.950	2.800	2.950	367,100	2.8628	0.00%
2019-07-31	0	0.295	0.290	0.295	0.280	0.300	844,000	244,445	0.2896	2.950	2.900	2.950	2.800	3.000	84,400	2.8963	0.00%
2019-07-30	0	0.295	0.290	0.295	0.290	0.315	9,599,000	2,835,705	0.2954	2.950	2.900	2.950	2.900	3.150	959,900	2.9542	-4.84%
2019-07-29	0	0.310	0.305	0.315	0.305	0.320	2,720,000	838,020	0.3081	3.100	3.050	3.150	3.050	3.200	272,000	3.0810	-1.59%
2019-07-26	0	0.315	0.310	0.315	0.305	0.340	10,369,000	3,253,980	0.3138	3.150	3.100	3.150	3.050	3.400	1,036,900	3.1382	1.61%
2019-07-25	0	0.310	0.310	0.315	0.275	0.330	18,971,000	5,601,555	0.2953	3.100	3.100	3.150	2.750	3.300	1,897,100	2.9527	-6.06%
2019-07-24	0	0.330	0.330	0.340	0.255	0.410	76,241,000	27,194,760	0.3567	3.300	3.300	3.400	2.550	4.100	7,624,100	3.5669	26.92%
2019-07-23	0	0.260	0.255	0.260	0.250	0.260	1,699,000	434,550	0.2558	2.600	2.550	2.600	2.500	2.600	169,900	2.5577	0.00%
2019-07-22	0	0.260	0.255	0.265	0.255	0.265	2,787,000	723,740	0.2597	2.600	2.550	2.650	2.550	2.650	278,700	2.5968	0.00%
2019-07-19	0	0.260	0.260	0.270	0.255	0.270	5,698,000	1,490,210	0.2615	2.600	2.600	2.700	2.550	2.700	569,800	2.6153	-3.70%
2019-07-18	0	0.270	0.265	0.270	0.265	0.275	254,000	69,100	0.2720	2.700	2.650	2.700	2.650	2.750	25,400	2.7205	1.89%
2019-07-17	0	0.265	0.265	0.270	0.265	0.275	476,000	127,320	0.2675	2.650	2.650	2.700	2.650	2.750	47,600	2.6748	-1.85%
2019-07-16	0	0.270	0.270	0.275	0.265	0.275	856,000	230,120	0.2688	2.700	2.700	2.750	2.650	2.750	85,600	2.6883	0.00%
2019-07-15	0	0.270	0.270	0.275	0.265	0.280	1,675,000	455,300	0.2718	2.700	2.700	2.750	2.650	2.800	167,500	2.7182	1.89%
2019-07-12	0	0.265	0.260	0.270	0.260	0.270	1,881,000	497,955	0.2647	2.650	2.600	2.700	2.600	2.700	188,100	2.6473	-1.85%
2019-07-11	0	0.270	0.270	0.280	0.270	0.280	1,130,000	311,490	0.2757	2.700	2.700	2.800	2.700	2.800	113,000	2.7565	-3.57%
2019-07-10	0	0.280	0.270	0.280	0.265	0.300	7,441,000	2,054,555	0.2761	2.800	2.700	2.800	2.650	3.000	744,100	2.7611	-1.63%
2019-07-09	0	0.355	0.350	0.355	0.340	0.355	4,981,000	1,739,620	0.3493	2.846	2.806	2.846	2.726	2.846	621,220	2.8003	1.43%
2019-07-08	0	0.350	0.345	0.350	0.325	0.400	28,086,000	9,978,975	0.3553	2.806	2.766	2.806	2.606	3.207	3,502,827	2.8488	-12.50%
2019-07-05	0	0.400	0.395	0.400	0.395	0.400	2,747,000	1,088,135	0.3961	3.207	3.167	3.207	3.167	3.207	342,600	3.1761	0.00%
2019-07-04	0	0.400	0.395	0.400	0.395	0.400	2,020,000	801,760	0.3969	3.207	3.167	3.207	3.167	3.207	251,930	3.1825	0.00%
2019-07-03	0	0.400	0.395	0.400	0.390	0.400	2,562,000	1,011,910	0.3950	3.207	3.167	3.207	3.127	3.207	319,527	3.1669	1.27%
2019-07-02	0	0.395	0.390	0.400	0.390	0.415	3,824,000	1,514,330	0.3960	3.167	3.127	3.207	3.127	3.328	476,921	3.1752	-3.66%
2019-06-28	0	0.410	0.405	0.410	0.390	0.415	2,925,000	1,163,215	0.3977	3.287	3.247	3.287	3.127	3.328	364,800	3.1886	0.00%
2019-06-27	0	0.410	0.405	0.410	0.395	0.430	8,079,000	3,262,350	0.4038	3.287	3.247	3.287	3.167	3.448	1,007,596	3.2378	-4.65%
2019-06-26	0	0.430	0.425	0.430	0.425	0.430	961,000	410,275	0.4269	3.448	3.408	3.448	3.408	3.448	119,854	3.4231	1.18%
2019-06-25	0	0.425	0.425	0.430	0.425	0.445	6,254,000	2,709,030	0.4332	3.408	3.408	3.448	3.408	3.568	779,986	3.4732	-1.16%
2019-06-24	0	0.430	0.425	0.430	0.425	0.430	484,000	207,485	0.4287	3.448	3.408	3.448	3.408	3.448	60,363	3.4373	0.00%
2019-06-21	0	0.430	0.425	0.430	0.425	0.430	9,735,000	4,139,625	0.4252	3.448	3.408	3.448	3.408	3.448	1,214,129	3.4095	0.00%
2019-06-20	0	0.430	0.420	0.430	0.420	0.430	214,000	90,785	0.4242	3.448	3.368	3.448	3.368	3.448	26,690	3.4015	0.00%
2019-06-19	0	0.430	0.420	0.430	0.420	0.430	275,000	116,490	0.4236	3.448	3.368	3.448	3.368	3.448	34,297	3.3965	0.00%
2019-06-18	0	0.430	0.425	0.430	0.410	0.430	932,000	394,595	0.4234	3.448	3.408	3.448	3.287	3.448	116,237	3.3947	2.38%
2019-06-17	0	0.420	0.415	0.420	0.410	0.420	708,000	294,005	0.4153	3.368	3.328	3.368	3.287	3.368	88,300	3.3296	0.00%
2019-06-14	0	0.420	0.415	0.420	0.415	0.425	187,000	77,675	0.4154	3.368	3.328	3.368	3.328	3.408	23,322	3.3305	-1.18%
2019-06-13	0	0.425	0.415	0.425	0.410	0.430	1,091,000	459,375	0.4211	3.408	3.328	3.408	3.287	3.448	136,067	3.3761	0.00%
2019-06-12	0	0.425	0.420	0.425	0.420	0.430	401,000	169,465	0.4226	3.408	3.368	3.408	3.368	3.448	50,012	3.3885	-1.16%
2019-06-11	0	0.430	0.425	0.430	0.420	0.430	417,000	177,070	0.4246	3.448	3.408	3.448	3.368	3.448	52,007	3.4047	0.00%
2019-06-10	0	0.430	0.425	0.430	0.420	0.430	1,520,000	651,905	0.4289	3.448	3.408	3.448	3.368	3.448	189,571	3.4388	2.38%
2019-06-06	0	0.420	0.415	0.420	0.410	0.425	908,000	376,650	0.4148	3.368	3.328	3.368	3.287	3.408	113,244	3.3260	-1.18%
2019-06-05	0	0.425	0.415	0.425	0.405	0.430	10,911,000	4,584,785	0.4202	3.408	3.328	3.408	3.247	3.448	1,360,797	3.3692	2.41%
2019-06-04	0	0.415	0.410	0.415	0.415	0.420	461,000	191,370	0.4151	3.328	3.287	3.328	3.328	3.368	57,495	3.3285	0.00%
2019-06-03	0	0.415	0.405	0.415	0.410	0.430	1,976,000	822,420	0.4162	3.328	3.247	3.328	3.287	3.448	246,443	3.3372	-3.49%
2019-05-31	0	0.430	0.420	0.430	0.425	0.430	871,000	371,225	0.4262	3.448	3.368	3.448	3.408	3.448	108,629	3.4174	0.00%
2019-05-30	0	0.430	0.425	0.430	0.420	0.430	740,000	316,120	0.4272	3.448	3.408	3.448	3.368	3.448	92,291	3.4252	0.00%
2019-05-29	0	0.430	0.425	0.430	0.420	0.430	2,780,000	1,179,730	0.4244	3.448	3.408	3.448	3.368	3.448	346,716	3.4026	0.00%
2019-05-28	0	0.430	0.425	0.430	0.425	0.445	5,128,000	2,213,430	0.4316	3.448	3.408	3.448	3.408	3.568	639,553	3.4609	-3.37%
2019-05-27	0	0.445	0.440	0.445	0.440	0.450	340,000	151,210	0.4447	3.568	3.528	3.568	3.528	3.608	42,404	3.5659	-1.11%
2019-05-24	0	0.450	0.445	0.450	0.445	0.460	929,000	419,775	0.4519	3.608	3.568	3.608	3.568	3.688	115,863	3.6230	-1.10%
2019-05-23	0	0.455	0.445	0.455	0.445	0.460	1,079,000	486,050	0.4505	3.648	3.568	3.648	3.568	3.688	134,571	3.6119	-1.09%
2019-05-22	0	0.460	0.455	0.460	0.450	0.465	807,000	364,935	0.4522	3.688	3.648	3.688	3.608	3.728	100,647	3.6259	-1.08%
2019-05-21	0	0.465	0.460	0.465	0.450	0.470	1,646,000	748,730	0.4549	3.728	3.688	3.728	3.608	3.769	205,286	3.6473	-1.06%
2019-05-20	0	0.470	0.465	0.470	0.465	0.475	1,561,000	726,375	0.4653	3.769	3.728	3.769	3.728	3.809	194,685	3.7310	-1.05%
2019-05-17	0	0.475	0.470	0.475	0.470	0.485	2,082,000	989,070	0.4751	3.809	3.769	3.809	3.769	3.889	259,663	3.8091	-2.06%
2019-05-16	0	0.485	0.475	0.480	0.480	0.495	2,614,000	1,261,260	0.4825	3.889	3.809	3.849	3.849	3.969	326,013	3.8687	-1.02%
2019-05-15	0	0.490	0.485	0.490	0.480	0.495	1,472,000	712,020	0.4837	3.929	3.889	3.929	3.849	3.969	183,585	3.8784	1.03%
2019-05-14	0	0.485	0.480	0.485	0.485	0.500	1,103,000	537,680	0.4875	3.889	3.849	3.889	3.889	4.009	137,564	3.9086	-3.00%
2019-05-10	0	0.500	0.495	0.500	0.500	0.510	525,000	263,360	0.5016	4.009	3.969	4.009	4.009	4.089	65,477	4.0222	0.00%
2019-05-09	0	0.500	0.490	0.500	0.490	0.510	6,439,000	3,218,350	0.4998	4.009	3.929	4.009	3.929	4.089	803,059	4.0076	-1.96%
2019-05-08	0	0.510	0.500	0.510	0.480	0.520	5,648,000	2,806,235	0.4969	4.089	4.009	4.089	3.849	4.169	704,407	3.9838	-1.92%
2019-05-07	0	0.520	0.510	0.520	0.510	0.520	878,000	449,060	0.5115	4.169	4.089	4.169	4.089	4.169	109,502	4.1009	-1.89%
2019-05-06	0	0.530	0.510	0.530	0.510	0.530	1,685,000	869,220	0.5159	4.250	4.089	4.250	4.089	4.250	210,150	4.1362	0.00%
2019-05-03	0	0.530	0.520	0.530	0.520	0.530	289,000	153,160	0.5300	4.250	4.169	4.250	4.169	4.250	36,043	4.2493	0.00%
2019-05-02	0	0.530	0.520	0.530	0.520	0.550	1,449,000	778,060	0.5370	4.250	4.169	4.250	4.169	4.410	180,716	4.3054	1.92%
2019-04-30	0	0.520	0.510	0.530	0.520	0.530	883,000	460,040	0.5210	4.169	4.089	4.250	4.169	4.250	110,126	4.1774	-1.89%
2019-04-29	0	0.530	0.520	0.530	0.530	0.540	272,000	145,290	0.5342	4.250	4.169	4.250	4.250	4.330	33,923	4.2829	-1.85%
2019-04-26	0	0.540	0.530	0.540	0.530	0.540	338,000	180,170	0.5330	4.330	4.250	4.330	4.250	4.330	42,155	4.2740	0.00%
2019-04-25	0	0.540	0.530	0.540	0.520	0.550	3,579,000	1,894,430	0.5293	4.330	4.250	4.330	4.169	4.410	446,365	4.2441	-1.82%
2019-04-24	0	0.550	0.540	0.550	0.540	0.560	3,132,000	1,700,160	0.5428	4.410	4.330	4.410	4.330	4.490	390,616	4.3525	0.00%
2019-04-23	0	0.550	0.540	0.550	0.540	0.560	3,151,000	1,731,240	0.5494	4.410	4.330	4.410	4.330	4.490	392,986	4.4053	-1.79%
2019-04-18	0	0.560	0.550	0.560	0.560	0.570	954,000	535,630	0.5615	4.490	4.410	4.490	4.490	4.570	118,981	4.5018	0.00%
2019-04-17	0	0.560	0.550	0.560	0.550	0.570	1,029,000	569,910	0.5538	4.490	4.410	4.490	4.410	4.570	128,335	4.4408	-1.75%
2019-04-16	0	0.570	0.550	0.570	0.560	0.570	1,642,000	925,620	0.5637	4.570	4.410	4.570	4.490	4.570	204,787	4.5199	0.00%
2019-04-15	0	0.570	0.560	0.570	0.560	0.570	1,295,000	726,600	0.5611	4.570	4.490	4.570	4.490	4.570	161,510	4.4988	0.00%
2019-04-12	0	0.570	0.560	0.570	0.560	0.580	3,584,000	2,040,210	0.5693	4.570	4.490	4.570	4.490	4.650	446,989	4.5643	-3.39%
2019-04-11	0	0.590	0.580	0.590	0.540	0.600	17,087,000	9,679,450	0.5665	4.731	4.650	4.731	4.330	4.811	2,131,055	4.5421	5.36%
2019-04-10	0	0.560	0.550	0.560	0.550	0.590	5,373,000	3,021,770	0.5624	4.490	4.410	4.490	4.410	4.731	670,109	4.5094	-3.45%
2019-04-09	0	0.580	0.580	0.590	0.570	0.590	8,848,000	5,086,190	0.5748	4.650	4.650	4.731	4.570	4.731	1,103,504	4.6091	1.75%
2019-04-08	0	0.570	0.560	0.570	0.560	0.590	6,754,000	3,823,310	0.5661	4.570	4.490	4.570	4.490	4.731	842,345	4.5389	-3.39%
2019-04-04	0	0.590	0.570	0.590	0.550	0.590	4,881,000	2,744,230	0.5622	4.731	4.570	4.731	4.410	4.731	608,748	4.5080	3.51%
2019-04-03	0	0.570	0.550	0.570	0.550	0.570	4,304,000	2,387,750	0.5548	4.570	4.410	4.570	4.410	4.570	536,786	4.4482	1.79%
2019-04-02	0	0.560	0.550	0.560	0.540	0.570	3,767,000	2,070,840	0.5497	4.490	4.410	4.490	4.330	4.570	469,812	4.4078	3.70%
2019-04-01	0	0.540	0.530	0.540	0.530	0.570	16,234,000	8,817,390	0.5431	4.330	4.250	4.330	4.250	4.570	2,024,670	4.3550	-1.82%
2019-03-29	0	0.550	0.540	0.550	0.530	0.550	2,842,000	1,538,060	0.5412	4.410	4.330	4.410	4.250	4.410	354,448	4.3393	0.00%
2019-03-28	0	0.550	0.530	0.550	0.530	0.550	5,405,000	2,921,400	0.5405	4.410	4.250	4.410	4.250	4.410	674,100	4.3338	0.00%
2019-03-27	0	0.550	0.530	0.550	0.540	0.570	4,718,000	2,564,590	0.5436	4.410	4.250	4.410	4.330	4.570	588,419	4.3584	-1.79%
2019-03-26	0	0.560	0.550	0.560	0.540	0.580	6,876,000	3,822,410	0.5559	4.490	4.410	4.490	4.330	4.650	857,560	4.4573	1.82%
2019-03-25	0	0.550	0.530	0.550	0.540	0.550	1,522,000	824,820	0.5419	4.410	4.250	4.410	4.330	4.410	189,821	4.3453	0.00%
2019-03-22	0	0.550	0.540	0.550	0.540	0.560	1,714,000	932,450	0.5440	4.410	4.330	4.410	4.330	4.490	213,766	4.3620	0.00%
2019-03-21	0	0.550	0.540	0.550	0.550	0.580	5,726,000	3,200,000	0.5589	4.410	4.330	4.410	4.410	4.650	714,135	4.4809	-3.51%
2019-03-20	0	0.570	0.560	0.570	0.540	0.580	3,323,000	1,869,240	0.5625	4.570	4.490	4.570	4.330	4.650	414,438	4.5103	1.79%
2019-03-19	0	0.560	0.550	0.560	0.550	0.560	1,880,000	1,042,050	0.5543	4.490	4.410	4.490	4.410	4.490	234,470	4.4443	0.00%
2019-03-18	0	0.560	0.540	0.560	0.540	0.580	5,337,000	2,963,850	0.5553	4.490	4.330	4.490	4.330	4.650	665,619	4.4528	0.00%
2019-03-15	0	0.560	0.550	0.560	0.560	0.600	4,573,000	2,577,170	0.5636	4.490	4.410	4.490	4.490	4.811	570,335	4.5187	-5.08%
2019-03-14	0	0.590	0.570	0.590	0.550	0.590	10,577,000	5,978,540	0.5652	4.731	4.570	4.731	4.410	4.731	1,319,141	4.5321	0.00%
2019-03-13	0	0.590	0.570	0.590	0.570	0.610	11,016,000	6,431,130	0.5838	4.731	4.570	4.731	4.570	4.891	1,373,892	4.6810	-1.67%
2019-03-12	0	0.600	0.590	0.600	0.590	0.630	6,532,000	3,946,330	0.6042	4.811	4.731	4.811	4.731	5.051	814,657	4.8442	-1.64%
2019-03-11	0	0.610	0.600	0.610	0.590	0.640	4,402,000	2,663,080	0.6050	4.891	4.811	4.891	4.731	5.132	549,008	4.8507	-3.17%
2019-03-08	0	0.630	0.630	0.650	0.560	0.660	47,055,000	29,447,590	0.6258	5.051	5.051	5.212	4.490	5.292	5,868,600	5.0178	8.62%
2019-03-07	0	0.580	0.570	0.580	0.570	0.620	3,077,000	1,794,915	0.5833	4.650	4.570	4.650	4.570	4.971	383,757	4.6772	-4.92%
2019-03-06	0	0.610	0.600	0.610	0.590	0.620	1,973,000	1,173,820	0.5949	4.891	4.811	4.891	4.731	4.971	246,068	4.7703	-1.61%
2019-03-05	0	0.620	0.600	0.620	0.590	0.640	3,965,000	2,409,160	0.6076	4.971	4.811	4.971	4.731	5.132	494,506	4.8718	-1.59%
2019-03-04	0	0.630	0.610	0.630	0.610	0.650	1,868,000	1,175,310	0.6292	5.051	4.891	5.051	4.891	5.212	232,973	5.0448	0.00%
2019-03-01	0	0.630	0.620	0.630	0.600	0.660	5,739,000	3,656,870	0.6372	5.051	4.971	5.051	4.811	5.292	715,756	5.1091	1.61%
2019-02-28	0	0.620	0.610	0.620	0.590	0.640	3,193,000	1,972,160	0.6177	4.971	4.891	4.971	4.731	5.132	398,224	4.9524	1.64%
2019-02-27	0	0.610	0.600	0.610	0.600	0.640	1,559,000	955,600	0.6130	4.891	4.811	4.891	4.811	5.132	194,435	4.9147	-3.17%
2019-02-26	0	0.630	0.620	0.640	0.580	0.650	6,229,000	3,889,830	0.6245	5.051	4.971	5.132	4.650	5.212	776,868	5.0071	5.00%
2019-02-25	0	0.600	0.580	0.600	0.580	0.610	844,000	501,110	0.5937	4.811	4.650	4.811	4.650	4.891	105,262	4.7606	1.69%
2019-02-22	0	0.590	0.580	0.590	0.580	0.600	1,416,000	837,110	0.5912	4.731	4.650	4.731	4.650	4.811	176,601	4.7401	0.00%
2019-02-21	0	0.590	0.570	0.590	0.560	0.590	1,399,000	804,560	0.5751	4.731	4.570	4.731	4.490	4.731	174,480	4.6112	5.36%
2019-02-20	0	0.560	0.550	0.560	0.550	0.570	427,000	237,140	0.5554	4.490	4.410	4.490	4.410	4.570	53,255	4.4530	0.00%
2019-02-19	0	0.560	0.550	0.560	0.540	0.570	899,000	491,710	0.5470	4.490	4.410	4.490	4.330	4.570	112,121	4.3855	0.00%
2019-02-18	0	0.560	0.550	0.560	0.540	0.560	525,000	289,510	0.5514	4.490	4.410	4.490	4.330	4.490	65,477	4.4216	1.82%
2019-02-15	0	0.550	0.540	0.550	0.540	0.570	689,000	377,790	0.5483	4.410	4.330	4.410	4.330	4.570	85,931	4.3965	-3.51%
2019-02-14	0	0.570	0.560	0.570	0.560	0.580	233,000	131,470	0.5642	4.570	4.490	4.570	4.490	4.650	29,059	4.5242	0.00%
2019-02-13	0	0.570	0.570	0.580	0.560	0.610	1,063,000	607,220	0.5712	4.570	4.570	4.650	4.490	4.891	132,575	4.5802	-3.39%
2019-02-12	0	0.590	0.580	0.590	0.560	0.590	3,800,000	2,192,830	0.5771	4.731	4.650	4.731	4.490	4.731	473,928	4.6269	7.27%
2019-02-11	0	0.550	0.540	0.550	0.540	0.560	581,000	319,370	0.5497	4.410	4.330	4.410	4.330	4.490	72,461	4.4075	0.00%
2019-02-08	0	0.550	0.530	0.550	0.540	0.550	311,000	168,400	0.5415	4.410	4.250	4.410	4.330	4.410	38,787	4.3416	1.85%
2019-02-04	0	0.540	0.530	0.540	0.520	0.540	700,000	373,070	0.5330	4.330	4.250	4.330	4.169	4.330	87,303	4.2733	-1.82%
2019-02-01	0	0.550	0.540	0.550	0.530	0.570	314,000	171,050	0.5447	4.410	4.330	4.410	4.250	4.570	39,161	4.3678	1.85%
2019-01-31	0	0.540	0.530	0.540	0.530	0.540	134,000	72,160	0.5385	4.330	4.250	4.330	4.250	4.330	16,712	4.3178	0.00%
2019-01-30	0	0.540	0.530	0.540	0.510	0.540	3,028,000	1,600,590	0.5286	4.330	4.250	4.330	4.089	4.330	377,646	4.2383	0.00%
2019-01-29	0	0.540	0.530	0.540	0.530	0.560	788,000	419,630	0.5325	4.330	4.250	4.330	4.250	4.490	98,278	4.2698	-1.82%
2019-01-28	0	0.550	0.540	0.550	0.520	0.570	824,000	451,960	0.5485	4.410	4.330	4.410	4.169	4.570	102,768	4.3979	1.85%
2019-01-25	0	0.540	0.520	0.540	0.520	0.540	1,041,000	547,280	0.5257	4.330	4.169	4.330	4.169	4.330	129,831	4.2153	0.00%
2019-01-24	0	0.540	0.520	0.540	0.530	0.540	956,000	508,170	0.5316	4.330	4.169	4.330	4.250	4.330	119,230	4.2621	-1.82%
2019-01-23	0	0.550	0.540	0.550	0.520	0.550	1,534,000	814,860	0.5312	4.410	4.330	4.410	4.169	4.410	191,317	4.2592	1.85%
2019-01-22	0	0.540	0.540	0.550	0.540	0.560	453,000	245,900	0.5428	4.330	4.330	4.410	4.330	4.490	56,497	4.3524	-1.82%
2019-01-21	0	0.550	0.540	0.550	0.540	0.560	305,000	168,270	0.5517	4.410	4.330	4.410	4.330	4.490	38,039	4.4236	-1.79%
2019-01-18	0	0.560	0.550	0.560	0.530	0.560	1,142,000	616,520	0.5399	4.490	4.410	4.490	4.250	4.490	142,428	4.3286	0.00%
2019-01-17	0	0.560	0.540	0.560	0.550	0.570	769,000	426,100	0.5541	4.490	4.330	4.490	4.410	4.570	95,908	4.4428	0.00%
2019-01-16	0	0.560	0.550	0.560	0.550	0.570	350,000	196,230	0.5607	4.490	4.410	4.490	4.410	4.570	43,651	4.4954	0.00%
2019-01-15	0	0.560	0.540	0.560	0.540	0.570	468,000	257,440	0.5501	4.490	4.330	4.490	4.330	4.570	58,368	4.4106	0.00%
2019-01-14	0	0.560	0.550	0.560	0.540	0.570	500,000	274,810	0.5496	4.490	4.410	4.490	4.330	4.570	62,359	4.4069	0.00%
2019-01-11	0	0.560	0.550	0.560	0.540	0.570	180,000	100,360	0.5576	4.490	4.410	4.490	4.330	4.570	22,449	4.4705	0.00%
2019-01-10	0	0.560	0.550	0.560	0.540	0.560	229,000	126,080	0.5506	4.490	4.410	4.490	4.330	4.490	28,560	4.4145	0.00%
2019-01-09	0	0.560	0.550	0.560	0.540	0.570	674,000	371,920	0.5518	4.490	4.410	4.490	4.330	4.570	84,060	4.4245	-1.75%
2019-01-08	0	0.570	0.550	0.570	0.550	0.580	462,000	260,980	0.5649	4.570	4.410	4.570	4.410	4.650	57,620	4.5294	1.79%
2019-01-07	0	0.560	0.550	0.560	0.540	0.640	1,278,000	721,610	0.5646	4.490	4.410	4.490	4.330	5.132	159,389	4.5273	-3.45%
2019-01-04	0	0.580	0.550	0.580	0.560	0.580	227,000	128,460	0.5659	4.650	4.410	4.650	4.490	4.650	28,311	4.5375	1.75%
2019-01-03	0	0.570	0.550	0.570	0.560	0.600	1,275,000	728,100	0.5711	4.570	4.410	4.570	4.490	4.811	159,015	4.5788	-1.72%
2019-01-02	0	0.580	0.560	0.580	0.560	0.590	291,000	165,920	0.5702	4.650	4.490	4.650	4.490	4.731	36,293	4.5717	-1.69%
2018-12-31	0	0.590	0.570	0.590	0.560	0.620	323,000	191,000	0.5913	4.731	4.570	4.731	4.490	4.971	40,284	4.7414	1.72%
2018-12-28	0	0.580	0.560	0.580	0.570	0.590	161,000	93,510	0.5808	4.650	4.490	4.650	4.570	4.731	20,080	4.6570	0.00%
2018-12-27	0	0.580	0.560	0.580	0.520	0.580	955,000	527,880	0.5528	4.650	4.490	4.650	4.169	4.650	119,106	4.4320	1.75%
2018-12-24	0	0.570	0.540	0.570	0.560	0.580	41,000	23,380	0.5702	4.570	4.330	4.570	4.490	4.650	5,113	4.5723	1.79%
2018-12-21	0	0.560	0.550	0.560	0.550	0.570	5,312,000	2,975,230	0.5601	4.490	4.410	4.490	4.410	4.570	662,501	4.4909	0.00%
2018-12-20	0	0.560	0.540	0.560	0.540	0.570	5,519,000	3,006,240	0.5447	4.490	4.330	4.490	4.330	4.570	688,318	4.3675	-1.75%
2018-12-19	0	0.570	0.560	0.570	0.560	0.590	602,000	343,650	0.5708	4.570	4.490	4.570	4.490	4.731	75,080	4.5771	-1.72%
2018-12-18	0	0.580	0.570	0.600	0.560	0.600	3,149,000	1,798,390	0.5711	4.650	4.570	4.811	4.490	4.811	392,737	4.5791	1.75%
2018-12-17	0	0.570	0.560	0.570	0.570	0.630	5,829,000	3,393,120	0.5821	4.570	4.490	4.570	4.570	5.051	726,981	4.6674	-5.00%
2018-12-14	0	0.600	0.580	0.600	0.580	0.640	379,000	225,960	0.5962	4.811	4.650	4.811	4.650	5.132	47,268	4.7804	-1.64%
2018-12-13	0	0.610	0.590	0.610	0.590	0.630	451,000	271,890	0.6029	4.891	4.731	4.891	4.731	5.051	56,248	4.8338	1.67%
2018-12-12	0	0.600	0.590	0.600	0.600	0.630	442,000	273,500	0.6188	4.811	4.731	4.811	4.811	5.051	55,125	4.9614	1.69%
2018-12-11	0	0.590	0.580	0.590	0.560	0.600	3,421,000	1,996,310	0.5835	4.731	4.650	4.731	4.490	4.811	426,660	4.6789	1.72%
2018-12-10	0	0.580	0.560	0.570	0.560	0.600	2,168,000	1,252,200	0.5776	4.650	4.490	4.570	4.490	4.811	270,388	4.6311	-4.92%
2018-12-07	0	0.610	0.600	0.620	0.610	0.620	1,007,000	615,420	0.6111	4.891	4.811	4.971	4.891	4.971	125,591	4.9002	0.00%
2018-12-06	0	0.610	0.610	0.630	0.600	0.630	192,000	117,490	0.6119	4.891	4.891	5.051	4.811	5.051	23,946	4.9065	-1.61%
2018-12-05	0	0.620	0.610	0.620	0.610	0.640	1,805,000	1,124,310	0.6229	4.971	4.891	4.971	4.891	5.132	225,116	4.9944	-1.59%
2018-12-04	0	0.630	0.620	0.630	0.620	0.680	4,452,000	2,844,850	0.6390	5.051	4.971	5.051	4.971	5.452	555,244	5.1236	0.00%
2018-12-03	0	0.630	0.620	0.640	0.630	0.680	948,000	606,440	0.6397	5.051	4.971	5.132	5.051	5.452	118,233	5.1292	-3.08%
2018-11-30	0	0.650	0.640	0.650	0.620	0.650	1,071,000	684,150	0.6388	5.212	5.132	5.212	4.971	5.212	133,573	5.1219	0.00%
2018-11-29	0	0.650	0.640	0.650	0.630	0.660	458,000	296,460	0.6473	5.212	5.132	5.212	5.051	5.292	57,121	5.1901	0.00%
2018-11-28	0	0.650	0.630	0.650	0.630	0.650	479,000	307,150	0.6412	5.212	5.051	5.212	5.051	5.212	59,740	5.1415	0.00%
2018-11-27	0	0.650	0.640	0.650	0.640	0.660	611,000	396,430	0.6488	5.212	5.132	5.212	5.132	5.292	76,203	5.2023	1.56%
2018-11-26	0	0.640	0.630	0.640	0.630	0.650	363,000	231,690	0.6383	5.132	5.051	5.132	5.051	5.212	45,273	5.1177	1.59%
2018-11-23	0	0.630	0.610	0.630	0.620	0.640	966,000	608,480	0.6299	5.051	4.891	5.051	4.971	5.132	120,477	5.0506	-1.56%
2018-11-22	0	0.640	0.630	0.640	0.620	0.640	631,000	401,640	0.6365	5.132	5.051	5.132	4.971	5.132	78,697	5.1036	1.59%
2018-11-21	0	0.630	0.620	0.630	0.610	0.640	973,000	603,410	0.6202	5.051	4.971	5.051	4.891	5.132	121,351	4.9725	0.00%
2018-11-20	0	0.630	0.620	0.630	0.600	0.640	701,000	432,220	0.6166	5.051	4.971	5.051	4.811	5.132	87,427	4.9438	-1.56%
2018-11-19	0	0.640	0.630	0.640	0.600	0.640	2,226,000	1,381,980	0.6208	5.132	5.051	5.132	4.811	5.132	277,622	4.9779	1.59%
2018-11-16	0	0.630	0.620	0.630	0.630	0.680	552,000	348,930	0.6321	5.051	4.971	5.051	5.051	5.452	68,844	5.0684	-4.55%
2018-11-15	0	0.660	0.630	0.640	0.610	0.670	853,000	539,760	0.6328	5.292	5.051	5.132	4.891	5.372	106,384	5.0737	4.76%
2018-11-14	0	0.630	0.610	0.630	0.600	0.630	862,000	529,250	0.6140	5.051	4.891	5.051	4.811	5.051	107,507	4.9229	5.00%
2018-11-13	0	0.600	0.590	0.600	0.590	0.640	3,139,000	1,900,060	0.6053	4.811	4.731	4.811	4.731	5.132	391,489	4.8534	-4.76%
2018-11-12	0	0.630	0.610	0.630	0.610	0.640	124,000	77,000	0.6210	5.051	4.891	5.051	4.891	5.132	15,465	4.9790	0.00%
2018-11-09	0	0.630	0.610	0.630	0.610	0.650	738,000	465,690	0.6310	5.051	4.891	5.051	4.891	5.212	92,042	5.0595	0.00%
2018-11-08	0	0.630	0.610	0.630	0.610	0.630	1,148,000	714,000	0.6220	5.051	4.891	5.051	4.891	5.051	143,176	4.9869	1.61%
2018-11-07	0	0.620	0.610	0.620	0.610	0.640	1,372,000	849,700	0.6193	4.971	4.891	4.971	4.891	5.132	171,113	4.9657	0.00%
2018-11-06	0	0.620	0.600	0.620	0.600	0.630	130,000	80,080	0.6160	4.971	4.811	4.971	4.811	5.051	16,213	4.9391	0.00%
2018-11-05	0	0.620	0.600	0.620	0.600	0.630	212,000	131,130	0.6185	4.971	4.811	4.971	4.811	5.051	26,440	4.9595	3.33%
2018-11-02	0	0.600	0.590	0.610	0.590	0.630	1,334,000	797,420	0.5978	4.811	4.731	4.891	4.731	5.051	166,374	4.7929	0.00%
2018-11-01	0	0.600	0.580	0.600	0.580	0.630	1,138,000	671,220	0.5898	4.811	4.650	4.811	4.650	5.051	141,929	4.7293	1.69%
2018-10-31	0	0.590	0.580	0.600	0.580	0.630	2,066,000	1,216,500	0.5888	4.731	4.650	4.811	4.650	5.051	257,667	4.7212	-1.67%
2018-10-30	0	0.600	0.580	0.600	0.580	0.600	1,896,000	1,123,990	0.5928	4.811	4.650	4.811	4.650	4.811	236,465	4.7533	3.45%
2018-10-29	0	0.580	0.580	0.590	0.580	0.620	1,846,000	1,089,150	0.5900	4.650	4.650	4.731	4.650	4.971	230,229	4.7307	1.75%
2018-10-26	0	0.570	0.560	0.570	0.560	0.570	855,000	486,110	0.5685	4.570	4.490	4.570	4.490	4.570	106,634	4.5587	1.79%
2018-10-25	0	0.560	0.560	0.580	0.550	0.580	815,000	460,030	0.5645	4.490	4.490	4.650	4.410	4.650	101,645	4.5258	-3.45%
2018-10-24	0	0.580	0.570	0.580	0.560	0.590	781,000	448,240	0.5739	4.650	4.570	4.650	4.490	4.731	97,405	4.6018	0.00%
2018-10-23	0	0.580	0.580	0.590	0.570	0.630	1,874,000	1,110,550	0.5926	4.650	4.650	4.731	4.570	5.051	233,721	4.7516	-4.92%
2018-10-22	0	0.610	0.610	0.620	0.600	0.650	2,081,000	1,291,210	0.6205	4.891	4.891	4.971	4.811	5.212	259,538	4.9750	-3.17%
2018-10-19	0	0.630	0.610	0.630	0.600	0.660	3,096,000	1,935,380	0.6251	5.051	4.891	5.051	4.811	5.292	386,127	5.0123	0.00%
2018-10-18	0	0.630	0.620	0.630	0.620	0.680	2,450,000	1,587,960	0.6481	5.051	4.971	5.051	4.971	5.452	305,559	5.1969	-3.08%
2018-10-16	0	0.650	0.640	0.650	0.610	0.660	608,000	390,250	0.6419	5.212	5.132	5.212	4.891	5.292	75,828	5.1465	3.17%
2018-10-15	0	0.630	0.630	0.640	0.590	0.670	4,980,000	3,100,510	0.6226	5.051	5.051	5.132	4.731	5.372	621,095	4.9920	6.78%
2018-10-12	0	0.590	0.590	0.610	0.550	0.620	5,208,000	3,011,460	0.5782	4.731	4.731	4.891	4.410	4.971	649,531	4.6364	-1.67%
2018-10-11	0	0.600	0.600	0.620	0.530	0.640	5,856,000	3,402,140	0.5810	4.811	4.811	4.971	4.250	5.132	730,348	4.6582	-7.69%
2018-10-10	0	0.650	0.640	0.650	0.620	0.670	2,040,000	1,295,590	0.6351	5.212	5.132	5.212	4.971	5.372	254,424	5.0922	0.00%
2018-10-09	0	0.650	0.640	0.650	0.640	0.650	529,000	341,350	0.6453	5.212	5.132	5.212	5.132	5.212	65,976	5.1739	1.56%
2018-10-08	0	0.640	0.640	0.660	0.640	0.700	1,999,000	1,327,340	0.6640	5.132	5.132	5.292	5.132	5.613	249,311	5.3240	-4.48%
2018-10-05	0	0.670	0.660	0.700	0.660	0.710	2,069,000	1,412,230	0.6826	5.372	5.292	5.613	5.292	5.693	258,041	5.4729	-1.47%
2018-10-04	0	0.680	0.680	0.690	0.680	0.710	1,786,000	1,244,020	0.6965	5.452	5.452	5.532	5.452	5.693	222,746	5.5849	-4.23%
2018-10-03	0	0.710	0.700	0.710	0.700	0.740	2,337,000	1,671,170	0.7151	5.693	5.613	5.693	5.613	5.933	291,466	5.7337	-1.39%
2018-10-02	0	0.720	0.720	0.730	0.710	0.760	7,854,000	5,801,890	0.7387	5.773	5.773	5.853	5.693	6.094	979,534	5.9231	0.00%
2018-09-28	0	0.720	0.720	0.730	0.620	0.740	13,253,000	9,210,780	0.6950	5.773	5.773	5.853	4.971	5.933	1,652,886	5.5725	14.29%
2018-09-27	0	0.630	0.620	0.630	0.560	0.640	15,483,000	9,253,560	0.5977	5.051	4.971	5.051	4.490	5.132	1,931,007	4.7921	12.50%
2018-09-26	0	0.560	0.560	0.570	0.550	0.560	1,290,000	718,680	0.5571	4.490	4.490	4.570	4.410	4.490	160,886	4.4670	0.00%
2018-09-24	0	0.560	0.560	0.570	0.550	0.580	974,000	549,960	0.5646	4.490	4.490	4.570	4.410	4.650	121,475	4.5273	-1.75%
2018-09-21	0	0.570	0.560	0.570	0.560	0.600	1,336,000	772,060	0.5779	4.570	4.490	4.570	4.490	4.811	166,623	4.6336	0.00%
2018-09-20	0	0.570	0.570	0.580	0.560	0.590	1,147,999	661,679	0.5764	4.570	4.570	4.650	4.490	4.731	143,176	4.6214	0.00%
2018-09-19	0	0.570	0.560	0.580	0.540	0.580	3,717,000	2,105,100	0.5663	4.570	4.490	4.650	4.330	4.650	463,576	4.5410	0.00%
2018-09-18	0	0.570	0.560	0.570	0.560	0.570	1,112,000	625,280	0.5623	4.570	4.490	4.570	4.490	4.570	138,686	4.5086	1.79%
2018-09-17	0	0.560	0.550	0.570	0.550	0.580	4,996,000	2,805,160	0.5615	4.490	4.410	4.570	4.410	4.650	623,091	4.5020	0.00%
2018-09-14	0	0.560	0.550	0.560	0.530	0.570	2,701,000	1,500,190	0.5554	4.490	4.410	4.490	4.250	4.570	336,863	4.4534	1.82%
2018-09-13	0	0.550	0.530	0.550	0.495	0.550	5,238,000	2,668,635	0.5095	4.410	4.250	4.410	3.969	4.410	653,272	4.0850	10.00%
2018-09-12	0	0.500	0.495	0.500	0.480	0.520	7,230,000	3,624,965	0.5014	4.009	3.969	4.009	3.849	4.169	901,710	4.0201	-1.96%
2018-09-11	0	0.510	0.500	0.510	0.480	0.540	6,613,000	3,335,770	0.5044	4.089	4.009	4.089	3.849	4.330	824,759	4.0445	-3.77%
2018-09-10	0	0.530	0.530	0.540	0.530	0.570	2,437,000	1,337,960	0.5490	4.250	4.250	4.330	4.250	4.570	303,938	4.4021	-7.02%
2018-09-07	0	0.570	0.560	0.570	0.560	0.580	3,719,000	2,107,280	0.5666	4.570	4.490	4.570	4.490	4.650	463,826	4.5433	1.79%
2018-09-06	0	0.560	0.560	0.570	0.560	0.580	3,090,000	1,748,160	0.5657	4.490	4.490	4.570	4.490	4.650	385,378	4.5362	-1.75%
2018-09-05	0	0.570	0.560	0.580	0.560	0.590	4,778,000	2,725,910	0.5705	4.570	4.490	4.650	4.490	4.731	595,902	4.5744	-1.72%
2018-09-04	0	0.580	0.560	0.580	0.560	0.590	5,690,000	3,233,050	0.5682	4.650	4.490	4.650	4.490	4.731	709,645	4.5559	0.00%
2018-09-03	0	0.580	0.570	0.580	0.560	0.600	3,853,000	2,195,230	0.5697	4.650	4.570	4.650	4.490	4.811	480,538	4.5683	0.00%
2018-08-31	0	0.580	0.570	0.580	0.570	0.600	7,188,000	4,161,920	0.5790	4.650	4.570	4.650	4.570	4.811	896,472	4.6426	1.75%
2018-08-30	0	0.570	0.570	0.580	0.560	0.590	622,000	356,620	0.5733	4.570	4.570	4.650	4.490	4.731	77,575	4.5971	-3.39%
2018-08-29	0	0.590	0.590	0.600	0.570	0.610	655,000	382,440	0.5839	4.731	4.731	4.811	4.570	4.891	81,690	4.6816	1.72%
2018-08-28	0	0.580	0.580	0.610	0.580	0.630	413,000	249,000	0.6029	4.650	4.650	4.891	4.650	5.051	51,508	4.8342	-3.33%
2018-08-27	0	0.600	0.600	0.620	0.600	0.610	831,000	499,060	0.6006	4.811	4.811	4.971	4.811	4.891	103,641	4.8153	-1.64%
2018-08-24	0	0.610	0.600	0.610	0.600	0.630	1,021,000	620,190	0.6074	4.891	4.811	4.891	4.811	5.051	127,337	4.8705	-3.17%
2018-08-23	0	0.630	0.610	0.630	0.580	0.630	1,283,000	779,600	0.6076	5.051	4.891	5.051	4.650	5.051	160,013	4.8721	6.78%
2018-08-22	0	0.590	0.580	0.590	0.580	0.590	124,000	72,060	0.5811	4.731	4.650	4.731	4.650	4.731	15,465	4.6595	1.72%
2018-08-21	0	0.580	0.570	0.580	0.560	0.600	270,000	156,500	0.5796	4.650	4.570	4.650	4.490	4.811	33,674	4.6475	1.75%
2018-08-20	0	0.570	0.560	0.570	0.560	0.570	666,000	374,660	0.5626	4.570	4.490	4.570	4.490	4.570	83,062	4.5106	0.00%
2018-08-17	0	0.570	0.570	0.580	0.570	0.590	1,598,000	915,970	0.5732	4.570	4.570	4.650	4.570	4.731	199,299	4.5960	0.00%
2018-08-16	0	0.570	0.550	0.570	0.540	0.630	3,698,000	2,103,090	0.5687	4.570	4.410	4.570	4.330	5.051	461,207	4.5600	-8.06%
2018-08-15	0	0.620	0.620	0.630	0.620	0.630	323,000	200,460	0.6206	4.971	4.971	5.051	4.971	5.051	40,284	4.9762	-3.12%
2018-08-14	0	0.640	0.640	0.650	0.610	0.660	1,346,000	847,860	0.6299	5.132	5.132	5.212	4.891	5.292	167,870	5.0507	-1.54%
2018-08-13	0	0.650	0.640	0.660	0.640	0.660	741,000	476,180	0.6426	5.212	5.132	5.292	5.132	5.292	92,416	5.1526	-1.52%
2018-08-10	0	0.660	0.650	0.660	0.650	0.700	1,552,000	1,019,820	0.6571	5.292	5.212	5.292	5.212	5.613	193,562	5.2687	-1.49%
2018-08-09	0	0.670	0.670	0.680	0.670	0.690	404,000	275,175	0.6811	5.372	5.372	5.452	5.372	5.532	50,386	5.4613	0.00%
2018-08-08	0	0.670	0.670	0.680	0.670	0.680	2,994,000	2,006,280	0.6701	5.372	5.372	5.452	5.372	5.452	373,405	5.3729	-1.47%
2018-08-07	0	0.680	0.680	0.710	0.680	0.700	3,847,000	2,639,960	0.6862	5.452	5.452	5.693	5.452	5.613	479,790	5.5023	0.00%
2018-08-06	0	0.680	0.680	0.700	0.670	0.710	3,611,000	2,487,800	0.6890	5.452	5.452	5.613	5.372	5.693	450,356	5.5241	-5.56%
2018-08-03	0	0.720	0.720	0.730	0.710	0.720	829,000	596,870	0.7200	5.773	5.773	5.853	5.693	5.773	103,391	5.7729	0.00%
2018-08-02	0	0.720	0.720	0.740	0.710	0.730	2,089,000	1,516,610	0.7260	5.773	5.773	5.933	5.693	5.853	260,536	5.8211	0.00%
2018-08-01	0	0.720	0.720	0.730	0.710	0.720	3,327,000	2,395,400	0.7200	5.773	5.773	5.853	5.693	5.773	414,936	5.7729	0.00%
2018-07-31	0	0.720	0.720	0.730	0.700	0.720	2,006,000	1,442,810	0.7192	5.773	5.773	5.853	5.613	5.773	250,184	5.7670	0.00%
2018-07-30	0	0.720	0.720	0.730	0.700	0.720	1,627,000	1,171,080	0.7198	5.773	5.773	5.853	5.613	5.773	202,916	5.7713	0.00%
2018-07-27	0	0.720	0.720	0.740	0.710	0.730	1,216,000	877,370	0.7215	5.773	5.773	5.933	5.693	5.853	151,657	5.7852	0.00%
2018-07-26	0	0.720	0.720	0.730	0.720	0.730	1,644,000	1,183,720	0.7200	5.773	5.773	5.853	5.773	5.853	205,036	5.7732	0.00%
2018-07-25	0	0.720	0.710	0.730	0.710	0.730	743,000	537,550	0.7235	5.773	5.693	5.853	5.693	5.853	92,665	5.8010	1.41%
2018-07-24	0	0.710	0.710	0.720	0.690	0.720	1,220,000	866,590	0.7103	5.693	5.693	5.773	5.532	5.773	152,156	5.6954	2.90%
2018-07-23	0	0.690	0.700	0.720	0.690	0.730	1,166,000	843,240	0.7232	5.532	5.613	5.773	5.532	5.853	145,421	5.7986	-1.43%
2018-07-20	0	0.700	0.700	0.710	0.700	0.710	900,000	630,100	0.7001	5.613	5.613	5.693	5.613	5.693	112,246	5.6136	0.00%
2018-07-19	0	0.700	0.700	0.710	0.700	0.700	1,059,000	741,300	0.7000	5.613	5.613	5.693	5.613	5.613	132,076	5.6127	0.00%
2018-07-18	0	0.700	0.700	0.720	0.700	0.720	147,000	104,810	0.7130	5.613	5.613	5.773	5.613	5.773	18,334	5.7168	-1.41%
2018-07-17	0	0.710	0.710	0.720	0.700	0.710	1,034,000	725,110	0.7013	5.693	5.693	5.773	5.613	5.693	128,958	5.6228	1.43%
2018-07-16	0	0.700	0.700	0.710	0.690	0.720	784,000	548,670	0.6998	5.613	5.613	5.693	5.532	5.773	97,779	5.6113	0.00%
2018-07-13	0	0.700	0.700	0.710	0.690	0.710	748,000	525,580	0.7026	5.613	5.613	5.693	5.532	5.693	93,289	5.6339	-1.41%
2018-07-12	0	0.710	0.710	0.720	0.690	0.720	674,000	478,230	0.7095	5.693	5.693	5.773	5.532	5.773	84,060	5.6892	1.43%
2018-07-11	0	0.700	0.700	0.710	0.690	0.710	1,323,000	923,200	0.6978	5.613	5.613	5.693	5.532	5.693	165,002	5.5951	-1.41%
2018-07-10	0	0.710	0.710	0.720	0.700	0.720	1,055,000	753,910	0.7146	5.693	5.693	5.773	5.613	5.773	131,577	5.7298	1.43%
2018-07-09	0	0.700	0.700	0.720	0.700	0.720	1,119,000	789,100	0.7052	5.613	5.613	5.773	5.613	5.773	139,559	5.6542	0.00%
2018-07-06	0	0.700	0.700	0.710	0.700	0.720	2,107,000	1,497,490	0.7107	5.613	5.613	5.693	5.613	5.773	262,781	5.6986	-2.78%
2018-07-05	0	0.720	0.710	0.720	0.710	0.730	2,073,000	1,490,700	0.7191	5.773	5.693	5.773	5.693	5.853	258,540	5.7658	0.00%
2018-07-04	0	0.720	0.700	0.720	0.660	0.720	2,589,000	1,823,610	0.7044	5.773	5.613	5.773	5.292	5.773	322,895	5.6477	5.88%
2018-07-03	0	0.680	0.660	0.680	0.640	0.690	2,209,000	1,462,000	0.6618	5.452	5.292	5.452	5.132	5.532	275,502	5.3067	-2.86%
2018-06-29	0	0.700	0.690	0.700	0.690	0.710	270,000	189,400	0.7015	5.613	5.532	5.613	5.532	5.693	33,674	5.6245	2.94%
2018-06-28	0	0.680	0.680	0.690	0.680	0.720	1,568,000	1,091,800	0.6963	5.452	5.452	5.532	5.452	5.773	195,558	5.5830	-1.45%
2018-06-27	0	0.690	0.680	0.700	0.670	0.700	658,000	451,000	0.6854	5.532	5.452	5.613	5.372	5.613	82,064	5.4957	0.00%
2018-06-26	0	0.690	0.680	0.700	0.670	0.700	2,480,000	1,708,380	0.6889	5.532	5.452	5.613	5.372	5.613	309,300	5.5234	-2.82%
2018-06-25	0	0.710	0.700	0.710	0.700	0.720	275,000	194,500	0.7073	5.693	5.613	5.693	5.613	5.773	34,297	5.6710	-1.39%
2018-06-22	0	0.720	0.710	0.720	0.700	0.730	148,000	105,010	0.7095	5.773	5.693	5.773	5.613	5.853	18,458	5.6891	2.86%
2018-06-21	0	0.700	0.700	0.720	0.700	0.720	1,611,000	1,135,570	0.7049	5.613	5.613	5.773	5.613	5.773	200,921	5.6518	-2.78%
2018-06-20	0	0.720	0.710	0.720	0.710	0.730	677,000	485,480	0.7171	5.773	5.693	5.773	5.693	5.853	84,434	5.7498	2.86%
2018-06-19	0	0.700	0.700	0.710	0.700	0.750	5,695,000	4,058,850	0.7127	5.613	5.613	5.693	5.613	6.014	710,268	5.7145	-6.67%
2018-06-15	0	0.750	0.740	0.750	0.740	0.750	1,518,770	1,128,929	0.7433	6.014	5.933	6.014	5.933	6.014	189,418	5.9600	-1.32%
2018-06-14	0	0.760	0.750	0.770	0.750	0.770	1,140,000	865,930	0.7596	6.094	6.014	6.174	6.014	6.174	142,178	6.0904	-1.30%
2018-06-13	0	0.770	0.760	0.770	0.750	0.780	2,278,000	1,730,800	0.7598	6.174	6.094	6.174	6.014	6.254	284,107	6.0921	1.32%
2018-06-12	0	0.760	0.770	0.780	0.750	0.780	803,000	614,220	0.7649	6.094	6.174	6.254	6.014	6.254	100,148	6.1331	-1.30%
2018-06-11	0	0.770	0.770	0.780	0.740	0.790	2,444,000	1,876,610	0.7678	6.174	6.174	6.254	5.933	6.334	304,811	6.1566	-3.75%
2018-06-08	0	0.800	0.790	0.800	0.780	0.810	1,399,000	1,109,730	0.7932	6.414	6.334	6.414	6.254	6.495	174,480	6.3602	-1.23%
2018-06-07	0	0.810	0.800	0.810	0.790	0.810	959,000	767,840	0.8007	6.495	6.414	6.495	6.334	6.495	119,604	6.4198	0.00%
2018-06-06	0	0.810	0.800	0.810	0.810	0.840	2,964,000	2,430,080	0.8199	6.495	6.414	6.495	6.495	6.735	369,664	6.5738	-1.22%
2018-06-05	0	0.820	0.820	0.830	0.810	0.830	1,253,000	1,029,560	0.8217	6.575	6.575	6.655	6.495	6.655	156,272	6.5883	0.00%
2018-06-04	0	0.820	0.820	0.840	0.810	0.840	2,831,000	2,363,330	0.8348	6.575	6.575	6.735	6.495	6.735	353,076	6.6935	-1.20%
2018-06-01	0	0.830	0.820	0.830	0.820	0.840	1,441,000	1,189,490	0.8255	6.655	6.575	6.655	6.575	6.735	179,718	6.6186	2.47%
2018-05-31	0	0.810	0.810	0.820	0.800	0.860	4,394,000	3,628,420	0.8258	6.495	6.495	6.575	6.414	6.896	548,010	6.6211	-1.73%
2018-05-30	0	0.900	0.900	0.920	0.850	0.920	11,867,000	10,485,630	0.8836	6.609	6.609	6.756	6.242	6.756	1,615,999	6.4886	2.27%
2018-05-29	0	0.880	0.880	0.890	0.880	0.900	2,820,000	2,510,690	0.8903	6.462	6.462	6.536	6.462	6.609	384,016	6.5380	-1.12%
2018-05-28	0	0.890	0.890	0.900	0.860	0.930	5,482,000	4,880,790	0.8903	6.536	6.536	6.609	6.315	6.829	746,516	6.5381	-4.30%
2018-05-25	0	0.930	0.930	0.940	0.880	0.940	10,146,000	9,226,860	0.9094	6.829	6.829	6.903	6.462	6.903	1,381,640	6.6782	4.49%
2018-05-24	0	0.890	0.880	0.890	0.870	0.920	4,991,000	4,423,020	0.8862	6.536	6.462	6.536	6.389	6.756	679,654	6.5078	-1.11%
2018-05-23	0	0.900	0.890	0.900	0.890	0.920	3,537,000	3,184,400	0.9003	6.609	6.536	6.609	6.536	6.756	481,654	6.6114	-3.23%
2018-05-21	0	0.930	0.920	0.940	0.850	0.960	18,683,000	17,209,680	0.9211	6.829	6.756	6.903	6.242	7.050	2,544,173	6.7644	9.41%
2018-05-18	0	0.850	0.850	0.860	0.840	0.860	1,480,000	1,260,640	0.8518	6.242	6.242	6.315	6.168	6.315	201,540	6.2550	-1.16%
2018-05-17	0	0.860	0.860	0.870	0.810	0.870	9,261,000	7,807,340	0.8430	6.315	6.315	6.389	5.948	6.389	1,261,125	6.1908	6.17%
2018-05-16	0	0.810	0.800	0.830	0.800	0.830	1,415,000	1,144,830	0.8091	5.948	5.875	6.095	5.875	6.095	192,689	5.9413	1.25%
2018-05-15	0	0.800	0.800	0.810	0.800	0.810	1,695,000	1,361,970	0.8035	5.875	5.875	5.948	5.875	5.948	230,818	5.9006	0.00%
2018-05-14	0	0.800	0.800	0.810	0.790	0.810	588,000	470,570	0.8003	5.875	5.875	5.948	5.801	5.948	80,071	5.8769	1.27%
2018-05-11	0	0.790	0.790	0.800	0.780	0.800	3,280,000	2,601,110	0.7930	5.801	5.801	5.875	5.728	5.875	446,657	5.8235	0.00%
2018-05-10	0	0.790	0.790	0.800	0.780	0.790	2,904,000	2,279,040	0.7848	5.801	5.801	5.875	5.728	5.801	395,455	5.7631	0.00%
2018-05-09	0	0.790	0.790	0.800	0.780	0.850	10,805,000	8,747,650	0.8096	5.801	5.801	5.875	5.728	6.242	1,471,380	5.9452	-2.47%
2018-05-08	0	0.810	0.800	0.810	0.800	0.810	1,175,000	941,510	0.8013	5.948	5.875	5.948	5.875	5.948	160,007	5.8842	1.25%
2018-05-07	0	0.800	0.800	0.810	0.790	0.820	1,524,000	1,225,060	0.8038	5.875	5.875	5.948	5.801	6.022	207,532	5.9030	-1.23%
2018-05-04	0	0.810	0.800	0.810	0.790	0.810	3,106,000	2,500,460	0.8050	5.948	5.875	5.948	5.801	5.948	422,962	5.9118	2.53%
2018-05-03	0	0.790	0.790	0.800	0.770	0.820	8,920,000	7,102,180	0.7962	5.801	5.801	5.875	5.654	6.022	1,214,689	5.8469	1.28%
2018-05-02	0	0.780	0.780	0.790	0.770	0.790	877,000	685,880	0.7821	5.728	5.728	5.801	5.654	5.801	119,426	5.7431	-1.27%
2018-04-30	0	0.790	0.770	0.790	0.750	0.790	3,318,000	2,536,930	0.7646	5.801	5.654	5.801	5.508	5.801	451,831	5.6148	3.95%
2018-04-27	0	0.760	0.760	0.770	0.760	0.780	825,000	635,160	0.7699	5.581	5.581	5.654	5.581	5.728	112,345	5.6537	-2.56%
2018-04-26	0	0.780	0.770	0.790	0.740	0.780	7,723,000	5,866,340	0.7596	5.728	5.654	5.801	5.434	5.728	1,051,686	5.5780	2.63%
2018-04-25	0	0.760	0.750	0.760	0.730	0.760	1,663,000	1,240,250	0.7458	5.581	5.508	5.581	5.361	5.581	226,460	5.4767	0.00%
2018-04-24	0	0.760	0.750	0.760	0.710	0.760	3,500,000	2,580,300	0.7372	5.581	5.508	5.581	5.214	5.581	476,615	5.4138	4.11%
2018-04-23	0	0.730	0.720	0.730	0.690	0.780	8,748,000	6,243,530	0.7137	5.361	5.287	5.361	5.067	5.728	1,191,266	5.2411	-3.95%
2018-04-20	0	0.760	0.750	0.770	0.750	0.780	2,495,000	1,888,830	0.7570	5.581	5.508	5.654	5.508	5.728	339,759	5.5593	-2.56%
2018-04-19	0	0.780	0.770	0.780	0.770	0.780	257,000	198,550	0.7726	5.728	5.654	5.728	5.654	5.728	34,997	5.6733	2.63%
2018-04-18	0	0.760	0.750	0.760	0.760	0.790	1,243,000	949,600	0.7640	5.581	5.508	5.581	5.581	5.801	169,267	5.6101	0.00%
2018-04-17	0	0.760	0.760	0.780	0.760	0.800	3,676,000	2,820,580	0.7673	5.581	5.581	5.728	5.581	5.875	500,582	5.6346	-2.56%
2018-04-16	0	0.780	0.770	0.780	0.770	0.800	1,282,000	1,000,060	0.7801	5.728	5.654	5.728	5.654	5.875	174,577	5.7285	-2.50%
2018-04-13	0	0.800	0.790	0.800	0.790	0.810	346,000	276,340	0.7987	5.875	5.801	5.875	5.801	5.948	47,117	5.8650	1.27%
2018-04-12	0	0.790	0.790	0.800	0.790	0.870	9,495,000	7,785,550	0.8200	5.801	5.801	5.875	5.801	6.389	1,292,990	6.0214	0.00%
2018-04-11	0	0.790	0.790	0.800	0.760	0.800	3,727,000	2,914,320	0.7819	5.801	5.801	5.875	5.581	5.875	507,527	5.7422	2.60%
2018-04-10	0	0.770	0.770	0.780	0.750	0.780	1,986,000	1,509,920	0.7603	5.654	5.654	5.728	5.508	5.728	270,445	5.5831	1.32%
2018-04-09	0	0.760	0.760	0.770	0.760	0.780	1,246,000	958,250	0.7691	5.581	5.581	5.654	5.581	5.728	169,675	5.6476	0.00%
2018-04-06	0	0.760	0.760	0.770	0.760	0.790	1,161,000	898,770	0.7741	5.581	5.581	5.654	5.581	5.801	158,100	5.6848	-1.30%
2018-04-04	0	0.770	0.770	0.780	0.770	0.800	1,612,000	1,254,380	0.7782	5.654	5.654	5.728	5.654	5.875	219,515	5.7143	0.00%
2018-04-03	0	0.770	0.770	0.780	0.760	0.790	5,940,000	4,605,185	0.7753	5.654	5.654	5.728	5.581	5.801	808,885	5.6933	-2.53%
2018-03-29	0	0.790	0.780	0.790	0.770	0.810	7,637,000	6,078,700	0.7960	5.801	5.728	5.801	5.654	5.948	1,039,975	5.8450	2.60%
2018-03-28	0	0.770	0.760	0.770	0.730	0.770	1,215,000	907,655	0.7470	5.654	5.581	5.654	5.361	5.654	165,454	5.4859	1.32%
2018-03-27	0	0.760	0.760	0.770	0.750	0.780	2,169,000	1,642,580	0.7573	5.581	5.581	5.654	5.508	5.728	295,365	5.5612	1.33%
2018-03-26	0	0.750	0.750	0.770	0.730	0.770	1,118,000	836,930	0.7486	5.508	5.508	5.654	5.361	5.654	152,245	5.4973	1.35%
2018-03-23	0	0.740	0.740	0.750	0.730	0.760	4,391,000	3,289,320	0.7491	5.434	5.434	5.508	5.361	5.581	597,948	5.5010	-2.63%
2018-03-22	0	0.760	0.760	0.780	0.760	0.800	2,564,000	1,988,520	0.7756	5.581	5.581	5.728	5.581	5.875	349,155	5.6952	-2.56%
2018-03-21	0	0.780	0.780	0.790	0.780	0.800	1,366,000	1,077,870	0.7891	5.728	5.728	5.801	5.728	5.875	186,016	5.7945	-2.50%
2018-03-20	0	0.800	0.790	0.800	0.770	0.800	1,834,000	1,438,565	0.7844	5.875	5.801	5.875	5.654	5.875	249,747	5.7601	0.00%
2018-03-19	0	0.800	0.800	0.810	0.780	0.880	11,181,000	9,108,070	0.8146	5.875	5.875	5.948	5.728	6.462	1,522,582	5.9820	2.56%
2018-03-16	0	0.780	0.770	0.780	0.750	0.800	10,242,000	7,991,010	0.7802	5.728	5.654	5.728	5.508	5.875	1,394,713	5.7295	1.30%
2018-03-15	0	0.770	0.760	0.770	0.750	0.780	4,141,000	3,153,390	0.7615	5.654	5.581	5.654	5.508	5.728	563,904	5.5921	0.00%
2018-03-14	0	0.770	0.770	0.780	0.770	0.800	3,155,000	2,440,190	0.7734	5.654	5.654	5.728	5.654	5.875	429,635	5.6797	-2.53%
2018-03-13	0	0.790	0.790	0.800	0.780	0.800	2,226,000	1,760,280	0.7908	5.801	5.801	5.875	5.728	5.875	303,127	5.8071	0.00%
2018-03-12	0	0.790	0.780	0.790	0.770	0.800	2,507,000	1,958,010	0.7810	5.801	5.728	5.801	5.654	5.875	341,393	5.7354	1.28%
2018-03-09	0	0.780	0.780	0.790	0.770	0.800	2,254,000	1,766,000	0.7835	5.728	5.728	5.801	5.654	5.875	306,940	5.7536	1.30%
2018-03-08	0	0.770	0.770	0.780	0.760	0.790	1,344,000	1,041,730	0.7751	5.654	5.654	5.728	5.581	5.801	183,020	5.6919	0.00%
2018-03-07	0	0.770	0.770	0.790	0.760	0.800	2,235,000	1,734,190	0.7759	5.654	5.654	5.801	5.581	5.875	304,353	5.6980	-1.28%
2018-03-06	0	0.780	0.780	0.800	0.770	0.800	963,000	755,870	0.7849	5.728	5.728	5.875	5.654	5.875	131,137	5.7640	0.00%
2018-03-05	0	0.780	0.780	0.800	0.780	0.810	1,990,000	1,577,430	0.7927	5.728	5.728	5.875	5.728	5.948	270,990	5.8210	-2.50%
2018-03-02	0	0.800	0.790	0.810	0.780	0.810	2,312,000	1,828,070	0.7907	5.875	5.801	5.948	5.728	5.948	314,839	5.8064	1.27%
2018-03-01	0	0.790	0.780	0.790	0.760	0.800	1,821,000	1,417,880	0.7786	5.801	5.728	5.801	5.581	5.875	247,976	5.7178	0.00%
2018-02-28	0	0.790	0.780	0.800	0.780	0.810	2,740,000	2,167,540	0.7911	5.801	5.728	5.875	5.728	5.948	373,122	5.8092	-1.25%
2018-02-27	0	0.800	0.800	0.810	0.800	0.850	2,145,000	1,748,970	0.8154	5.875	5.875	5.948	5.875	6.242	292,097	5.9876	-2.44%
2018-02-26	0	0.820	0.820	0.830	0.770	0.890	12,586,000	10,516,210	0.8355	6.022	6.022	6.095	5.654	6.536	1,713,909	6.1358	6.49%
2018-02-23	0	0.770	0.770	0.780	0.770	0.790	881,000	685,960	0.7786	5.654	5.654	5.728	5.654	5.801	119,971	5.7177	-1.28%
2018-02-22	0	0.780	0.760	0.780	0.760	0.790	886,000	682,060	0.7698	5.728	5.581	5.728	5.581	5.801	120,652	5.6531	0.00%
2018-02-21	0	0.780	0.770	0.780	0.760	0.800	3,102,000	2,412,900	0.7779	5.728	5.654	5.728	5.581	5.875	422,417	5.7121	-1.27%
2018-02-20	0	0.790	0.790	0.800	0.780	0.830	1,947,000	1,567,590	0.8051	5.801	5.801	5.875	5.728	6.095	265,134	5.9124	-3.66%
2018-02-15	0	0.820	0.810	0.820	0.800	0.850	6,150,000	5,047,800	0.8208	6.022	5.948	6.022	5.875	6.242	837,481	6.0274	1.23%
2018-02-14	0	0.810	0.800	0.810	0.760	0.850	17,399,000	13,989,450	0.8040	5.948	5.875	5.948	5.581	6.242	2,369,324	5.9044	6.58%
2018-02-13	0	0.760	0.750	0.760	0.730	0.770	4,058,000	3,053,450	0.7525	5.581	5.508	5.581	5.361	5.654	552,602	5.5256	5.56%
2018-02-12	0	0.720	0.710	0.720	0.710	0.760	7,933,000	5,778,300	0.7284	5.287	5.214	5.287	5.214	5.581	1,080,283	5.3489	-4.00%
2018-02-09	0	0.750	0.740	0.750	0.720	0.760	7,226,000	5,326,510	0.7371	5.508	5.434	5.508	5.287	5.581	984,007	5.4131	-5.06%
2018-02-08	0	0.790	0.780	0.790	0.700	0.810	22,582,000	17,474,880	0.7738	5.801	5.728	5.801	5.140	5.948	3,075,123	5.6827	14.49%
2018-02-07	0	0.690	0.690	0.700	0.690	0.820	45,992,000	33,628,800	0.7312	5.067	5.067	5.140	5.067	6.022	6,263,000	5.3694	-12.66%
2018-02-06	0	0.790	0.760	0.790	0.770	0.820	12,912,000	10,302,850	0.7979	5.801	5.581	5.801	5.654	6.022	1,758,303	5.8595	-7.06%
2018-02-05	0	0.850	0.840	0.850	0.840	0.880	11,974,000	10,224,960	0.8539	6.242	6.168	6.242	6.168	6.462	1,630,570	6.2708	-5.56%
2018-02-02	0	0.900	0.900	0.910	0.880	0.980	8,497,000	7,679,450	0.9038	6.609	6.609	6.683	6.462	7.197	1,157,086	6.6369	-6.25%
2018-02-01	0	0.960	0.940	0.960	0.940	1.010	6,643,000	6,365,860	0.9583	7.050	6.903	7.050	6.903	7.417	904,616	7.0371	-4.00%
2018-01-31	0	1.000	0.990	1.000	0.970	1.080	19,620,000	19,744,620	1.0064	7.343	7.270	7.343	7.123	7.931	2,671,770	7.3901	-5.66%
2018-01-30	0	1.060	1.060	1.080	1.060	1.130	6,144,000	6,775,940	1.1029	7.784	7.784	7.931	7.784	8.298	836,664	8.0988	-2.75%
2018-01-29	0	1.090	1.090	1.100	1.080	1.200	10,708,000	12,105,950	1.1306	8.004	8.004	8.078	7.931	8.812	1,458,171	8.3021	-7.63%
2018-01-26	0	1.180	1.170	1.180	1.160	1.270	30,046,770	36,833,450	1.2259	8.665	8.592	8.665	8.518	9.326	4,091,644	9.0021	-1.67%
2018-01-25	0	1.200	1.200	1.210	1.090	1.230	27,690,000	32,610,790	1.1777	8.812	8.812	8.886	8.004	9.032	3,770,709	8.6484	5.26%
2018-01-24	0	1.140	1.130	1.140	1.110	1.200	33,016,000	38,108,930	1.1543	8.372	8.298	8.372	8.151	8.812	4,495,982	8.4762	-2.56%
2018-01-23	0	1.170	1.160	1.170	0.950	1.180	66,165,000	72,246,210	1.0919	8.592	8.518	8.592	6.976	8.665	9,010,075	8.0184	23.16%
2018-01-22	0	0.950	0.920	0.940	0.900	0.950	10,334,000	9,531,310	0.9223	6.976	6.756	6.903	6.609	6.976	1,407,241	6.7730	2.15%
2018-01-19	0	0.930	0.930	0.940	0.900	1.020	22,120,000	21,046,890	0.9515	6.829	6.829	6.903	6.609	7.490	3,012,210	6.9872	-3.12%
2018-01-18	0	0.960	0.960	0.970	0.820	0.980	29,344,000	26,629,340	0.9075	7.050	7.050	7.123	6.022	7.197	3,995,944	6.6641	15.66%
2018-01-17	0	0.830	0.820	0.830	0.790	0.840	4,771,000	3,900,250	0.8175	6.095	6.022	6.095	5.801	6.168	649,695	6.0032	3.75%
2018-01-16	0	0.800	0.790	0.800	0.750	0.890	9,963,000	8,027,110	0.8057	5.875	5.801	5.875	5.508	6.536	1,356,720	5.9166	5.26%
2018-01-15	0	0.760	0.760	0.780	0.740	0.820	5,298,000	4,030,110	0.7607	5.581	5.581	5.728	5.434	6.022	721,460	5.5861	-5.00%
2018-01-12	0	0.800	0.800	0.810	0.780	0.830	5,095,000	4,115,140	0.8077	5.875	5.875	5.948	5.728	6.095	693,816	5.9312	-1.23%
2018-01-11	0	0.810	0.810	0.820	0.790	0.820	1,637,000	1,322,530	0.8079	5.948	5.948	6.022	5.801	6.022	222,920	5.9328	0.00%
2018-01-10	0	0.810	0.810	0.820	0.810	0.830	1,718,000	1,408,880	0.8201	5.948	5.948	6.022	5.948	6.095	233,950	6.0221	0.00%
2018-01-09	0	0.810	0.810	0.830	0.800	0.840	2,844,000	2,324,030	0.8172	5.948	5.948	6.095	5.875	6.168	387,284	6.0008	1.25%
2018-01-08	0	0.800	0.800	0.820	0.790	0.820	4,915,000	3,927,960	0.7992	5.875	5.875	6.022	5.801	6.022	669,304	5.8687	-2.44%
2018-01-05	0	0.820	0.810	0.820	0.780	0.840	9,605,714	7,849,132	0.8171	6.022	5.948	6.022	5.728	6.168	1,308,066	6.0006	6.49%
2018-01-04	0	0.770	0.770	0.780	0.760	0.790	4,966,000	3,854,480	0.7762	5.654	5.654	5.728	5.581	5.801	676,249	5.6998	-2.53%
2018-01-03	0	0.790	0.780	0.790	0.780	0.800	1,936,000	1,528,800	0.7897	5.801	5.728	5.801	5.728	5.875	263,636	5.7989	1.28%
2018-01-02	0	0.780	0.780	0.790	0.760	0.820	6,234,000	4,910,690	0.7877	5.728	5.728	5.801	5.581	6.022	848,920	5.7846	-1.27%
2017-12-29	0	0.790	0.790	0.800	0.720	0.800	9,410,000	7,281,890	0.7738	5.801	5.801	5.875	5.287	5.875	1,281,415	5.6827	9.72%
2017-12-28	0	0.720	0.710	0.720	0.690	0.730	10,281,340	7,287,344	0.7088	5.287	5.214	5.287	5.067	5.361	1,400,070	5.2050	1.41%
2017-12-27	0	0.710	0.710	0.720	0.690	0.740	14,387,000	10,233,240	0.7113	5.214	5.214	5.287	5.067	5.434	1,959,162	5.2233	-5.33%
2017-12-22	0	0.750	0.730	0.750	0.720	0.780	15,261,000	11,310,600	0.7411	5.508	5.361	5.508	5.287	5.728	2,078,180	5.4426	-2.60%
2017-12-21	0	0.770	0.770	0.780	0.750	0.810	15,860,000	12,359,030	0.7793	5.654	5.654	5.728	5.508	5.948	2,159,749	5.7224	-6.10%
2017-12-20	0	0.820	0.810	0.820	0.780	0.850	8,158,000	6,620,320	0.8115	6.022	5.948	6.022	5.728	6.242	1,110,923	5.9593	1.23%
2017-12-19	0	0.810	0.800	0.810	0.780	0.830	3,629,000	2,908,790	0.8015	5.948	5.875	5.948	5.728	6.095	494,182	5.8861	0.00%
2017-12-18	0	0.810	0.800	0.810	0.800	0.890	6,966,000	5,855,350	0.8406	5.948	5.875	5.948	5.875	6.536	948,601	6.1726	-5.81%
2017-12-15	0	0.860	0.860	0.870	0.850	0.980	18,503,245	16,812,614	0.9086	6.315	6.315	6.389	6.242	7.197	2,519,695	6.6725	-5.49%
2017-12-14	0	0.910	0.910	0.920	0.910	0.960	1,955,000	1,799,230	0.9203	6.683	6.683	6.756	6.683	7.050	266,224	6.7583	-2.15%
2017-12-13	0	0.930	0.930	0.940	0.890	0.960	3,682,000	3,408,390	0.9257	6.829	6.829	6.903	6.536	7.050	501,399	6.7978	-2.11%
2017-12-12	0	0.950	0.940	0.950	0.930	0.980	4,164,000	4,002,950	0.9613	6.976	6.903	6.976	6.829	7.197	567,036	7.0594	-2.06%
2017-12-11	0	0.970	0.950	0.970	0.910	0.990	7,556,000	7,251,080	0.9596	7.123	6.976	7.123	6.683	7.270	1,028,945	7.0471	4.30%
2017-12-08	0	0.930	0.930	0.960	0.810	0.980	14,702,000	13,403,850	0.9117	6.829	6.829	7.050	5.948	7.197	2,002,057	6.6950	12.05%
2017-12-07	0	0.830	0.820	0.830	0.770	0.880	6,236,000	5,168,030	0.8287	6.095	6.022	6.095	5.654	6.462	849,193	6.0858	7.79%
2017-12-06	0	0.770	0.770	0.780	0.770	0.840	11,835,000	9,368,035	0.7916	5.654	5.654	5.728	5.654	6.168	1,611,641	5.8127	-8.33%
2017-12-05	0	0.840	0.840	0.860	0.840	0.880	772,000	661,369	0.8567	6.168	6.168	6.315	6.168	6.462	105,128	6.2911	-2.33%
2017-12-04	0	0.860	0.850	0.860	0.860	0.880	1,021,000	882,760	0.8646	6.315	6.242	6.315	6.315	6.462	139,036	6.3492	0.00%
2017-12-01	0	0.860	0.860	0.880	0.850	0.890	1,530,000	1,327,190	0.8674	6.315	6.315	6.462	6.242	6.536	208,349	6.3700	1.18%
2017-11-30	0	0.850	0.840	0.850	0.850	0.920	8,719,000	7,497,670	0.8599	6.242	6.168	6.242	6.242	6.756	1,187,317	6.3148	-4.49%
2017-11-29	0	0.890	0.880	0.890	0.880	0.900	2,466,000	2,190,540	0.8883	6.536	6.462	6.536	6.462	6.609	335,810	6.5232	-2.20%
2017-11-28	0	0.910	0.900	0.910	0.900	0.930	1,409,000	1,276,400	0.9059	6.683	6.609	6.683	6.609	6.829	191,872	6.6524	0.00%
2017-11-27	0	0.910	0.910	0.930	0.910	0.930	1,485,000	1,371,470	0.9235	6.683	6.683	6.829	6.683	6.829	202,221	6.7820	-1.09%
2017-11-24	0	0.920	0.920	0.940	0.910	0.970	3,271,000	3,028,070	0.9257	6.756	6.756	6.903	6.683	7.123	445,431	6.7981	-5.15%
2017-11-23	0	0.970	0.950	0.970	0.940	0.970	1,897,164	1,811,630	0.9549	7.123	6.976	7.123	6.903	7.123	258,348	7.0124	1.04%
2017-11-22	0	0.960	0.940	0.960	0.890	1.000	10,915,700	10,257,437	0.9397	7.050	6.903	7.050	6.536	7.343	1,486,455	6.9006	-4.00%
2017-11-21	0	1.000	0.990	1.000	0.990	1.010	2,965,000	2,965,480	1.0002	7.343	7.270	7.343	7.270	7.417	403,761	7.3446	-1.96%
2017-11-20	0	1.020	1.010	1.020	1.000	1.040	1,346,000	1,362,770	1.0125	7.490	7.417	7.490	7.343	7.637	183,293	7.4349	0.00%
2017-11-17	0	1.020	1.010	1.020	1.010	1.040	2,506,000	2,538,630	1.0130	7.490	7.417	7.490	7.417	7.637	341,257	7.4391	0.99%
2017-11-16	0	1.010	1.010	1.030	1.000	1.120	3,427,000	3,541,220	1.0333	7.417	7.417	7.564	7.343	8.225	466,675	7.5882	-1.94%
2017-11-15	0	1.030	1.010	1.030	1.000	1.060	2,504,000	2,560,620	1.0226	7.564	7.417	7.564	7.343	7.784	340,984	7.5095	1.98%
2017-11-14	0	1.010	1.010	1.030	1.000	1.020	2,021,000	2,041,230	1.0100	7.417	7.417	7.564	7.343	7.490	275,211	7.4170	-0.98%
2017-11-13	0	1.020	1.010	1.020	1.000	1.030	2,207,000	2,245,730	1.0175	7.490	7.417	7.490	7.343	7.564	300,540	7.4723	-0.97%
2017-11-10	0	1.030	1.030	1.050	1.030	1.060	1,354,000	1,416,710	1.0463	7.564	7.564	7.711	7.564	7.784	184,382	7.6836	-2.83%
2017-11-09	0	1.060	1.050	1.070	1.050	1.080	1,542,000	1,629,990	1.0571	7.784	7.711	7.857	7.711	7.931	209,983	7.7625	-0.93%
2017-11-08	0	1.070	1.060	1.070	1.060	1.090	2,134,000	2,288,000	1.0722	7.857	7.784	7.857	7.784	8.004	290,599	7.8734	-1.83%
2017-11-07	0	1.090	1.090	1.110	1.080	1.110	1,825,000	1,991,540	1.0913	8.004	8.004	8.151	7.931	8.151	248,521	8.0136	-2.68%
2017-11-06	0	1.120	1.110	1.120	1.050	1.120	3,429,000	3,738,030	1.0901	8.225	8.151	8.225	7.711	8.225	466,947	8.0053	3.70%
2017-11-03	0	1.080	1.070	1.080	1.060	1.110	2,311,000	2,468,790	1.0683	7.931	7.857	7.931	7.784	8.151	314,702	7.8448	-0.92%
2017-11-02	0	1.090	1.070	1.090	1.070	1.100	2,786,000	3,012,080	1.0811	8.004	7.857	8.004	7.857	8.078	379,386	7.9394	0.00%
2017-11-01	0	1.090	1.080	1.090	1.080	1.120	2,353,000	2,550,840	1.0841	8.004	7.931	8.004	7.931	8.225	320,422	7.9609	0.00%
2017-10-31	0	1.090	1.080	1.090	1.080	1.110	1,869,000	2,035,270	1.0890	8.004	7.931	8.004	7.931	8.151	254,513	7.9967	-0.91%
2017-10-30	0	1.100	1.090	1.100	1.080	1.110	798,000	872,750	1.0937	8.078	8.004	8.078	7.931	8.151	108,668	8.0313	0.00%
2017-10-27	0	1.100	1.090	1.100	1.080	1.120	1,018,000	1,116,890	1.0971	8.078	8.004	8.078	7.931	8.225	138,627	8.0568	-1.79%
2017-10-26	0	1.120	1.100	1.120	1.080	1.120	1,056,000	1,166,020	1.1042	8.225	8.078	8.225	7.931	8.225	143,802	8.1085	0.00%
2017-10-25	0	1.120	1.100	1.120	1.090	1.130	1,253,000	1,395,110	1.1134	8.225	8.078	8.225	8.004	8.298	170,628	8.1763	1.82%
2017-10-24	0	1.100	1.100	1.110	1.070	1.130	6,344,000	6,943,020	1.0944	8.078	8.078	8.151	7.857	8.298	863,900	8.0368	-3.51%
2017-10-23	0	1.140	1.140	1.150	1.130	1.170	1,991,000	2,274,800	1.1425	8.372	8.372	8.445	8.298	8.592	271,126	8.3902	-2.56%
2017-10-20	0	1.170	1.170	1.180	1.110	1.170	5,229,000	6,003,570	1.1481	8.592	8.592	8.665	8.151	8.592	712,064	8.4312	5.86%
2017-10-19	0	1.150	1.150	1.160	1.120	1.180	6,029,000	6,918,870	1.1476	8.116	8.116	8.187	7.904	8.328	854,262	8.0992	-3.36%
2017-10-18	0	1.190	1.190	1.200	1.170	1.210	1,450,000	1,718,000	1.1848	8.398	8.398	8.469	8.257	8.540	205,454	8.3620	0.00%
2017-10-17	0	1.190	1.180	1.190	1.170	1.200	2,032,000	2,399,120	1.1807	8.398	8.328	8.398	8.257	8.469	287,919	8.3326	1.71%
2017-10-16	0	1.170	1.170	1.180	1.170	1.220	1,932,000	2,289,279	1.1849	8.257	8.257	8.328	8.257	8.610	273,749	8.3627	-4.10%
2017-10-13	0	1.220	1.210	1.220	1.200	1.230	730,000	885,050	1.2124	8.610	8.540	8.610	8.469	8.681	103,435	8.5566	0.83%
2017-10-12	0	1.210	1.210	1.220	1.180	1.230	1,350,000	1,631,860	1.2088	8.540	8.540	8.610	8.328	8.681	191,284	8.5311	2.54%
2017-10-11	0	1.180	1.180	1.190	1.170	1.230	2,033,000	2,445,910	1.2031	8.328	8.328	8.398	8.257	8.681	288,060	8.4910	-1.67%
2017-10-10	0	1.200	1.190	1.200	1.170	1.200	2,382,000	2,818,380	1.1832	8.469	8.398	8.469	8.257	8.469	337,511	8.3505	0.00%
2017-10-09	0	1.200	1.190	1.200	1.180	1.200	2,351,000	2,803,440	1.1924	8.469	8.398	8.469	8.328	8.469	333,118	8.4157	0.00%
2017-10-06	0	1.200	1.190	1.200	1.180	1.250	4,779,000	5,733,390	1.1997	8.469	8.398	8.469	8.328	8.822	677,147	8.4670	-1.64%
2017-10-04	0	1.220	1.210	1.220	1.210	1.260	1,407,000	1,724,980	1.2260	8.610	8.540	8.610	8.540	8.893	199,361	8.6525	-1.61%
2017-10-03	0	1.240	1.230	1.240	1.230	1.290	2,169,000	2,728,720	1.2581	8.751	8.681	8.751	8.681	9.104	307,330	8.8788	-2.36%
2017-09-29	0	1.270	1.250	1.270	1.250	1.290	675,000	853,590	1.2646	8.963	8.822	8.963	8.822	9.104	95,642	8.9248	0.79%
2017-09-28	0	1.260	1.240	1.260	1.230	1.260	2,153,000	2,687,820	1.2484	8.893	8.751	8.893	8.681	8.893	305,063	8.8107	-0.79%
2017-09-27	0	1.270	1.260	1.270	1.250	1.320	3,546,000	4,541,280	1.2807	8.963	8.893	8.963	8.822	9.316	502,440	9.0384	0.00%
2017-09-26	0	1.270	1.260	1.270	1.260	1.320	3,879,000	5,003,400	1.2899	8.963	8.893	8.963	8.893	9.316	549,624	9.1033	-4.51%
2017-09-25	0	1.330	1.310	1.330	1.220	1.360	8,255,000	10,789,790	1.3071	9.387	9.245	9.387	8.610	9.598	1,169,669	9.2247	4.72%
2017-09-22	0	1.270	1.270	1.280	1.210	1.310	4,813,000	6,027,870	1.2524	8.963	8.963	9.034	8.540	9.245	681,964	8.8390	0.79%
2017-09-21	0	1.260	1.260	1.270	1.230	1.340	6,169,000	7,842,440	1.2713	8.893	8.893	8.963	8.681	9.457	874,099	8.9720	-2.33%
2017-09-20	0	1.290	1.280	1.290	1.130	1.360	24,902,000	31,371,080	1.2598	9.104	9.034	9.104	7.975	9.598	3,528,419	8.8910	14.16%
2017-09-19	0	1.130	1.120	1.130	1.100	1.190	5,236,000	5,931,390	1.1328	7.975	7.904	7.975	7.763	8.398	741,900	7.9949	-3.42%
2017-09-18	0	1.170	1.160	1.170	1.150	1.190	2,937,000	3,434,120	1.1693	8.257	8.187	8.257	8.116	8.398	416,150	8.2521	1.74%
2017-09-15	0	1.150	1.150	1.160	1.100	1.210	3,406,000	3,928,560	1.1534	8.116	8.116	8.187	7.763	8.540	482,604	8.1403	1.77%
2017-09-14	0	1.130	1.120	1.130	1.110	1.140	1,036,000	1,159,020	1.1187	7.975	7.904	7.975	7.834	8.046	146,793	7.8956	0.00%
2017-09-13	0	1.130	1.110	1.130	1.090	1.130	1,575,000	1,739,650	1.1045	7.975	7.834	7.975	7.693	7.975	223,165	7.7953	2.73%
2017-09-12	0	1.100	1.100	1.110	1.100	1.140	2,027,000	2,267,650	1.1187	7.763	7.763	7.834	7.763	8.046	287,210	7.8954	-2.65%
2017-09-11	0	1.130	1.130	1.140	1.120	1.160	922,000	1,053,340	1.1425	7.975	7.975	8.046	7.904	8.187	130,640	8.0629	0.00%
2017-09-08	0	1.130	1.130	1.140	1.130	1.170	933,000	1,069,140	1.1459	7.975	7.975	8.046	7.975	8.257	132,199	8.0874	-0.88%
2017-09-07	0	1.140	1.140	1.150	1.120	1.160	3,869,000	4,402,560	1.1379	8.046	8.046	8.116	7.904	8.187	548,207	8.0308	0.88%
2017-09-06	0	1.130	1.120	1.130	1.120	1.170	8,053,000	9,116,655	1.1321	7.975	7.904	7.975	7.904	8.257	1,141,047	7.9897	-3.42%
2017-09-05	0	1.170	1.160	1.170	1.080	1.230	8,862,000	10,307,710	1.1631	8.257	8.187	8.257	7.622	8.681	1,255,676	8.2089	7.34%
2017-09-04	0	1.090	1.080	1.090	1.050	1.100	3,633,000	3,887,510	1.0701	7.693	7.622	7.693	7.410	7.763	514,768	7.5520	3.81%
2017-09-01	0	1.050	1.040	1.050	1.030	1.060	2,382,000	2,484,450	1.0430	7.410	7.340	7.410	7.269	7.481	337,511	7.3611	1.94%
2017-08-31	0	1.030	1.020	1.030	1.020	1.070	4,762,000	4,959,315	1.0414	7.269	7.199	7.269	7.199	7.552	674,738	7.3500	0.00%
2017-08-30	0	1.030	1.020	1.030	0.990	1.100	15,821,200	16,099,496	1.0176	7.269	7.199	7.269	6.987	7.763	2,241,740	7.1817	-2.83%
2017-08-29	0	1.060	1.060	1.090	1.040	1.100	3,520,000	3,758,750	1.0678	7.481	7.481	7.693	7.340	7.763	498,756	7.5362	-0.93%
2017-08-28	0	1.070	1.050	1.070	1.040	1.110	3,521,000	3,779,090	1.0733	7.552	7.410	7.552	7.340	7.834	498,898	7.5749	1.90%
2017-08-25	0	1.050	1.050	1.060	1.020	1.070	4,390,000	4,592,930	1.0462	7.410	7.410	7.481	7.199	7.552	622,029	7.3838	0.00%
2017-08-24	0	1.050	1.040	1.060	1.020	1.120	4,327,000	4,627,500	1.0694	7.410	7.340	7.481	7.199	7.904	613,102	7.5477	-7.08%
2017-08-22	0	1.130	1.120	1.130	1.060	1.170	6,311,000	6,974,225	1.1051	7.975	7.904	7.975	7.481	8.257	894,219	7.7992	5.61%
2017-08-21	0	1.070	1.060	1.070	1.040	1.070	2,365,000	2,498,960	1.0566	7.552	7.481	7.552	7.340	7.552	335,102	7.4573	1.90%
2017-08-18	0	1.050	1.050	1.060	1.020	1.060	2,672,000	2,791,520	1.0447	7.410	7.410	7.481	7.199	7.481	378,602	7.3732	0.00%
2017-08-17	0	1.050	1.030	1.050	0.980	1.050	3,696,000	3,738,710	1.0116	7.410	7.269	7.410	6.916	7.410	523,694	7.1391	2.94%
2017-08-16	0	1.020	1.010	1.020	1.020	1.050	1,863,000	1,919,230	1.0302	7.199	7.128	7.199	7.199	7.410	263,973	7.2706	-2.86%
2017-08-15	0	1.050	1.040	1.050	1.010	1.050	3,695,000	3,784,060	1.0241	7.410	7.340	7.410	7.128	7.410	523,553	7.2277	1.94%
2017-08-14	0	1.030	1.010	1.030	1.010	1.050	2,762,000	2,823,610	1.0223	7.269	7.128	7.269	7.128	7.410	391,354	7.2150	0.00%
2017-08-11	0	1.030	1.020	1.030	1.000	1.050	5,570,000	5,700,230	1.0234	7.269	7.199	7.269	7.058	7.410	789,225	7.2226	-0.96%
2017-08-10	0	1.040	1.040	1.060	1.030	1.060	1,724,000	1,800,110	1.0441	7.340	7.340	7.481	7.269	7.481	244,277	7.3691	-1.89%
2017-08-09	0	1.060	1.050	1.060	1.040	1.080	1,835,000	1,931,530	1.0526	7.481	7.410	7.481	7.340	7.622	260,005	7.4288	-0.93%
2017-08-08	0	1.070	1.060	1.070	1.030	1.080	1,573,000	1,671,850	1.0628	7.552	7.481	7.552	7.269	7.622	222,882	7.5011	0.94%
2017-08-07	0	1.060	1.060	1.070	1.050	1.090	2,114,000	2,260,640	1.0694	7.481	7.481	7.552	7.410	7.693	299,537	7.5471	-3.64%
2017-08-04	0	1.100	1.100	1.110	1.040	1.110	3,676,000	3,959,550	1.0771	7.763	7.763	7.834	7.340	7.834	520,860	7.6019	-0.90%
2017-08-03	0	1.110	1.100	1.110	1.090	1.150	2,273,000	2,512,370	1.1053	7.834	7.763	7.834	7.693	8.116	322,066	7.8008	-1.77%
2017-08-02	0	1.130	1.130	1.140	1.120	1.170	2,845,000	3,262,300	1.1467	7.975	7.975	8.046	7.904	8.257	403,114	8.0927	-3.42%
2017-08-01	0	1.170	1.160	1.170	1.140	1.180	2,681,000	3,111,070	1.1604	8.257	8.187	8.257	8.046	8.328	379,877	8.1897	3.54%
2017-07-31	0	1.130	1.120	1.130	1.110	1.140	1,663,000	1,870,130	1.1246	7.975	7.904	7.975	7.834	8.046	235,634	7.9366	2.73%
2017-07-28	0	1.100	1.100	1.130	1.100	1.160	1,327,000	1,478,720	1.1143	7.763	7.763	7.975	7.763	8.187	188,026	7.8645	0.00%
2017-07-27	0	1.100	1.100	1.120	1.100	1.120	951,000	1,055,300	1.1097	7.763	7.763	7.904	7.763	7.904	134,749	7.8316	-2.65%
2017-07-26	0	1.130	1.110	1.130	1.090	1.130	639,000	704,630	1.1027	7.975	7.834	7.975	7.693	7.975	90,541	7.7824	1.80%
2017-07-25	0	1.110	1.100	1.110	1.070	1.110	1,748,000	1,906,330	1.0906	7.834	7.763	7.834	7.552	7.834	247,678	7.6968	0.91%
2017-07-24	0	1.100	1.090	1.100	1.090	1.130	2,452,000	2,712,460	1.1062	7.763	7.693	7.763	7.693	7.975	347,429	7.8072	-0.90%
2017-07-21	0	1.110	1.100	1.110	1.100	1.130	1,456,000	1,623,200	1.1148	7.834	7.763	7.834	7.763	7.975	206,304	7.8680	-0.89%
2017-07-20	0	1.120	1.110	1.130	1.100	1.140	1,022,000	1,147,450	1.1227	7.904	7.834	7.975	7.763	8.046	144,809	7.9239	0.00%
2017-07-19	0	1.120	1.110	1.120	1.100	1.150	3,707,000	4,170,910	1.1251	7.904	7.834	7.904	7.763	8.116	525,253	7.9408	-2.61%
2017-07-18	0	1.150	1.140	1.150	1.140	1.180	1,595,000	1,846,330	1.1576	8.116	8.046	8.116	8.046	8.328	225,999	8.1696	-1.71%
2017-07-17	0	1.170	1.170	1.180	1.160	1.200	956,000	1,127,540	1.1794	8.257	8.257	8.328	8.187	8.469	135,458	8.3239	-2.50%
2017-07-14	0	1.200	1.190	1.200	1.150	1.220	1,170,000	1,392,620	1.1903	8.469	8.398	8.469	8.116	8.610	165,780	8.4004	-1.64%
2017-07-13	0	1.220	1.210	1.220	1.200	1.230	1,333,251	1,605,266	1.2040	8.610	8.540	8.610	8.469	8.681	188,911	8.4975	1.67%
2017-07-12	0	1.200	1.190	1.200	1.190	1.240	1,412,000	1,730,550	1.2256	8.469	8.398	8.469	8.398	8.751	200,069	8.6498	-2.44%
2017-07-11	0	1.230	1.220	1.240	1.210	1.280	2,789,000	3,445,910	1.2355	8.681	8.610	8.751	8.540	9.034	395,180	8.7199	-4.65%
2017-07-10	0	1.290	1.280	1.290	1.260	1.320	1,804,000	2,340,270	1.2973	9.104	9.034	9.104	8.893	9.316	255,613	9.1555	0.00%
2017-07-07	0	1.290	1.280	1.290	1.280	1.310	2,314,000	2,982,470	1.2889	9.104	9.034	9.104	9.034	9.245	327,876	9.0963	2.38%
2017-07-06	0	1.260	1.250	1.280	1.250	1.280	980,000	1,246,180	1.2716	8.893	8.822	9.034	8.822	9.034	138,858	8.9745	-1.56%
2017-07-05	0	1.280	1.270	1.280	1.260	1.300	2,397,000	3,061,380	1.2772	9.034	8.963	9.034	8.893	9.175	339,636	9.0137	0.00%
2017-07-04	0	1.280	1.270	1.280	1.210	1.340	7,178,000	9,260,660	1.2901	9.034	8.963	9.034	8.540	9.457	1,017,066	9.1053	-5.19%
2017-07-03	0	1.350	1.350	1.370	1.340	1.380	1,738,000	2,351,680	1.3531	9.528	9.528	9.669	9.457	9.739	246,261	9.5495	-0.74%
2017-06-30	0	1.360	1.340	1.360	1.310	1.380	5,060,000	6,838,720	1.3515	9.598	9.457	9.598	9.245	9.739	716,962	9.5385	3.82%
2017-06-29	0	1.310	1.310	1.330	1.310	1.340	1,548,000	2,053,620	1.3266	9.245	9.245	9.387	9.245	9.457	219,340	9.3627	-1.50%
2017-06-28	0	1.330	1.310	1.330	1.290	1.380	5,621,000	7,513,690	1.3367	9.387	9.245	9.387	9.104	9.739	796,452	9.4340	-1.48%
2017-06-27	0	1.350	1.340	1.350	1.230	1.420	18,829,000	25,444,250	1.3513	9.528	9.457	9.528	8.681	10.02	2,667,922	9.5371	11.57%
2017-06-26	0	1.210	1.200	1.210	1.180	1.210	6,419,000	7,687,680	1.1976	8.540	8.469	8.540	8.328	8.540	909,522	8.4524	5.22%
2017-06-23	0	1.150	1.150	1.160	1.150	1.170	1,464,000	1,692,950	1.1564	8.116	8.116	8.187	8.116	8.257	207,437	8.1613	-2.54%
2017-06-22	0	1.180	1.150	1.180	1.110	1.180	4,108,000	4,701,120	1.1444	8.328	8.116	8.328	7.834	8.328	582,071	8.0765	0.85%
2017-06-21	0	1.170	1.160	1.170	1.150	1.200	2,848,000	3,334,590	1.1709	8.257	8.187	8.257	8.116	8.469	403,539	8.2634	-0.85%
2017-06-20	0	1.180	1.170	1.180	1.150	1.180	2,146,000	2,510,630	1.1699	8.328	8.257	8.328	8.116	8.328	304,071	8.2567	1.72%
2017-06-19	0	1.160	1.150	1.160	1.150	1.190	1,207,000	1,417,160	1.1741	8.187	8.116	8.187	8.116	8.398	171,022	8.2864	0.00%
2017-06-16	0	1.160	1.160	1.180	1.160	1.220	4,906,000	5,839,570	1.1903	8.187	8.187	8.328	8.187	8.610	695,142	8.4005	0.00%
2017-06-15	0	1.160	1.150	1.160	1.150	1.170	2,006,000	2,319,790	1.1564	8.187	8.116	8.187	8.116	8.257	284,235	8.1615	-0.85%
2017-06-14	0	1.170	1.150	1.170	1.090	1.210	10,514,000	12,337,490	1.1734	8.257	8.116	8.257	7.693	8.540	1,489,752	8.2816	6.36%
2017-06-13	0	1.100	1.090	1.100	1.060	1.110	1,807,000	1,968,240	1.0892	7.763	7.693	7.763	7.481	7.834	256,038	7.6873	0.92%
2017-06-12	0	1.090	1.090	1.100	1.060	1.130	3,462,000	3,766,370	1.0879	7.693	7.693	7.763	7.481	7.975	490,538	7.6780	-2.68%
2017-06-09	0	1.120	1.120	1.140	1.120	1.180	3,515,000	3,992,510	1.1358	7.904	7.904	8.046	7.904	8.328	498,048	8.0163	-5.88%
2017-06-08	0	1.190	1.170	1.190	1.160	1.250	4,348,000	5,165,690	1.1881	8.398	8.257	8.398	8.187	8.822	616,078	8.3848	0.85%
2017-06-07	0	1.180	1.170	1.190	1.010	1.270	28,587,000	32,532,540	1.1380	8.328	8.257	8.398	7.128	8.963	4,050,554	8.0316	-1.67%
2017-06-06	0	1.200	1.190	1.200	1.140	1.380	17,359,000	21,060,740	1.2132	8.469	8.398	8.469	8.046	9.739	2,459,635	8.5625	-13.67%
2017-06-05	0	1.390	1.380	1.390	1.370	1.400	1,942,000	2,688,640	1.3845	9.810	9.739	9.810	9.669	9.881	275,166	9.7710	-0.71%
2017-06-02	0	1.400	1.390	1.420	1.390	1.420	4,445,000	6,223,320	1.4001	9.881	9.810	10.02	9.810	10.02	629,822	9.8811	0.72%
2017-06-01	0	1.390	1.390	1.420	1.390	1.440	3,107,000	4,362,060	1.4039	9.810	9.810	10.02	9.810	10.16	440,238	9.9084	-0.71%
2017-05-31	0	1.400	1.420	1.440	1.370	1.440	4,810,000	6,718,665	1.3968	9.881	10.02	10.16	9.669	10.16	681,539	9.8581	-2.78%
2017-05-29	0	1.440	1.420	1.450	1.390	1.490	3,303,000	4,690,860	1.4202	10.16	10.02	10.23	9.810	10.52	468,009	10.023	-2.04%
2017-05-26	0	1.470	1.460	1.470	1.460	1.520	3,340,000	4,953,170	1.4830	10.37	10.30	10.37	10.30	10.73	473,252	10.466	-2.00%
2017-05-25	0	1.500	1.490	1.500	1.470	1.500	1,347,000	2,005,800	1.4891	10.59	10.52	10.59	10.37	10.59	190,859	10.509	-0.66%
2017-05-24	0	1.510	1.500	1.520	1.450	1.530	4,390,000	6,593,650	1.5020	10.66	10.59	10.73	10.23	10.80	622,029	10.600	2.03%
2017-05-23	0	1.480	1.470	1.480	1.460	1.520	1,775,000	2,651,200	1.4936	10.45	10.37	10.45	10.30	10.73	251,504	10.541	-1.33%
2017-05-22	0	1.500	1.490	1.500	1.420	1.540	3,475,000	5,139,790	1.4791	10.59	10.52	10.59	10.02	10.87	492,380	10.439	2.74%
2017-05-19	0	1.460	1.450	1.460	1.450	1.500	2,749,000	4,043,560	1.4709	10.30	10.23	10.30	10.23	10.59	389,512	10.381	-2.67%
2017-05-18	0	1.500	1.490	1.500	1.460	1.530	2,324,000	3,461,010	1.4892	10.59	10.52	10.59	10.30	10.80	329,293	10.510	-1.96%
2017-05-17	0	1.530	1.510	1.530	1.500	1.560	1,201,000	1,817,070	1.5130	10.80	10.66	10.80	10.59	11.01	170,172	10.678	-1.92%
2017-05-16	0	1.560	1.540	1.560	1.500	1.560	1,836,000	2,798,810	1.5244	11.01	10.87	11.01	10.59	11.01	260,147	10.759	0.65%
2017-05-15	0	1.550	1.540	1.550	1.540	1.580	985,000	1,533,780	1.5571	10.94	10.87	10.94	10.87	11.15	139,567	10.990	-0.64%
2017-05-12	0	1.560	1.540	1.560	1.550	1.610	3,642,000	5,722,730	1.5713	11.01	10.87	11.01	10.94	11.36	516,043	11.090	-4.88%
2017-05-11	0	1.640	1.630	1.640	1.610	1.640	1,374,000	2,233,420	1.6255	11.57	11.50	11.57	11.36	11.57	194,685	11.472	1.23%
2017-05-10	0	1.620	1.610	1.620	1.610	1.660	2,559,000	4,165,470	1.6278	11.43	11.36	11.43	11.36	11.72	362,590	11.488	-2.41%
2017-05-09	0	1.660	1.640	1.660	1.630	1.670	1,789,605	2,938,368	1.6419	11.72	11.57	11.72	11.50	11.79	253,573	11.588	1.22%
2017-05-08	0	1.640	1.630	1.660	1.630	1.670	2,197,000	3,600,230	1.6387	11.57	11.50	11.72	11.50	11.79	311,298	11.565	1.23%
2017-05-05	0	1.620	1.600	1.620	1.600	1.660	2,371,000	3,855,140	1.6260	11.43	11.29	11.43	11.29	11.72	335,952	11.475	-2.41%
2017-05-04	0	1.660	1.650	1.670	1.630	1.700	2,684,000	4,430,050	1.6505	11.72	11.64	11.79	11.50	12.00	380,302	11.649	2.47%
2017-05-02	0	1.620	1.620	1.630	1.580	1.630	2,086,000	3,356,660	1.6091	11.43	11.43	11.50	11.15	11.50	295,570	11.357	0.00%
2017-04-28	0	1.620	1.620	1.630	1.530	1.650	2,315,000	3,690,440	1.5941	11.43	11.43	11.50	10.80	11.64	328,017	11.251	4.52%
2017-04-27	0	1.550	1.550	1.560	1.550	1.620	1,290,000	2,040,290	1.5816	10.94	10.94	11.01	10.94	11.43	182,783	11.162	-2.52%
2017-04-26	0	1.590	1.590	1.600	1.540	1.630	3,367,000	5,350,580	1.5891	11.22	11.22	11.29	10.87	11.50	477,078	11.215	3.25%
2017-04-25	0	1.540	1.520	1.540	1.510	1.550	1,768,000	2,692,680	1.5230	10.87	10.73	10.87	10.66	10.94	250,512	10.749	2.67%
2017-04-24	0	1.500	1.490	1.500	1.470	1.550	7,338,000	11,170,760	1.5223	10.59	10.52	10.59	10.37	10.94	1,039,737	10.744	-1.32%
2017-04-21	0	1.520	1.500	1.520	1.490	1.550	2,121,000	3,209,830	1.5134	10.73	10.59	10.73	10.52	10.94	300,529	10.681	-0.65%
2017-04-20	0	1.530	1.520	1.530	1.520	1.600	3,147,000	4,905,690	1.5588	10.80	10.73	10.80	10.73	11.29	445,905	11.002	-3.77%
2017-04-19	0	1.590	1.580	1.590	1.440	1.600	7,673,000	11,537,830	1.5037	11.22	11.15	11.22	10.16	11.29	1,087,204	10.612	1.92%
2017-04-18	0	1.560	1.550	1.560	1.520	1.710	6,906,000	11,016,310	1.5952	11.01	10.94	11.01	10.73	12.07	978,526	11.258	-7.14%
2017-04-13	0	1.680	1.670	1.680	1.670	1.690	2,305,000	3,869,030	1.6785	11.86	11.79	11.86	11.79	11.93	326,600	11.846	-0.59%
2017-04-12	0	1.690	1.680	1.690	1.640	1.730	12,937,000	21,760,850	1.6821	11.93	11.86	11.93	11.57	12.21	1,833,072	11.871	-3.43%
2017-04-11	0	1.750	1.740	1.750	1.740	1.820	7,636,000	13,422,230	1.7578	12.35	12.28	12.35	12.28	12.84	1,081,962	12.405	-3.85%
2017-04-10	0	1.820	1.790	1.820	1.760	1.820	6,842,000	12,223,110	1.7865	12.84	12.63	12.84	12.42	12.84	969,458	12.608	0.00%
2017-04-07	0	1.820	1.820	1.830	1.790	1.830	6,593,000	11,899,140	1.8048	12.84	12.84	12.92	12.63	12.92	934,177	12.738	-0.55%
2017-04-06	0	1.830	1.820	1.830	1.800	1.860	3,785,000	6,871,810	1.8155	12.92	12.84	12.92	12.70	13.13	536,305	12.813	-0.54%
2017-04-05	0	1.840	1.830	1.850	1.780	1.850	6,819,000	12,371,920	1.8143	12.99	12.92	13.06	12.56	13.06	966,199	12.805	1.10%
2017-04-03	0	1.820	1.810	1.820	1.780	1.850	5,984,000	10,800,060	1.8048	12.84	12.77	12.84	12.56	13.06	847,886	12.738	-1.09%
2017-03-31	0	1.840	1.830	1.840	1.820	1.850	4,348,000	7,994,945	1.8388	12.99	12.92	12.99	12.84	13.06	616,078	12.977	0.00%
2017-03-30	0	1.840	1.830	1.840	1.810	1.880	6,071,000	11,211,245	1.8467	12.99	12.92	12.99	12.77	13.27	860,213	13.033	-0.54%
2017-03-29	0	1.850	1.840	1.850	1.770	1.950	49,818,000	92,458,580	1.8559	13.06	12.99	13.06	12.49	13.76	7,058,821	13.098	-14.35%
2017-03-28	0	2.160	2.150	2.160	2.110	2.170	2,976,000	6,381,100	2.1442	15.24	15.17	15.24	14.89	15.31	421,676	15.133	2.37%
2017-03-27	0	2.110	2.100	2.110	2.090	2.200	7,567,000	16,337,650	2.1591	14.89	14.82	14.89	14.75	15.53	1,072,185	15.238	-3.65%
2017-03-24	0	2.190	2.170	2.190	2.140	2.220	8,042,000	17,542,460	2.1814	15.46	15.31	15.46	15.10	15.67	1,139,489	15.395	0.92%
2017-03-23	0	2.170	2.160	2.170	2.120	2.220	7,525,000	16,306,270	2.1669	15.31	15.24	15.31	14.96	15.67	1,066,234	15.293	2.36%
2017-03-22	0	2.120	2.120	2.130	2.100	2.170	7,486,000	15,912,290	2.1256	14.96	14.96	15.03	14.82	15.31	1,060,708	15.002	-2.75%
2017-03-21	0	2.180	2.170	2.190	2.070	2.240	24,837,000	54,302,970	2.1864	15.39	15.31	15.46	14.61	15.81	3,519,209	15.430	5.83%
2017-03-20	0	2.060	2.040	2.060	1.820	2.080	20,120,000	40,050,340	1.9906	14.54	14.40	14.54	12.84	14.68	2,850,847	14.049	11.35%
2017-03-17	0	1.850	1.830	1.850	1.810	1.890	8,709,000	16,092,985	1.8479	13.06	12.92	13.06	12.77	13.34	1,233,997	13.041	-2.12%
2017-03-16	0	1.890	1.870	1.890	1.860	1.930	6,849,101	12,934,525	1.8885	13.34	13.20	13.34	13.13	13.62	970,464	13.328	1.07%
2017-03-15	0	1.870	1.870	1.880	1.870	1.920	4,693,000	8,904,020	1.8973	13.20	13.20	13.27	13.20	13.55	664,961	13.390	-2.60%
2017-03-14	0	1.920	1.910	1.920	1.910	1.960	3,128,000	6,048,200	1.9336	13.55	13.48	13.55	13.48	13.83	443,213	13.646	-1.03%
2017-03-13	0	1.940	1.930	1.940	1.910	1.990	8,833,000	17,157,783	1.9425	13.69	13.62	13.69	13.48	14.04	1,251,567	13.709	2.11%
2017-03-10	0	1.900	1.900	1.910	1.880	2.010	19,813,000	38,689,490	1.9527	13.41	13.41	13.48	13.27	14.19	2,807,347	13.782	2.70%
2017-03-09	0	1.850	1.820	1.850	1.790	1.850	1,509,000	2,731,470	1.8101	13.06	12.84	13.06	12.63	13.06	213,814	12.775	1.65%
2017-03-08	0	1.820	1.810	1.820	1.800	1.880	3,830,000	7,022,075	1.8334	12.84	12.77	12.84	12.70	13.27	542,681	12.940	-2.67%
2017-03-07	0	1.870	1.860	1.870	1.850	1.900	5,059,000	9,434,860	1.8650	13.20	13.13	13.20	13.06	13.41	716,821	13.162	1.63%
2017-03-06	0	1.840	1.830	1.840	1.830	1.910	5,752,000	10,703,625	1.8609	12.99	12.92	12.99	12.92	13.48	815,013	13.133	-2.65%
2017-03-03	0	1.890	1.890	1.910	1.860	1.940	5,959,100	11,353,014	1.9052	13.34	13.34	13.48	13.13	13.69	844,358	13.446	0.00%
2017-03-02	0	1.890	1.880	1.890	1.870	2.100	20,771,000	40,183,370	1.9346	13.34	13.27	13.34	13.20	14.82	2,943,088	13.653	-7.35%
2017-03-01	0	2.040	2.040	2.050	2.000	2.150	8,516,000	17,613,330	2.0683	14.40	14.40	14.47	14.12	15.17	1,206,651	14.597	-4.23%
2017-02-28	0	2.130	2.120	2.130	2.120	2.150	1,329,000	2,835,460	2.1335	15.03	14.96	15.03	14.96	15.17	188,309	15.057	-0.93%
2017-02-27	0	2.150	2.130	2.150	2.130	2.190	2,019,000	4,364,580	2.1618	15.17	15.03	15.17	15.03	15.46	286,077	15.257	0.00%
2017-02-24	0	2.150	2.140	2.150	2.120	2.170	929,400	1,996,634	2.1483	15.17	15.10	15.17	14.96	15.31	131,689	15.162	0.00%
2017-02-23	0	2.150	2.140	2.150	2.120	2.180	3,210,000	6,853,950	2.1352	15.17	15.10	15.17	14.96	15.39	454,832	15.069	-0.92%
2017-02-22	0	2.170	2.160	2.170	2.160	2.220	2,466,000	5,383,740	2.1832	15.31	15.24	15.31	15.24	15.67	349,413	15.408	-0.91%
2017-02-21	0	2.190	2.170	2.190	2.170	2.240	1,969,000	4,320,060	2.1940	15.46	15.31	15.46	15.31	15.81	278,992	15.485	-1.35%
2017-02-20	0	2.220	2.210	2.220	2.190	2.240	1,544,000	3,423,760	2.2175	15.67	15.60	15.67	15.46	15.81	218,773	15.650	0.45%
2017-02-17	0	2.210	2.200	2.210	2.190	2.270	3,248,000	7,226,640	2.2250	15.60	15.53	15.60	15.46	16.02	460,216	15.703	1.38%
2017-02-16	0	2.180	2.170	2.180	2.170	2.260	3,757,000	8,262,750	2.1993	15.39	15.31	15.39	15.31	15.95	532,338	15.522	-2.24%
2017-02-15	0	2.230	2.220	2.230	2.210	2.290	2,865,000	6,416,710	2.2397	15.74	15.67	15.74	15.60	16.16	405,948	15.807	-1.76%
2017-02-14	0	2.270	2.250	2.270	2.230	2.370	3,236,000	7,388,400	2.2832	16.02	15.88	16.02	15.74	16.73	458,516	16.114	-2.99%
2017-02-13	0	2.340	2.320	2.340	2.200	2.360	8,542,000	19,551,790	2.2889	16.51	16.37	16.51	15.53	16.66	1,210,335	16.154	6.85%
2017-02-10	0	2.190	2.180	2.190	2.160	2.240	4,470,000	9,799,650	2.1923	15.46	15.39	15.46	15.24	15.81	633,364	15.472	0.46%
2017-02-09	0	2.180	2.170	2.180	2.140	2.210	7,031,000	15,276,850	2.1728	15.39	15.31	15.39	15.10	15.60	996,238	15.335	1.40%
2017-02-08	0	2.150	2.150	2.160	2.130	2.190	4,241,000	9,140,410	2.1552	15.17	15.17	15.24	15.03	15.46	600,917	15.211	0.94%
2017-02-07	0	2.130	2.130	2.140	2.100	2.190	6,228,640	13,341,519	2.1420	15.03	15.03	15.10	14.82	15.46	882,550	15.117	0.47%
2017-02-06	0	2.120	2.090	2.120	2.090	2.210	4,285,100	9,231,695	2.1544	14.96	14.75	14.96	14.75	15.60	607,165	15.205	-2.75%
2017-02-03	0	2.180	2.170	2.180	2.170	2.260	2,712,200	5,969,244	2.2009	15.39	15.31	15.39	15.31	15.95	384,298	15.533	-3.11%
2017-02-02	0	2.250	2.240	2.260	2.220	2.280	328,000	738,640	2.2520	15.88	15.81	15.95	15.67	16.09	46,475	15.893	-0.44%
2017-02-01	0	2.260	2.250	2.260	2.240	2.270	338,000	762,920	2.2572	15.95	15.88	15.95	15.81	16.02	47,892	15.930	-0.44%
2017-01-27	0	2.270	2.260	2.280	2.230	2.300	428,000	964,320	2.2531	16.02	15.95	16.09	15.74	16.23	60,644	15.901	0.00%
2017-01-26	0	2.270	2.270	2.280	2.240	2.310	702,000	1,587,935	2.2620	16.02	16.02	16.09	15.81	16.30	99,468	15.964	-1.30%
2017-01-25	0	2.300	2.290	2.300	2.290	2.350	203,000	468,165	2.3062	16.23	16.16	16.23	16.16	16.59	28,764	16.276	-0.43%
2017-01-24	0	2.310	2.300	2.320	2.220	2.330	3,143,000	7,199,670	2.2907	16.30	16.23	16.37	15.67	16.44	445,339	16.167	4.05%
2017-01-23	0	2.220	2.210	2.220	2.190	2.250	1,676,000	3,711,710	2.2146	15.67	15.60	15.67	15.46	15.88	237,476	15.630	-1.33%
2017-01-20	0	2.250	2.230	2.250	2.200	2.310	1,574,000	3,553,040	2.2573	15.88	15.74	15.88	15.53	16.30	223,023	15.931	-0.88%
2017-01-19	0	2.270	2.270	2.290	2.180	2.280	2,295,000	5,133,440	2.2368	16.02	16.02	16.16	15.39	16.09	325,184	15.786	0.44%
2017-01-18	0	2.260	2.250	2.260	2.160	2.260	4,827,000	10,585,480	2.1930	15.95	15.88	15.95	15.24	15.95	683,948	15.477	0.89%
2017-01-17	0	2.240	2.230	2.240	2.210	2.280	2,634,000	5,878,640	2.2318	15.81	15.74	15.81	15.60	16.09	373,217	15.751	-1.75%
2017-01-16	0	2.280	2.260	2.280	2.250	2.300	788,000	1,785,440	2.2658	16.09	15.95	16.09	15.88	16.23	111,653	15.991	-0.87%
2017-01-13	0	2.300	2.290	2.310	2.250	2.330	2,052,000	4,727,580	2.3039	16.23	16.16	16.30	15.88	16.44	290,752	16.260	0.88%
2017-01-12	0	2.280	2.260	2.280	2.240	2.300	3,940,000	8,906,570	2.2606	16.09	15.95	16.09	15.81	16.23	558,267	15.954	-0.87%
2017-01-11	0	2.300	2.280	2.300	2.260	2.490	6,567,000	15,292,870	2.3287	16.23	16.09	16.23	15.95	17.57	930,493	16.435	-3.36%
2017-01-10	0	2.380	2.370	2.380	2.370	2.430	3,744,000	8,915,305	2.3812	16.80	16.73	16.80	16.73	17.15	530,496	16.806	-2.06%
2017-01-09	0	2.430	2.430	2.440	2.390	2.470	689,390	1,675,011	2.4297	17.15	17.15	17.22	16.87	17.43	97,681	17.148	1.67%
2017-01-06	0	2.390	2.390	2.400	2.390	2.460	709,919	1,708,379	2.4064	16.87	16.87	16.94	16.87	17.36	100,590	16.984	-1.24%
2017-01-05	0	2.420	2.410	2.420	2.410	2.500	3,951,900	9,661,721	2.4448	17.08	17.01	17.08	17.01	17.64	559,953	17.255	-1.63%
2017-01-04	0	2.460	2.440	2.460	2.430	2.540	1,393,000	3,411,850	2.4493	17.36	17.22	17.36	17.15	17.93	197,377	17.286	0.00%
2017-01-03	0	2.460	2.450	2.470	2.430	2.540	551,800	1,367,057	2.4775	17.36	17.29	17.43	17.15	17.93	78,186	17.485	-1.99%
2016-12-30	0	2.510	2.490	2.510	2.410	2.520	2,234,000	5,533,300	2.4769	17.71	17.57	17.71	17.01	17.79	316,540	17.481	3.29%
2016-12-29	0	2.430	2.430	2.440	2.420	2.450	883,065	2,148,906	2.4335	17.15	17.15	17.22	17.08	17.29	125,123	17.174	-2.41%
2016-12-28	0	2.490	2.470	2.480	2.420	2.500	1,379,000	3,393,470	2.4608	17.57	17.43	17.50	17.08	17.64	195,394	17.367	0.81%
2016-12-23	0	2.470	2.460	2.470	2.420	2.480	519,000	1,271,460	2.4498	17.43	17.36	17.43	17.08	17.50	73,538	17.290	-1.59%
2016-12-22	0	2.510	2.510	2.520	2.450	2.510	1,829,000	4,543,750	2.4843	17.71	17.71	17.79	17.29	17.71	259,155	17.533	0.40%
2016-12-21	0	2.500	2.500	2.510	2.470	2.520	2,221,000	5,539,470	2.4941	17.64	17.64	17.71	17.43	17.79	314,698	17.602	0.00%
2016-12-20	0	2.500	2.490	2.500	2.480	2.610	1,578,000	3,982,320	2.5237	17.64	17.57	17.64	17.50	18.42	223,590	17.811	-4.21%
2016-12-19	0	2.610	2.590	2.610	2.530	2.620	1,817,000	4,722,520	2.5991	18.42	18.28	18.42	17.86	18.49	257,455	18.343	0.38%
2016-12-16	0	2.600	2.570	2.600	2.570	2.640	1,090,661	2,848,542	2.6118	18.35	18.14	18.35	18.14	18.63	154,538	18.433	0.78%
2016-12-15	0	2.580	2.550	2.580	2.530	2.590	1,707,000	4,382,650	2.5675	18.21	18.00	18.21	17.86	18.28	241,869	18.120	0.00%
2016-12-14	0	2.580	2.570	2.580	2.540	2.600	1,099,000	2,829,775	2.5749	18.21	18.14	18.21	17.93	18.35	155,720	18.172	1.57%
2016-12-13	0	2.540	2.530	2.540	2.500	2.640	2,229,000	5,669,950	2.5437	17.93	17.86	17.93	17.64	18.63	315,832	17.952	0.79%
2016-12-12	0	2.520	2.510	2.520	2.510	2.650	2,551,000	6,502,490	2.5490	17.79	17.71	17.79	17.71	18.70	361,457	17.990	-4.18%
2016-12-09	0	2.630	2.620	2.630	2.600	2.710	1,462,000	3,857,900	2.6388	18.56	18.49	18.56	18.35	19.13	207,154	18.623	-2.95%
2016-12-08	0	2.710	2.690	2.710	2.690	2.740	3,313,000	8,943,680	2.6996	19.13	18.98	19.13	18.98	19.34	469,426	19.052	0.74%
2016-12-07	0	2.690	2.670	2.690	2.680	2.750	2,611,348	7,076,973	2.7101	18.98	18.84	18.98	18.91	19.41	370,008	19.127	-0.37%
2016-12-06	0	2.700	2.690	2.700	2.630	2.730	6,932,000	18,629,015	2.6874	19.06	18.98	19.06	18.56	19.27	982,210	18.966	3.85%
2016-12-05	0	2.600	2.600	2.620	2.580	2.660	2,046,000	5,361,970	2.6207	18.35	18.35	18.49	18.21	18.77	289,902	18.496	-0.76%
2016-12-02	0	2.620	2.610	2.620	2.600	2.640	721,000	1,890,810	2.6225	18.49	18.42	18.49	18.35	18.63	102,160	18.508	0.38%
2016-12-01	0	2.610	2.610	2.620	2.590	2.700	2,218,000	5,834,610	2.6306	18.42	18.42	18.49	18.28	19.06	314,273	18.565	-2.61%
2016-11-30	0	2.680	2.660	2.690	2.650	2.730	719,000	1,932,460	2.6877	18.91	18.77	18.98	18.70	19.27	101,877	18.969	-1.11%
2016-11-29	0	2.710	2.700	2.710	2.680	2.750	2,283,000	6,176,560	2.7055	19.13	19.06	19.13	18.91	19.41	323,483	19.094	0.00%
2016-11-28	0	2.710	2.690	2.720	2.570	2.720	6,143,000	16,401,400	2.6699	19.13	18.98	19.20	18.14	19.20	870,415	18.843	6.69%
2016-11-25	0	2.540	2.520	2.540	2.500	2.550	201,000	509,190	2.5333	17.93	17.79	17.93	17.64	18.00	28,480	17.879	0.40%
2016-11-24	0	2.530	2.520	2.530	2.480	2.560	3,046,000	7,654,980	2.5131	17.86	17.79	17.86	17.50	18.07	431,594	17.737	-0.78%
2016-11-23	0	2.550	2.520	2.550	2.500	2.570	2,517,000	6,397,060	2.5415	18.00	17.79	18.00	17.64	18.14	356,639	17.937	1.19%
2016-11-22	0	2.520	2.510	2.520	2.480	2.580	4,494,000	11,289,910	2.5122	17.79	17.71	17.79	17.50	18.21	636,765	17.730	-1.56%
2016-11-21	0	2.560	2.530	2.560	2.470	2.610	3,696,000	9,359,920	2.5324	18.07	17.86	18.07	17.43	18.42	523,694	17.873	0.00%
2016-11-18	0	2.560	2.540	2.560	2.520	2.600	1,476,000	3,769,430	2.5538	18.07	17.93	18.07	17.79	18.35	209,138	18.024	0.39%
2016-11-17	0	2.550	2.530	2.550	2.510	2.570	2,536,000	6,468,770	2.5508	18.00	17.86	18.00	17.71	18.14	359,331	18.002	0.00%
2016-11-16	0	2.550	2.520	2.550	2.500	2.630	1,702,000	4,304,870	2.5293	18.00	17.79	18.00	17.64	18.56	241,160	17.851	-1.16%
2016-11-15	0	2.580	2.520	2.580	2.510	2.630	1,574,000	4,030,070	2.5604	18.21	17.79	18.21	17.71	18.56	223,023	18.070	-0.39%
2016-11-14	0	2.590	2.560	2.590	2.560	2.660	2,013,000	5,267,820	2.6169	18.28	18.07	18.28	18.07	18.77	285,226	18.469	-0.77%
2016-11-11	0	2.610	2.610	2.650	2.580	2.660	1,024,000	2,675,810	2.6131	18.42	18.42	18.70	18.21	18.77	145,093	18.442	-1.51%
2016-11-10	0	2.650	2.610	2.650	2.580	2.670	3,778,000	9,887,408	2.6171	18.70	18.42	18.70	18.21	18.84	535,313	18.470	3.11%
2016-11-09	0	2.570	2.550	2.570	2.500	2.600	3,879,000	9,948,050	2.5646	18.14	18.00	18.14	17.64	18.35	549,624	18.100	-1.53%
2016-11-08	0	2.610	2.600	2.610	2.520	2.620	3,560,000	9,226,520	2.5917	18.42	18.35	18.42	17.79	18.49	504,424	18.291	1.95%
2016-11-07	0	2.560	2.550	2.580	2.410	2.590	3,905,389	9,754,613	2.4977	18.07	18.00	18.21	17.01	18.28	553,363	17.628	6.67%
2016-11-04	0	2.400	2.400	2.420	2.370	2.430	901,000	2,170,930	2.4095	16.94	16.94	17.08	16.73	17.15	127,665	17.005	-0.41%
2016-11-03	0	2.410	2.400	2.410	2.370	2.460	942,000	2,262,240	2.4015	17.01	16.94	17.01	16.73	17.36	133,474	16.949	-1.23%
2016-11-02	0	2.440	2.430	2.450	2.400	2.490	2,430,000	5,912,910	2.4333	17.22	17.15	17.29	16.94	17.57	344,312	17.173	-3.17%
2016-11-01	0	2.520	2.500	2.520	2.490	2.560	1,896,000	4,755,243	2.5080	17.79	17.64	17.79	17.57	18.07	268,648	17.701	0.40%
2016-10-31	0	2.510	2.510	2.550	2.500	2.610	2,085,000	5,274,060	2.5295	17.71	17.71	18.00	17.64	18.42	295,428	17.852	-3.09%
2016-10-28	0	2.590	2.550	2.590	2.550	2.600	1,480,000	3,799,380	2.5671	18.28	18.00	18.28	18.00	18.35	209,704	18.118	-0.38%
2016-10-27	0	2.600	2.580	2.600	2.550	2.600	996,000	2,559,900	2.5702	18.35	18.21	18.35	18.00	18.35	141,125	18.139	0.00%
2016-10-26	0	2.600	2.590	2.600	2.590	2.610	763,000	1,979,410	2.5942	18.35	18.28	18.35	18.28	18.42	108,111	18.309	0.00%
2016-10-25	0	2.600	2.590	2.600	2.580	2.600	1,376,000	3,561,740	2.5885	18.35	18.28	18.35	18.21	18.35	194,968	18.268	0.00%
2016-10-24	0	2.600	2.580	2.600	2.580	2.660	2,318,000	6,043,970	2.6074	18.35	18.21	18.35	18.21	18.77	328,442	18.402	0.00%
2016-10-20	0	2.600	2.590	2.610	2.580	2.640	513,000	1,330,555	2.5937	18.35	18.28	18.42	18.21	18.63	72,688	18.305	0.00%
2016-10-19	0	2.600	2.580	2.600	2.580	2.650	1,947,000	5,045,260	2.5913	18.35	18.21	18.35	18.21	18.70	275,875	18.288	0.00%
2016-10-18	0	2.600	2.590	2.610	2.580	2.650	1,729,000	4,486,670	2.5950	18.35	18.28	18.42	18.21	18.70	244,986	18.314	0.78%
2016-10-17	0	2.580	2.580	2.590	2.580	2.650	1,679,000	4,353,040	2.5926	18.21	18.21	18.28	18.21	18.70	237,901	18.298	-2.64%
2016-10-14	0	2.650	2.640	2.650	2.580	2.670	3,710,000	9,694,550	2.6131	18.70	18.63	18.70	18.21	18.84	525,678	18.442	0.00%
2016-10-13	0	2.650	2.620	2.660	2.600	2.800	4,439,000	11,727,740	2.6420	18.70	18.49	18.77	18.35	19.76	628,972	18.646	-3.64%
2016-10-12	0	2.750	2.730	2.750	2.700	2.810	1,868,000	5,118,585	2.7401	19.41	19.27	19.41	19.06	19.83	264,681	19.339	-1.79%
2016-10-11	0	2.800	2.800	2.820	2.710	2.860	5,334,000	14,881,140	2.7899	19.76	19.76	19.90	19.13	20.18	755,786	19.690	0.36%
2016-10-07	0	2.790	2.780	2.790	2.750	2.820	982,338	2,726,513	2.7755	19.69	19.62	19.69	19.41	19.90	139,190	19.588	-0.71%
2016-10-06	0	2.810	2.800	2.810	2.720	2.820	2,086,000	5,803,140	2.7819	19.83	19.76	19.83	19.20	19.90	295,570	19.634	0.36%
2016-10-05	0	2.800	2.790	2.800	2.750	2.830	2,491,000	6,942,655	2.7871	19.76	19.69	19.76	19.41	19.97	352,955	19.670	1.08%
2016-10-04	0	2.770	2.760	2.770	2.740	2.800	398,000	1,100,080	2.7640	19.55	19.48	19.55	19.34	19.76	56,393	19.507	0.73%
2016-10-03	0	2.750	2.730	2.760	2.700	2.810	561,000	1,530,800	2.7287	19.41	19.27	19.48	19.06	19.83	79,489	19.258	0.36%
2016-09-30	0	2.740	2.730	2.740	2.690	2.750	3,002,000	8,183,240	2.7259	19.34	19.27	19.34	18.98	19.41	425,360	19.238	0.00%
2016-09-29	0	2.740	2.730	2.740	2.710	2.780	1,012,000	2,764,780	2.7320	19.34	19.27	19.34	19.13	19.62	143,392	19.281	1.11%
2016-09-28	0	2.710	2.710	2.730	2.530	2.730	2,310,000	6,152,160	2.6633	19.13	19.13	19.27	17.86	19.27	327,309	18.796	4.23%
2016-09-27	0	2.600	2.590	2.600	2.530	2.630	1,476,000	3,825,500	2.5918	18.35	18.28	18.35	17.86	18.56	209,138	18.292	-0.76%
2016-09-26	0	2.620	2.610	2.620	2.600	2.710	1,830,000	4,863,070	2.6574	18.49	18.42	18.49	18.35	19.13	259,297	18.755	-2.24%
2016-09-23	0	2.680	2.680	2.700	2.670	2.730	1,470,000	3,957,070	2.6919	18.91	18.91	19.06	18.84	19.27	208,288	18.998	-0.37%
2016-09-22	0	2.690	2.690	2.700	2.680	2.820	3,153,000	8,680,540	2.7531	18.98	18.98	19.06	18.91	19.90	446,755	19.430	-1.47%
2016-09-21	0	2.730	2.700	2.710	2.680	2.740	2,911,000	7,911,140	2.7177	19.27	19.06	19.13	18.91	19.34	412,466	19.180	0.37%
2016-09-20	0	2.720	2.720	2.730	2.640	2.730	2,808,000	7,526,850	2.6805	19.20	19.20	19.27	18.63	19.27	397,872	18.918	0.74%
2016-09-19	0	2.700	2.690	2.700	2.620	2.740	2,628,000	7,086,550	2.6966	19.06	18.98	19.06	18.49	19.34	372,367	19.031	1.89%
2016-09-15	0	2.650	2.620	2.660	2.600	2.660	892,000	2,344,140	2.6280	18.70	18.49	18.77	18.35	18.77	126,389	18.547	2.32%
2016-09-14	0	2.590	2.580	2.590	2.530	2.590	1,781,000	4,538,350	2.5482	18.28	18.21	18.28	17.86	18.28	252,354	17.984	2.37%
2016-09-13	0	2.530	2.520	2.530	2.520	2.630	4,162,000	10,697,840	2.5704	17.86	17.79	17.86	17.79	18.56	589,723	18.140	-1.56%
2016-09-12	0	2.570	2.570	2.600	2.560	2.730	5,303,000	13,862,070	2.6140	18.14	18.14	18.35	18.07	19.27	751,394	18.448	-7.22%
2016-09-09	0	2.770	2.750	2.770	2.740	2.830	5,719,000	15,967,280	2.7920	19.55	19.41	19.55	19.34	19.97	810,338	19.704	-1.77%
2016-09-08	0	2.820	2.800	2.820	2.770	2.850	4,005,000	11,276,540	2.8156	19.90	19.76	19.90	19.55	20.11	567,477	19.871	0.71%
2016-09-07	0	2.800	2.790	2.800	2.770	2.880	5,024,337	14,146,713	2.8156	19.76	19.69	19.76	19.55	20.33	711,909	19.872	-2.10%
2016-09-06	0	2.860	2.850	2.860	2.760	2.870	5,953,000	16,823,190	2.8260	20.18	20.11	20.18	19.48	20.26	843,494	19.945	1.78%
2016-09-05	0	2.810	2.800	2.810	2.620	2.810	9,001,000	24,456,960	2.7171	19.83	19.76	19.83	18.49	19.83	1,275,371	19.176	5.64%
2016-09-02	0	2.660	2.640	2.670	2.570	2.680	8,479,000	22,371,050	2.6384	18.77	18.63	18.84	18.14	18.91	1,201,408	18.621	1.53%
2016-09-01	0	2.620	2.600	2.630	2.560	2.660	6,229,000	16,249,500	2.6087	18.49	18.35	18.56	18.07	18.77	882,601	18.411	-0.38%
2016-08-31	0	2.630	2.620	2.630	2.520	2.640	6,793,000	17,621,025	2.5940	18.56	18.49	18.56	17.79	18.63	962,515	18.307	3.54%
2016-08-30	0	2.540	2.520	2.540	2.490	2.580	4,737,000	12,004,445	2.5342	17.93	17.79	17.93	17.57	18.21	671,196	17.885	2.01%
2016-08-29	0	2.490	2.480	2.490	2.350	2.500	6,234,000	15,022,950	2.4098	17.57	17.50	17.57	16.59	17.64	883,309	17.008	6.41%
2016-08-26	0	2.340	2.330	2.340	2.310	2.350	801,000	1,869,810	2.3343	16.51	16.44	16.51	16.30	16.59	113,495	16.475	0.43%
2016-08-25	0	2.330	2.320	2.330	2.280	2.370	1,668,000	3,841,960	2.3033	16.44	16.37	16.44	16.09	16.73	236,343	16.256	-0.85%
2016-08-24	0	2.350	2.340	2.360	2.300	2.370	1,899,000	4,400,490	2.3173	16.59	16.51	16.66	16.23	16.73	269,073	16.354	0.86%
2016-08-23	0	2.330	2.320	2.330	2.320	2.370	1,869,000	4,389,480	2.3486	16.44	16.37	16.44	16.37	16.73	264,823	16.575	-2.51%
2016-08-22	0	2.390	2.380	2.390	2.360	2.400	2,369,000	5,629,090	2.3761	16.87	16.80	16.87	16.66	16.94	335,669	16.770	-0.83%
2016-08-19	0	2.410	2.410	2.420	2.350	2.450	2,147,000	5,170,460	2.4082	17.01	17.01	17.08	16.59	17.29	304,213	16.996	-2.03%
2016-08-18	0	2.460	2.460	2.470	2.430	2.500	1,712,001	4,219,162	2.4645	17.36	17.36	17.43	17.15	17.64	242,577	17.393	0.41%
2016-08-17	0	2.450	2.440	2.450	2.410	2.620	4,651,400	11,643,607	2.5032	17.29	17.22	17.29	17.01	18.49	659,067	17.667	-3.54%
2016-08-16	0	2.540	2.550	2.570	2.500	2.660	5,834,000	15,041,260	2.5782	17.93	18.00	18.14	17.64	18.77	826,632	18.196	-2.68%
2016-08-15	0	2.610	2.600	2.610	2.420	2.610	6,744,000	17,013,090	2.5227	18.42	18.35	18.42	17.08	18.42	955,572	17.804	5.24%
2016-08-12	0	2.480	2.470	2.480	2.360	2.490	5,799,000	14,243,630	2.4562	17.50	17.43	17.50	16.66	17.57	821,673	17.335	2.06%
2016-08-11	0	2.430	2.410	2.440	2.280	2.430	5,687,000	13,352,780	2.3479	17.15	17.01	17.22	16.09	17.15	805,803	16.571	5.19%
2016-08-10	0	2.310	2.300	2.310	2.270	2.360	2,166,000	4,991,690	2.3046	16.30	16.23	16.30	16.02	16.66	306,905	16.265	-0.86%
2016-08-09	0	2.330	2.320	2.330	2.290	2.390	3,892,000	9,010,030	2.3150	16.44	16.37	16.44	16.16	16.87	551,466	16.338	-1.69%
2016-08-08	0	2.370	2.360	2.370	2.340	2.430	1,486,399	3,516,923	2.3661	16.73	16.66	16.73	16.51	17.15	210,611	16.699	0.42%
2016-08-05	0	2.360	2.350	2.370	2.280	2.370	4,101,000	9,596,200	2.3400	16.66	16.59	16.73	16.09	16.73	581,080	16.514	2.61%
2016-08-04	0	2.300	2.290	2.300	2.220	2.310	4,304,000	9,756,160	2.2668	16.23	16.16	16.23	15.67	16.30	609,843	15.998	3.60%
2016-08-03	0	2.220	2.200	2.220	2.200	2.250	2,727,000	6,032,120	2.2120	15.67	15.53	15.67	15.53	15.88	386,395	15.611	-0.89%
2016-08-01	0	2.240	2.200	2.240	2.210	2.310	4,092,000	9,201,220	2.2486	15.81	15.53	15.81	15.60	16.30	579,804	15.870	-0.44%
2016-07-29	0	2.250	2.240	2.260	2.230	2.320	3,089,800	6,999,390	2.2653	15.88	15.81	15.95	15.74	16.37	437,801	15.988	-3.43%
2016-07-28	0	2.330	2.320	2.330	2.310	2.370	3,237,000	7,542,550	2.3301	16.44	16.37	16.44	16.30	16.73	458,658	16.445	-2.51%
2016-07-27	0	2.390	2.370	2.400	2.310	2.410	3,438,000	8,135,640	2.3664	16.87	16.73	16.94	16.30	17.01	487,138	16.701	1.70%
2016-07-26	0	2.350	2.340	2.350	2.350	2.480	2,234,000	5,352,780	2.3961	16.59	16.51	16.59	16.59	17.50	316,540	16.910	-3.69%
2016-07-25	0	2.440	2.430	2.450	2.380	2.530	2,558,000	6,227,300	2.4344	17.22	17.15	17.29	16.80	17.86	362,449	17.181	-1.61%
2016-07-22	0	2.480	2.460	2.490	2.440	2.520	3,701,000	9,199,250	2.4856	17.50	17.36	17.57	17.22	17.79	524,403	17.542	0.40%
2016-07-21	0	2.470	2.450	2.470	2.360	2.470	4,544,000	11,093,280	2.4413	17.43	17.29	17.43	16.66	17.43	643,849	17.230	3.78%
2016-07-20	0	2.380	2.380	2.390	2.320	2.400	2,779,000	6,563,235	2.3617	16.80	16.80	16.87	16.37	16.94	393,763	16.668	0.85%
2016-07-19	0	2.360	2.350	2.360	2.330	2.420	3,943,000	9,366,470	2.3755	16.66	16.59	16.66	16.44	17.08	558,692	16.765	1.29%
2016-07-18	0	2.330	2.320	2.330	2.260	2.360	3,712,000	8,610,200	2.3196	16.44	16.37	16.44	15.95	16.66	525,961	16.370	0.43%
2016-07-15	0	2.320	2.310	2.320	2.190	2.330	5,788,000	13,076,830	2.2593	16.37	16.30	16.37	15.46	16.44	820,114	15.945	5.45%
2016-07-14	0	2.200	2.180	2.200	2.170	2.240	2,810,000	6,158,070	2.1915	15.53	15.39	15.53	15.31	15.81	398,155	15.467	0.92%
2016-07-13	0	2.180	2.170	2.180	2.170	2.270	2,303,000	5,090,950	2.2106	15.39	15.31	15.39	15.31	16.02	326,317	15.601	-0.91%
2016-07-12	0	2.200	2.180	2.200	2.120	2.210	4,912,000	10,656,540	2.1695	15.53	15.39	15.53	14.96	15.60	695,992	15.311	3.77%
2016-07-11	0	2.120	2.110	2.120	2.100	2.180	3,502,000	7,461,800	2.1307	14.96	14.89	14.96	14.82	15.39	496,206	15.038	0.00%
2016-07-08	0	2.120	2.110	2.120	2.100	2.220	2,475,439	5,283,302	2.1343	14.96	14.89	14.96	14.82	15.67	350,750	15.063	-2.75%
2016-07-07	0	2.180	2.170	2.180	2.150	2.220	2,159,000	4,710,300	2.1817	15.39	15.31	15.39	15.17	15.67	305,913	15.397	-1.36%
2016-07-06	0	2.210	2.190	2.210	2.180	2.240	1,717,000	3,773,440	2.1977	15.60	15.46	15.60	15.39	15.81	243,285	15.510	-1.34%
2016-07-05	0	2.240	2.220	2.240	2.190	2.300	2,092,000	4,680,810	2.2375	15.81	15.67	15.81	15.46	16.23	296,420	15.791	-2.18%
2016-07-04	0	2.290	2.280	2.290	2.240	2.350	987,000	2,267,380	2.2972	16.16	16.09	16.16	15.81	16.59	139,850	16.213	-2.55%
2016-06-30	0	2.350	2.320	2.350	2.250	2.370	3,108,000	7,167,990	2.3063	16.59	16.37	16.59	15.88	16.73	440,379	16.277	0.43%
2016-06-29	0	2.340	2.330	2.350	2.210	2.350	3,176,000	7,179,540	2.2606	16.51	16.44	16.59	15.60	16.59	450,014	15.954	7.34%
2016-06-28	0	2.180	2.180	2.190	2.140	2.230	1,448,000	3,168,690	2.1883	15.39	15.39	15.46	15.10	15.74	205,170	15.444	-0.91%
2016-06-27	0	2.200	2.200	2.220	2.120	2.220	1,881,000	4,080,135	2.1691	15.53	15.53	15.67	14.96	15.67	266,523	15.309	1.38%
2016-06-24	0	2.170	2.160	2.170	2.080	2.260	4,761,000	10,183,550	2.1390	15.31	15.24	15.31	14.68	15.95	674,596	15.096	-3.98%
2016-06-23	0	2.260	2.250	2.260	2.230	2.260	743,000	1,666,220	2.2426	15.95	15.88	15.95	15.74	15.95	105,277	15.827	-0.44%
2016-06-22	0	2.270	2.260	2.270	2.210	2.320	2,270,000	5,109,355	2.2508	16.02	15.95	16.02	15.60	16.37	321,641	15.885	2.25%
2016-06-21	0	2.220	2.210	2.220	2.210	2.240	1,724,000	3,844,800	2.2302	15.67	15.60	15.67	15.60	15.81	244,277	15.739	-0.89%
2016-06-20	0	2.240	2.240	2.250	2.220	2.300	1,493,000	3,349,480	2.2435	15.81	15.81	15.88	15.67	16.23	211,546	15.833	-0.44%
2016-06-17	0	2.250	2.230	2.260	2.210	2.300	5,234,000	11,774,450	2.2496	15.88	15.74	15.95	15.60	16.23	741,617	15.877	-0.44%
2016-06-16	0	2.260	2.250	2.260	2.250	2.320	3,691,000	8,391,480	2.2735	15.95	15.88	15.95	15.88	16.37	522,986	16.045	-3.83%
2016-06-15	0	2.350	2.350	2.370	2.270	2.370	2,379,000	5,540,375	2.3289	16.59	16.59	16.73	16.02	16.73	337,086	16.436	4.44%
2016-06-14	0	2.250	2.240	2.250	2.240	2.320	2,526,000	5,737,310	2.2713	15.88	15.81	15.88	15.81	16.37	357,914	16.030	0.45%
2016-06-13	0	2.240	2.220	2.240	2.200	2.440	7,523,000	17,351,770	2.3065	15.81	15.67	15.81	15.53	17.22	1,065,950	16.278	-3.45%
2016-06-10	0	2.320	2.320	2.330	2.310	2.490	4,503,000	10,605,510	2.3552	16.37	16.37	16.44	16.30	17.57	638,040	16.622	-6.83%
2016-06-08	0	2.490	2.480	2.490	2.480	2.650	4,029,100	10,169,211	2.5239	17.57	17.50	17.57	17.50	18.70	570,892	17.813	-4.96%
2016-06-07	0	2.620	2.610	2.620	2.570	2.620	4,112,366	10,682,361	2.5976	18.49	18.42	18.49	18.14	18.49	582,690	18.333	1.16%
2016-06-06	0	2.590	2.570	2.590	2.530	2.630	1,973,000	5,075,960	2.5727	18.28	18.14	18.28	17.86	18.56	279,559	18.157	0.00%
2016-06-03	0	2.590	2.570	2.590	2.530	2.620	3,419,000	8,821,625	2.5802	18.28	18.14	18.28	17.86	18.49	484,446	18.210	1.57%
2016-06-02	0	2.550	2.540	2.580	2.530	2.600	1,505,000	3,849,885	2.5581	18.00	17.93	18.21	17.86	18.35	213,247	18.054	-1.92%
2016-06-01	0	2.600	2.590	2.610	2.560	2.730	4,358,000	11,477,535	2.6337	18.35	18.28	18.42	18.07	19.27	617,495	18.587	-2.62%
2016-05-31	0	2.670	2.660	2.670	2.350	2.680	11,142,000	28,913,470	2.5950	18.84	18.77	18.84	16.59	18.91	1,578,734	18.314	12.18%
2016-05-30	0	2.380	2.370	2.390	2.340	2.420	3,200,000	7,616,600	2.3802	16.80	16.73	16.87	16.51	17.08	453,415	16.798	1.28%
2016-05-27	0	2.350	2.340	2.350	2.310	2.410	3,213,000	7,623,990	2.3729	16.59	16.51	16.59	16.30	17.01	455,257	16.747	0.86%
2016-05-26	0	2.330	2.330	2.340	2.320	2.390	2,982,000	6,986,270	2.3428	16.44	16.44	16.51	16.37	16.87	422,526	16.535	-1.69%
2016-05-25	0	2.370	2.360	2.370	2.360	2.470	2,504,000	6,056,710	2.4188	16.73	16.66	16.73	16.66	17.43	354,797	17.071	-2.07%
2016-05-24	0	2.420	2.390	2.420	2.330	2.420	2,116,000	5,046,950	2.3851	17.08	16.87	17.08	16.44	17.08	299,821	16.833	2.11%
2016-05-23	0	2.370	2.360	2.370	2.300	2.410	4,077,000	9,502,070	2.3307	16.73	16.66	16.73	16.23	17.01	577,679	16.449	0.85%
2016-05-20	0	2.350	2.350	2.360	2.350	2.420	1,977,000	4,693,570	2.3741	16.59	16.59	16.66	16.59	17.08	280,125	16.755	-2.08%
2016-05-19	0	2.400	2.390	2.410	2.360	2.520	5,307,000	12,911,200	2.4329	16.94	16.87	17.01	16.66	17.79	751,960	17.170	-4.38%
2016-05-18	0	2.510	2.500	2.510	2.490	2.520	1,651,000	4,127,375	2.4999	17.71	17.64	17.71	17.57	17.79	233,934	17.643	-1.57%
2016-05-17	0	2.550	2.530	2.550	2.490	2.550	2,429,000	6,095,990	2.5097	18.00	17.86	18.00	17.57	18.00	344,170	17.712	1.19%
2016-05-16	0	2.520	2.510	2.520	2.490	2.630	4,136,000	10,423,440	2.5202	17.79	17.71	17.79	17.57	18.56	586,039	17.786	-1.95%
2016-05-13	0	2.570	2.560	2.570	2.500	2.590	2,715,000	6,889,550	2.5376	18.14	18.07	18.14	17.64	18.28	384,694	17.909	1.58%
2016-05-12	0	2.530	2.520	2.530	2.510	2.600	4,993,000	12,751,620	2.5539	17.86	17.79	17.86	17.71	18.35	707,469	18.024	-3.07%
2016-05-11	0	2.610	2.610	2.620	2.590	2.690	2,107,000	5,503,490	2.6120	18.42	18.42	18.49	18.28	18.98	298,545	18.434	-0.38%
2016-05-10	0	2.620	2.610	2.620	2.570	2.700	5,752,000	15,021,770	2.6116	18.49	18.42	18.49	18.14	19.06	815,013	18.431	-2.60%
2016-05-09	0	2.690	2.690	2.700	2.670	2.950	5,412,000	14,695,090	2.7153	18.98	18.98	19.06	18.84	20.82	766,838	19.163	-6.92%
2016-05-06	0	2.890	2.870	2.890	2.730	2.940	8,894,000	25,051,945	2.8167	20.40	20.26	20.40	19.27	20.75	1,260,210	19.879	0.00%
2016-05-05	0	2.890	2.880	2.900	2.640	2.910	11,477,000	32,496,860	2.8315	20.40	20.33	20.47	18.63	20.54	1,626,201	19.983	5.09%
2016-05-04	0	2.750	2.740	2.750	2.700	2.870	11,340,000	31,476,250	2.7757	19.41	19.34	19.41	19.06	20.26	1,606,789	19.590	-4.51%
2016-05-03	0	2.880	2.860	2.870	2.870	3.060	8,535,000	24,903,660	2.9178	20.33	20.18	20.26	20.26	21.60	1,209,343	20.593	-5.26%
2016-04-29	0	3.040	3.030	3.040	3.030	3.080	3,503,000	10,683,495	3.0498	21.45	21.38	21.45	21.38	21.74	496,348	21.524	-0.65%
2016-04-28	0	3.060	3.060	3.070	3.000	3.090	5,943,000	18,132,310	3.0510	21.60	21.60	21.67	21.17	21.81	842,077	21.533	-0.33%
2016-04-27	0	3.070	3.070	3.080	3.030	3.100	3,893,000	11,958,785	3.0719	21.67	21.67	21.74	21.38	21.88	551,608	21.680	-0.97%
2016-04-26	0	3.100	3.090	3.100	3.010	3.110	6,613,100	20,257,490	3.0632	21.88	21.81	21.88	21.24	21.95	937,025	21.619	0.32%
2016-04-25	0	3.090	3.080	3.100	3.050	3.200	7,624,000	23,765,670	3.1172	21.81	21.74	21.88	21.53	22.58	1,080,261	22.000	-2.52%
2016-04-22	0	3.170	3.160	3.170	3.030	3.170	11,290,000	35,125,920	3.1112	22.37	22.30	22.37	21.38	22.37	1,599,705	21.958	3.26%
2016-04-21	0	3.070	3.030	3.060	3.000	3.230	25,683,000	80,484,675	3.1338	21.67	21.38	21.60	21.17	22.80	3,639,080	22.117	1.66%
2016-04-20	0	3.020	3.020	3.030	3.010	3.200	16,051,000	49,346,355	3.0743	21.31	21.31	21.38	21.24	22.58	2,274,301	21.697	0.00%
2016-04-19	0	3.020	3.020	3.030	2.970	3.100	8,587,000	25,858,470	3.0114	21.31	21.31	21.38	20.96	21.88	1,216,711	21.253	0.00%
2016-04-18	0	3.020	3.020	3.030	2.910	3.200	16,787,000	50,109,370	2.9850	21.31	21.31	21.38	20.54	22.58	2,378,587	21.067	-4.73%
2016-04-15	0	3.170	3.180	3.190	2.960	3.200	16,282,625	49,910,612	3.0653	22.37	22.44	22.51	20.89	22.58	2,307,121	21.633	7.46%
2016-04-14	0	2.950	2.940	2.950	2.830	3.010	25,230,000	74,249,040	2.9429	20.82	20.75	20.82	19.97	21.24	3,574,894	20.770	4.24%
2016-04-13	0	2.830	2.830	2.840	2.660	2.850	18,288,000	51,215,760	2.8005	19.97	19.97	20.04	18.77	20.11	2,591,267	19.765	6.79%
2016-04-12	0	2.650	2.640	2.650	2.510	2.660	6,966,000	18,063,320	2.5931	18.70	18.63	18.70	17.71	18.77	987,028	18.301	4.33%
2016-04-11	0	2.540	2.540	2.550	2.510	2.600	8,411,000	21,511,675	2.5576	17.93	17.93	18.00	17.71	18.35	1,191,773	18.050	0.40%
2016-04-08	0	2.530	2.520	2.530	2.360	2.620	21,397,000	54,313,370	2.5384	17.86	17.79	17.86	16.66	18.49	3,031,788	17.915	2.02%
2016-04-07	0	2.480	2.480	2.490	2.210	2.480	16,660,000	39,239,080	2.3553	17.50	17.50	17.57	15.60	17.50	2,360,592	16.623	12.73%
2016-04-06	0	2.200	2.200	2.210	2.180	2.310	20,743,000	46,513,050	2.2423	15.53	15.53	15.60	15.39	16.30	2,939,121	15.825	-3.51%
2016-04-05	0	2.280	2.280	2.290	2.210	2.480	24,162,000	55,751,738	2.3074	16.09	16.09	16.16	15.60	17.50	3,423,567	16.285	-7.69%
2016-04-01	0	2.470	2.460	2.480	2.440	2.590	11,768,587	29,121,875	2.4745	17.43	17.36	17.50	17.22	18.28	1,667,517	17.464	-4.26%
2016-03-31	0	2.580	2.570	2.580	2.500	2.630	10,538,000	26,973,310	2.5596	18.21	18.14	18.21	17.64	18.56	1,493,152	18.065	2.79%
2016-03-30	0	2.510	2.490	2.500	2.490	2.690	19,103,000	49,021,150	2.5661	17.71	17.57	17.64	17.57	18.98	2,706,746	18.111	0.40%
2016-03-29	0	2.500	2.500	2.510	2.300	2.780	105,057,000	269,813,150	2.5683	17.64	17.64	17.71	16.23	19.62	14,885,756	18.126	-32.43%
2016-03-24	0	3.700	3.700	3.720	3.630	3.780	4,481,000	16,633,730	3.7121	26.11	26.11	26.25	25.62	26.68	634,923	26.198	-1.33%
2016-03-23	0	3.750	3.750	3.760	3.740	3.840	1,928,000	7,259,025	3.7651	26.47	26.47	26.54	26.40	27.10	273,183	26.572	-1.83%
2016-03-22	0	3.820	3.820	3.850	3.810	3.990	3,259,000	12,651,730	3.8821	26.96	26.96	27.17	26.89	28.16	461,775	27.398	-3.78%
2016-03-21	0	3.970	3.970	3.980	3.790	3.980	7,584,000	29,695,125	3.9155	28.02	28.02	28.09	26.75	28.09	1,074,594	27.634	3.93%
2016-03-18	0	3.820	3.810	3.820	3.650	3.820	8,200,000	30,901,090	3.7684	26.96	26.89	26.96	25.76	26.96	1,161,876	26.596	4.66%
2016-03-17	0	3.650	3.640	3.670	3.530	3.700	3,354,000	12,142,881	3.6204	25.76	25.69	25.90	24.91	26.11	475,236	25.551	1.96%
2016-03-16	0	3.580	3.580	3.590	3.520	3.740	2,711,000	9,805,290	3.6169	25.27	25.27	25.34	24.84	26.40	384,128	25.526	-2.45%
2016-03-15	0	3.670	3.660	3.680	3.620	3.720	1,994,000	7,296,612	3.6593	25.90	25.83	25.97	25.55	26.25	282,534	25.826	-1.08%
2016-03-14	0	3.710	3.700	3.710	3.700	3.820	5,026,500	18,944,985	3.7690	26.18	26.11	26.18	26.11	26.96	712,216	26.600	0.82%
2016-03-11	0	3.680	3.680	3.690	3.610	3.740	2,451,000	9,038,095	3.6875	25.97	25.97	26.04	25.48	26.40	347,288	26.025	1.94%
2016-03-10	0	3.610	3.600	3.610	3.570	3.740	2,104,000	7,709,830	3.6644	25.48	25.41	25.48	25.20	26.40	298,120	25.861	-2.17%
2016-03-09	0	3.690	3.680	3.690	3.630	3.770	3,015,164	11,086,336	3.6769	26.04	25.97	26.04	25.62	26.61	427,225	25.950	-2.64%
2016-03-08	0	3.790	3.780	3.790	3.650	3.850	5,574,000	20,899,810	3.7495	26.75	26.68	26.75	25.76	27.17	789,792	26.462	-1.81%
2016-03-07	0	3.860	3.860	3.870	3.610	3.870	9,803,000	36,676,810	3.7414	27.24	27.24	27.31	25.48	27.31	1,389,008	26.405	6.63%
2016-03-04	0	3.620	3.610	3.630	3.450	3.630	5,216,000	18,445,290	3.5363	25.55	25.48	25.62	24.35	25.62	739,066	24.958	4.62%
2016-03-03	0	3.460	3.440	3.470	3.420	3.550	2,852,000	9,880,440	3.4644	24.42	24.28	24.49	24.14	25.05	404,106	24.450	-0.86%
2016-03-02	0	3.490	3.450	3.490	3.380	3.490	7,156,000	24,503,930	3.4242	24.63	24.35	24.63	23.85	24.63	1,013,949	24.167	5.12%
2016-03-01	0	3.320	3.310	3.320	3.250	3.410	7,186,800	23,902,112	3.3258	23.43	23.36	23.43	22.94	24.07	1,018,313	23.472	0.91%
2016-02-29	0	3.290	3.290	3.320	3.260	3.440	2,534,000	8,433,650	3.3282	23.22	23.22	23.43	23.01	24.28	359,048	23.489	-3.52%
2016-02-26	0	3.410	3.420	3.430	3.350	3.450	2,988,000	10,179,895	3.4069	24.07	24.14	24.21	23.64	24.35	423,376	24.045	2.40%
2016-02-25	0	3.330	3.320	3.340	3.300	3.550	4,197,000	14,158,610	3.3735	23.50	23.43	23.57	23.29	25.05	594,682	23.809	-4.86%
2016-02-24	0	3.500	3.480	3.520	3.460	3.610	2,818,000	9,917,855	3.5195	24.70	24.56	24.84	24.42	25.48	399,289	24.839	-1.96%
2016-02-23	0	3.570	3.560	3.580	3.490	3.600	5,595,000	19,901,620	3.5570	25.20	25.12	25.27	24.63	25.41	792,768	25.104	2.29%
2016-02-22	0	3.490	3.470	3.490	3.370	3.500	5,430,000	18,714,060	3.4464	24.63	24.49	24.63	23.78	24.70	769,389	24.323	2.05%
2016-02-19	0	3.420	3.410	3.420	3.300	3.430	4,352,000	14,644,275	3.3650	24.14	24.07	24.14	23.29	24.21	616,644	23.748	0.59%
2016-02-18	0	3.400	3.400	3.410	3.340	3.550	4,874,000	16,700,055	3.4264	24.00	24.00	24.07	23.57	25.05	690,608	24.182	1.80%
2016-02-17	0	3.340	3.340	3.350	3.300	3.510	4,716,000	15,831,275	3.3569	23.57	23.57	23.64	23.29	24.77	668,220	23.692	-4.30%
2016-02-16	0	3.490	3.490	3.500	3.260	3.570	5,361,000	18,624,410	3.4741	24.63	24.63	24.70	23.01	25.20	759,612	24.518	5.76%
2016-02-15	0	3.300	3.300	3.330	3.160	3.330	3,373,000	10,987,660	3.2575	23.29	23.29	23.50	22.30	23.50	477,928	22.990	5.77%
2016-02-12	0	3.120	3.110	3.130	3.040	3.200	3,409,000	10,630,785	3.1184	22.02	21.95	22.09	21.45	22.58	483,029	22.009	-2.50%
2016-02-11	0	3.200	3.190	3.200	3.140	3.310	3,955,000	12,730,915	3.2189	22.58	22.51	22.58	22.16	23.36	560,393	22.718	-5.04%
2016-02-05	0	3.370	3.370	3.380	3.270	3.590	7,579,111	25,932,443	3.4216	23.78	23.78	23.85	23.08	25.34	1,073,901	24.148	-2.32%
2016-02-04	0	3.450	3.450	3.470	3.400	3.810	10,293,000	36,560,850	3.5520	24.35	24.35	24.49	24.00	26.89	1,458,438	25.069	-8.00%
2016-02-03	0	3.750	3.740	3.750	3.740	3.980	4,695,000	17,801,875	3.7917	26.47	26.40	26.47	26.40	28.09	665,245	26.760	-5.54%
2016-02-02	0	3.970	3.930	3.970	3.930	4.090	4,745,000	18,998,847	4.0040	28.02	27.74	28.02	27.74	28.87	672,329	28.258	-2.70%
2016-02-01	0	4.080	4.060	4.070	4.050	4.130	2,650,000	10,817,665	4.0821	28.79	28.65	28.72	28.58	29.15	375,484	28.810	-1.45%
2016-01-29	0	4.140	4.130	4.150	3.870	4.150	4,329,000	17,654,710	4.0782	29.22	29.15	29.29	27.31	29.29	613,385	28.782	6.70%
2016-01-28	0	3.880	3.880	3.890	3.790	3.920	1,847,000	7,173,585	3.8839	27.38	27.38	27.45	26.75	27.67	261,705	27.411	0.26%
2016-01-27	0	3.870	3.860	3.870	3.820	3.970	1,957,000	7,591,670	3.8792	27.31	27.24	27.31	26.96	28.02	277,292	27.378	0.26%
2016-01-26	0	3.860	3.860	3.870	3.850	4.040	2,266,210	8,863,095	3.9110	27.24	27.24	27.31	27.17	28.51	321,104	27.602	-6.08%
2016-01-25	0	4.110	4.090	4.110	3.980	4.140	4,202,000	17,088,440	4.0667	29.01	28.87	29.01	28.09	29.22	595,391	28.701	4.58%
2016-01-22	0	3.930	3.930	3.950	3.810	4.050	4,410,000	17,353,055	3.9349	27.74	27.74	27.88	26.89	28.58	624,863	27.771	0.77%
2016-01-21	0	3.900	3.880	3.900	3.800	4.200	4,172,000	16,369,825	3.9237	27.52	27.38	27.52	26.82	29.64	591,140	27.692	-4.41%
2016-01-20	0	4.080	4.070	4.080	3.990	4.240	3,292,000	13,533,077	4.1109	28.79	28.72	28.79	28.16	29.92	466,451	29.013	-5.34%
2016-01-19	0	4.310	4.320	4.330	3.990	4.320	2,566,000	10,772,625	4.1982	30.42	30.49	30.56	28.16	30.49	363,582	29.629	6.68%
2016-01-18	0	4.040	4.030	4.050	3.770	4.150	4,315,000	17,352,660	4.0215	28.51	28.44	28.58	26.61	29.29	611,402	28.382	2.28%
2016-01-15	0	3.950	3.950	3.960	3.870	4.430	10,499,000	42,899,450	4.0861	27.88	27.88	27.95	27.31	31.26	1,487,626	28.838	-9.40%
2016-01-14	0	4.360	4.340	4.380	4.220	4.540	4,786,000	20,782,697	4.3424	30.77	30.63	30.91	29.78	32.04	678,139	30.647	-1.58%
2016-01-13	0	4.430	4.430	4.440	4.360	4.640	2,639,000	11,878,135	4.5010	31.26	31.26	31.34	30.77	32.75	373,926	31.766	0.68%
2016-01-12	0	4.400	4.390	4.430	4.390	4.730	2,990,000	13,562,115	4.5358	31.05	30.98	31.26	30.98	33.38	423,660	32.012	-2.44%
2016-01-11	0	4.510	4.500	4.530	4.470	4.700	3,068,000	13,995,950	4.5619	31.83	31.76	31.97	31.55	33.17	434,712	32.196	-5.25%
2016-01-08	0	4.760	4.760	4.770	4.680	5.040	4,439,000	21,458,870	4.8342	33.59	33.59	33.66	33.03	35.57	628,972	34.117	-2.46%
2016-01-07	0	4.880	4.850	4.930	4.800	5.220	8,867,000	43,505,860	4.9065	34.44	34.23	34.79	33.88	36.84	1,256,385	34.628	-6.51%
2016-01-06	0	5.220	5.220	5.240	4.990	5.260	9,436,000	48,351,140	5.1241	36.84	36.84	36.98	35.22	37.12	1,337,007	36.164	4.61%
2016-01-05	0	4.990	4.980	5.000	4.860	5.090	4,870,000	24,274,470	4.9845	35.22	35.15	35.29	34.30	35.92	690,041	35.178	-0.20%
2016-01-04	0	5.000	5.010	5.050	4.970	5.210	5,473,000	27,486,035	5.0221	35.29	35.36	35.64	35.08	36.77	775,481	35.444	-4.40%
2015-12-31	0	5.230	5.200	5.250	5.180	5.270	1,951,210	10,217,854	5.2367	36.91	36.70	37.05	36.56	37.19	276,471	36.958	-0.57%
2015-12-30	0	5.260	5.260	5.270	5.110	5.270	3,136,000	16,269,299	5.1879	37.12	37.12	37.19	36.06	37.19	444,347	36.614	2.73%
2015-12-29	0	5.120	5.120	5.140	5.060	5.180	2,767,000	14,102,990	5.0969	36.13	36.13	36.28	35.71	36.56	392,062	35.971	0.59%
2015-12-28	0	5.090	5.090	5.130	5.010	5.200	4,185,000	21,353,940	5.1025	35.92	35.92	36.21	35.36	36.70	592,982	36.011	0.39%
2015-12-24	0	5.070	5.070	5.110	5.070	5.230	461,000	2,373,240	5.1480	35.78	35.78	36.06	35.78	36.91	65,320	36.332	-0.59%
2015-12-23	0	5.100	5.060	5.100	5.020	5.200	3,485,000	17,882,940	5.1314	35.99	35.71	35.99	35.43	36.70	493,797	36.215	0.20%
2015-12-22	0	5.090	5.090	5.100	4.980	5.150	3,921,000	19,767,000	5.0413	35.92	35.92	35.99	35.15	36.35	555,575	35.579	0.99%
2015-12-21	0	5.040	5.040	5.090	4.790	5.090	3,630,000	18,231,670	5.0225	35.57	35.57	35.92	33.81	35.92	514,343	35.447	2.86%
2015-12-18	0	4.900	4.890	4.910	4.890	5.030	3,291,210	16,282,351	4.9472	34.58	34.51	34.65	34.51	35.50	466,339	34.915	-2.20%
2015-12-17	0	5.010	5.010	5.020	4.650	5.030	6,020,000	29,692,070	4.9322	35.36	35.36	35.43	32.82	35.50	852,987	34.810	7.05%
2015-12-16	0	4.680	4.670	4.690	4.590	4.750	2,234,000	10,429,975	4.6687	33.03	32.96	33.10	32.39	33.52	316,540	32.950	4.46%
2015-12-15	0	4.480	4.450	4.510	4.430	4.710	4,457,000	20,319,255	4.5590	31.62	31.41	31.83	31.26	33.24	631,522	32.175	-2.61%
2015-12-14	0	4.600	4.590	4.620	4.380	4.640	8,570,000	38,701,395	4.5159	32.46	32.39	32.61	30.91	32.75	1,214,302	31.871	1.10%
2015-12-11	0	4.550	4.510	4.550	4.360	5.150	15,105,000	70,277,600	4.6526	32.11	31.83	32.11	30.77	36.35	2,140,260	32.836	-11.82%
2015-12-10	0	5.160	5.130	5.160	5.110	5.270	2,578,000	13,376,420	5.1887	36.42	36.21	36.42	36.06	37.19	365,282	36.619	0.19%
2015-12-09	0	5.150	5.150	5.160	4.990	5.240	3,879,500	19,846,635	5.1158	36.35	36.35	36.42	35.22	36.98	549,695	36.105	0.78%
2015-12-08	0	5.110	5.100	5.120	5.010	5.220	5,047,000	25,789,265	5.1098	36.06	35.99	36.13	35.36	36.84	715,120	36.063	-1.35%
2015-12-07	0	5.180	5.180	5.190	5.160	5.390	4,265,000	22,424,960	5.2579	36.56	36.56	36.63	36.42	38.04	604,317	37.108	-3.18%
2015-12-04	0	5.350	5.340	5.370	5.260	5.470	1,799,000	9,604,945	5.3390	37.76	37.69	37.90	37.12	38.60	254,904	37.681	-0.56%
2015-12-03	0	5.380	5.340	5.380	5.340	5.500	5,101,000	27,451,580	5.3816	37.97	37.69	37.97	37.69	38.82	722,772	37.981	-0.92%
2015-12-02	0	5.430	5.420	5.450	5.250	5.560	6,968,000	37,861,605	5.4336	38.32	38.25	38.46	37.05	39.24	987,311	38.348	2.45%
2015-12-01	0	5.300	5.300	5.330	5.260	5.440	7,606,000	40,597,937	5.3376	37.41	37.41	37.62	37.12	38.39	1,077,711	37.671	0.00%
2015-11-30	0	5.300	5.280	5.310	5.110	5.360	5,228,000	27,604,745	5.2802	37.41	37.26	37.48	36.06	37.83	740,767	37.265	3.11%
2015-11-27	0	5.140	5.130	5.150	5.070	5.460	5,258,000	27,224,020	5.1776	36.28	36.21	36.35	35.78	38.53	745,018	36.541	-3.38%
2015-11-26	0	5.320	5.320	5.330	5.060	5.500	9,940,000	53,050,395	5.3371	37.55	37.55	37.62	35.71	38.82	1,408,420	37.667	5.14%
2015-11-25	0	5.060	5.040	5.060	5.020	5.200	4,003,000	20,322,470	5.0768	35.71	35.57	35.71	35.43	36.70	567,194	35.830	-2.32%
2015-11-24	0	5.180	5.170	5.180	5.090	5.240	4,182,000	21,616,775	5.1690	36.56	36.49	36.56	35.92	36.98	592,557	36.481	1.17%
2015-11-23	0	5.120	5.110	5.120	4.920	5.160	9,213,000	46,516,972	5.0491	36.13	36.06	36.13	34.72	36.42	1,305,410	35.634	4.92%
2015-11-20	0	4.880	4.880	4.890	4.680	4.980	11,657,000	56,794,430	4.8721	34.44	34.44	34.51	33.03	35.15	1,651,706	34.385	4.50%
2015-11-19	0	4.670	4.670	4.680	4.500	4.680	2,263,688	10,391,536	4.5905	32.96	32.96	33.03	31.76	33.03	320,747	32.398	3.32%
2015-11-18	0	4.520	4.500	4.530	4.400	4.720	2,986,572	13,354,709	4.4716	31.90	31.76	31.97	31.05	33.31	423,174	31.558	-1.09%
2015-11-17	0	4.570	4.560	4.570	4.550	4.740	2,835,000	13,153,370	4.6396	32.25	32.18	32.25	32.11	33.45	401,697	32.744	-0.22%
2015-11-16	0	4.580	4.530	4.580	4.400	4.600	4,129,000	18,621,375	4.5099	32.32	31.97	32.32	31.05	32.46	585,047	31.829	-0.43%
2015-11-13	0	4.600	4.570	4.620	4.510	4.750	3,406,000	15,647,310	4.5940	32.46	32.25	32.61	31.83	33.52	482,604	32.423	-2.95%
2015-11-12	0	4.740	4.690	4.740	4.580	4.830	4,116,000	19,338,377	4.6983	33.45	33.10	33.45	32.32	34.09	583,205	33.159	1.28%
2015-11-11	0	4.680	4.670	4.680	4.370	4.720	5,296,000	24,255,230	4.5799	33.03	32.96	33.03	30.84	33.31	750,402	32.323	4.93%
2015-11-10	0	4.460	4.450	4.500	4.290	4.520	3,973,000	17,669,870	4.4475	31.48	31.41	31.76	30.28	31.90	562,943	31.388	1.36%
2015-11-09	0	4.400	4.390	4.400	4.370	4.550	2,430,000	10,798,510	4.4438	31.05	30.98	31.05	30.84	32.11	344,312	31.363	-2.00%
2015-11-06	0	4.490	4.480	4.500	4.270	4.500	5,720,000	24,981,566	4.3674	31.69	31.62	31.76	30.14	31.76	810,479	30.823	3.46%
2015-11-05	0	4.340	4.340	4.360	4.220	4.380	5,671,926	24,289,579	4.2824	30.63	30.63	30.77	29.78	30.91	803,668	30.223	1.40%
2015-11-04	0	4.280	4.260	4.280	4.120	4.440	14,487,000	62,575,135	4.3194	30.21	30.07	30.21	29.08	31.34	2,052,695	30.484	3.88%
2015-11-03	0	4.120	4.060	4.120	3.990	4.120	1,647,000	6,693,370	4.0640	29.08	28.65	29.08	28.16	29.08	233,367	28.682	2.23%
2015-11-02	0	4.030	3.990	4.030	3.960	4.130	5,408,000	21,679,885	4.0089	28.44	28.16	28.44	27.95	29.15	766,271	28.293	-0.98%
2015-10-30	0	4.070	4.060	4.090	4.030	4.110	834,000	3,393,105	4.0685	28.72	28.65	28.87	28.44	29.01	118,171	28.713	-1.93%
2015-10-29	0	4.150	4.150	4.160	3.950	4.190	3,887,128	15,816,823	4.0690	29.29	29.29	29.36	27.88	29.57	550,776	28.717	4.53%
2015-10-28	0	3.970	3.960	3.970	3.960	4.110	3,606,000	14,457,570	4.0093	28.02	27.95	28.02	27.95	29.01	510,942	28.296	-3.17%
2015-10-27	0	4.100	4.090	4.100	3.930	4.250	4,300,000	17,394,420	4.0452	28.94	28.87	28.94	27.74	29.99	609,276	28.549	-1.20%
2015-10-26	0	4.150	4.140	4.150	4.090	4.350	4,286,000	17,970,010	4.1927	29.29	29.22	29.29	28.87	30.70	607,293	29.590	-3.26%
2015-10-23	0	4.290	4.270	4.300	4.150	4.310	4,716,000	19,925,430	4.2251	30.28	30.14	30.35	29.29	30.42	668,220	29.819	2.14%
2015-10-22	0	4.200	4.200	4.210	4.140	4.370	4,482,600	18,925,598	4.2220	29.64	29.64	29.71	29.22	30.84	635,149	29.797	-4.55%
2015-10-20	0	4.400	4.400	4.410	4.280	4.500	5,355,800	23,263,820	4.3437	31.05	31.05	31.12	30.21	31.76	758,875	30.656	-2.22%
2015-10-19	0	4.500	4.450	4.500	4.340	4.510	7,161,300	31,626,503	4.4163	31.76	31.41	31.76	30.63	31.83	1,014,700	31.168	3.45%
2015-10-16	0	4.350	4.440	4.450	4.250	4.440	8,352,000	36,045,080	4.3157	30.70	31.34	31.41	29.99	31.34	1,183,413	30.459	2.35%
2015-10-15	0	4.250	4.240	4.270	3.900	4.290	8,843,038	36,787,676	4.1601	29.99	29.92	30.14	27.52	30.28	1,252,989	29.360	8.14%
2015-10-14	0	3.930	3.930	3.940	3.920	4.110	2,449,000	9,781,750	3.9942	27.74	27.74	27.81	27.67	29.01	347,004	28.189	-2.48%
2015-10-13	0	4.030	3.980	4.030	3.950	4.170	4,933,000	20,094,000	4.0734	28.44	28.09	28.44	27.88	29.43	698,968	28.748	-1.95%
2015-10-12	0	4.110	4.100	4.110	3.920	4.150	5,365,500	21,845,495	4.0715	29.01	28.94	29.01	27.67	29.29	760,249	28.735	4.85%
2015-10-09	0	3.920	3.900	3.920	3.830	3.950	5,154,000	20,115,060	3.9028	27.67	27.52	27.67	27.03	27.88	730,282	27.544	2.89%
2015-10-08	0	3.810	3.800	3.810	3.580	3.820	7,405,000	27,566,110	3.7226	26.89	26.82	26.89	25.27	26.96	1,049,231	26.273	4.67%
2015-10-07	0	3.640	3.640	3.650	3.400	3.680	3,664,000	13,048,670	3.5613	25.69	25.69	25.76	24.00	25.97	519,160	25.134	5.81%
2015-10-06	0	3.440	3.420	3.450	3.410	3.550	1,877,000	6,522,875	3.4752	24.28	24.14	24.35	24.07	25.05	265,956	24.526	-1.43%
2015-10-05	0	3.490	3.490	3.500	3.400	3.630	2,587,000	9,058,030	3.5014	24.63	24.63	24.70	24.00	25.62	366,558	24.711	0.29%
2015-10-02	0	3.480	3.470	3.480	3.280	3.500	2,432,000	8,294,405	3.4105	24.56	24.49	24.56	23.15	24.70	344,595	24.070	5.45%
2015-09-30	0	3.300	3.280	3.310	3.220	3.330	2,110,000	6,946,100	3.2920	23.29	23.15	23.36	22.73	23.50	298,971	23.233	2.48%
2015-09-29	0	3.220	3.200	3.220	3.150	3.290	2,763,474	8,910,429	3.2244	22.73	22.58	22.73	22.23	23.22	391,563	22.756	-1.23%
2015-09-25	0	3.260	3.230	3.290	3.210	3.360	3,628,000	11,880,150	3.2746	23.01	22.80	23.22	22.65	23.71	514,059	23.110	-1.21%
2015-09-24	0	3.300	3.290	3.300	3.180	3.310	1,918,000	6,254,120	3.2608	23.29	23.22	23.29	22.44	23.36	271,766	23.013	1.85%
2015-09-23	0	3.240	3.210	3.250	3.160	3.330	3,993,300	12,839,276	3.2152	22.87	22.65	22.94	22.30	23.50	565,819	22.691	-2.99%
2015-09-22	0	3.340	3.310	3.340	3.300	3.470	6,703,000	22,589,340	3.3700	23.57	23.36	23.57	23.29	24.49	949,763	23.784	0.30%
2015-09-21	0	3.330	3.310	3.330	3.180	3.450	11,707,000	38,896,510	3.3225	23.50	23.36	23.50	22.44	24.35	1,658,790	23.449	-8.26%
2015-09-18	0	3.630	3.590	3.640	3.400	3.730	4,675,000	16,811,300	3.5960	25.62	25.34	25.69	24.00	26.32	662,411	25.379	7.40%
2015-09-17	0	3.380	3.370	3.400	3.350	3.550	2,476,000	8,613,100	3.4786	23.85	23.78	24.00	23.64	25.05	350,830	24.551	-2.03%
2015-09-16	0	3.450	3.440	3.470	3.320	3.530	2,073,000	7,105,400	3.4276	24.35	24.28	24.49	23.43	24.91	293,728	24.190	3.92%
2015-09-15	0	3.320	3.310	3.380	3.240	3.480	1,599,000	5,307,370	3.3192	23.43	23.36	23.85	22.87	24.56	226,566	23.425	-1.19%
2015-09-14	0	3.360	3.320	3.390	3.240	3.490	2,888,000	9,700,300	3.3588	23.71	23.43	23.93	22.87	24.63	409,207	23.705	-3.45%
2015-09-11	0	3.480	3.470	3.480	3.460	3.750	4,202,000	14,996,290	3.5688	24.56	24.49	24.56	24.42	26.47	595,391	25.187	-2.52%
2015-09-10	0	3.570	3.570	3.590	3.420	3.750	4,070,000	14,607,010	3.5889	25.20	25.20	25.34	24.14	26.47	576,687	25.329	-0.83%
2015-09-09	0	3.600	3.600	3.620	3.290	3.650	7,013,000	24,318,390	3.4676	25.41	25.41	25.55	23.22	25.76	993,687	24.473	10.09%
2015-09-08	0	3.270	3.270	3.290	2.970	3.290	3,723,000	11,805,960	3.1711	23.08	23.08	23.22	20.96	23.22	527,520	22.380	8.64%
2015-09-07	0	3.010	3.010	3.030	2.920	3.140	1,676,000	5,116,700	3.0529	21.24	21.24	21.38	20.61	22.16	237,476	21.546	1.35%
2015-09-04	0	2.970	2.960	2.970	2.940	3.100	1,618,000	4,794,330	2.9631	20.96	20.89	20.96	20.75	21.88	229,258	20.912	-2.94%
2015-09-02	0	3.060	3.020	3.060	2.860	3.160	2,549,000	7,750,090	3.0404	21.60	21.31	21.60	20.18	22.30	361,173	21.458	1.66%
2015-09-01	0	3.010	3.000	3.010	3.000	3.240	1,978,000	6,102,410	3.0851	21.24	21.17	21.24	21.17	22.87	280,267	21.774	-4.44%
2015-08-31	0	3.150	3.150	3.170	3.140	3.430	4,331,000	13,990,580	3.2303	22.23	22.23	22.37	22.16	24.21	613,669	22.798	-3.96%
2015-08-28	0	3.280	3.270	3.280	3.220	3.440	5,167,000	16,993,710	3.2889	23.15	23.08	23.15	22.73	24.28	732,124	23.212	0.92%
2015-08-27	0	3.250	3.250	3.260	3.040	3.280	5,901,000	18,604,690	3.1528	22.94	22.94	23.01	21.45	23.15	836,126	22.251	7.97%
2015-08-26	0	3.010	3.010	3.020	2.830	3.170	7,055,000	21,551,230	3.0547	21.24	21.24	21.31	19.97	22.37	999,638	21.559	0.67%
2015-08-25	0	2.990	2.980	3.000	2.700	3.230	9,247,000	27,190,300	2.9404	21.10	21.03	21.17	19.06	22.80	1,310,228	20.752	4.91%
2015-08-24	0	2.850	2.850	2.880	2.800	3.200	11,962,000	35,547,880	2.9717	20.11	20.11	20.33	19.76	22.58	1,694,922	20.973	-14.93%
2015-08-21	0	3.350	3.350	3.360	3.220	3.480	7,725,000	25,631,920	3.3180	23.64	23.64	23.71	22.73	24.56	1,094,572	23.417	-5.63%
2015-08-20	0	3.550	3.540	3.560	3.510	3.830	4,459,000	16,259,370	3.6464	25.05	24.98	25.12	24.77	27.03	631,805	25.735	-6.33%
2015-08-19	0	3.790	3.750	3.790	3.530	3.880	5,466,000	20,381,150	3.7287	26.75	26.47	26.75	24.91	27.38	774,489	26.316	-2.57%
2015-08-18	0	3.890	3.890	3.900	3.820	4.010	4,555,000	17,704,380	3.8868	27.45	27.45	27.52	26.96	28.30	645,408	27.431	-1.27%
2015-08-17	0	3.940	3.890	3.940	3.850	4.040	4,523,000	17,616,260	3.8948	27.81	27.45	27.81	27.17	28.51	640,874	27.488	0.00%
2015-08-14	0	3.940	3.930	3.940	3.930	4.090	3,068,000	12,191,690	3.9738	27.81	27.74	27.81	27.74	28.87	434,712	28.045	-2.23%
2015-08-13	0	4.030	4.000	4.050	3.920	4.120	6,716,000	26,758,680	3.9843	28.44	28.23	28.58	27.67	29.08	951,605	28.120	-0.25%
2015-08-12	0	4.040	4.040	4.080	3.960	4.170	5,021,000	20,349,260	4.0528	28.51	28.51	28.79	27.95	29.43	711,436	28.603	-3.35%
2015-08-11	0	4.180	4.180	4.200	4.160	4.420	5,000,000	21,679,860	4.3360	29.50	29.50	29.64	29.36	31.19	708,461	30.601	-3.46%
2015-08-10	0	4.330	4.330	4.340	4.080	4.360	5,102,000	21,633,130	4.2401	30.56	30.56	30.63	28.79	30.77	722,914	29.925	3.59%
2015-08-07	0	4.180	4.170	4.180	4.010	4.200	3,550,000	14,718,745	4.1461	29.50	29.43	29.50	28.30	29.64	503,007	29.261	3.21%
2015-08-06	0	4.050	4.050	4.080	4.020	4.150	1,903,000	7,776,855	4.0866	28.58	28.58	28.79	28.37	29.29	269,640	28.842	-2.41%
2015-08-05	0	4.150	4.150	4.190	4.070	4.230	3,521,000	14,651,410	4.1612	29.29	29.29	29.57	28.72	29.85	498,898	29.368	-0.95%
2015-08-04	0	4.190	4.180	4.190	3.910	4.190	5,255,000	21,378,100	4.0681	29.57	29.50	29.57	27.60	29.57	744,592	28.711	5.28%
2015-08-03	0	3.980	3.980	4.000	3.930	4.120	4,970,000	19,885,370	4.0011	28.09	28.09	28.23	27.74	29.08	704,210	28.238	-1.97%
2015-07-31	0	4.060	4.020	4.060	4.020	4.170	3,687,000	15,032,215	4.0771	28.65	28.37	28.65	28.37	29.43	522,419	28.774	-0.25%
2015-07-30	0	4.070	4.060	4.070	4.050	4.290	3,216,000	13,267,380	4.1254	28.72	28.65	28.72	28.58	30.28	455,682	29.115	-3.10%
2015-07-29	0	4.200	4.180	4.200	4.060	4.320	6,901,000	28,848,785	4.1804	29.64	29.50	29.64	28.65	30.49	977,818	29.503	3.96%
2015-07-28	0	4.040	4.040	4.060	3.810	4.280	9,307,000	38,007,280	4.0837	28.51	28.51	28.65	26.89	30.21	1,318,729	28.821	1.51%
2015-07-27	0	3.980	3.970	3.980	3.880	4.350	11,773,510	47,727,814	4.0538	28.09	28.02	28.09	27.38	30.70	1,668,214	28.610	-10.76%
2015-07-24	0	4.460	4.450	4.480	4.380	4.700	5,672,000	25,799,865	4.5486	31.48	31.41	31.62	30.91	33.17	803,678	32.102	-5.31%
2015-07-23	0	4.710	4.710	4.720	4.580	4.730	4,615,000	21,627,360	4.6863	33.24	33.24	33.31	32.32	33.38	653,909	33.074	1.51%
2015-07-22	0	4.640	4.640	4.660	4.550	4.800	5,822,000	26,912,955	4.6226	32.75	32.75	32.89	32.11	33.88	824,932	32.624	-3.33%
2015-07-21	0	4.800	4.760	4.800	4.580	4.860	8,654,000	40,953,190	4.7323	33.88	33.59	33.88	32.32	34.30	1,226,204	33.398	1.27%
2015-07-20	0	4.740	4.720	4.740	4.600	5.100	10,491,000	49,699,070	4.7373	33.45	33.31	33.45	32.46	35.99	1,486,493	33.434	-1.86%
2015-07-17	0	4.830	4.820	4.830	4.670	4.910	10,545,000	50,659,945	4.8042	34.09	34.02	34.09	32.96	34.65	1,494,144	33.906	5.00%
2015-07-16	0	4.600	4.590	4.630	4.300	4.710	8,003,000	36,695,780	4.5853	32.46	32.39	32.68	30.35	33.24	1,133,963	32.361	2.22%
2015-07-15	0	4.500	4.490	4.500	4.290	4.820	12,793,000	57,691,730	4.5096	31.76	31.69	31.76	30.28	34.02	1,812,668	31.827	-5.86%
2015-07-14	0	4.780	4.770	4.780	4.700	5.100	13,386,000	65,130,145	4.8655	33.74	33.66	33.74	33.17	35.99	1,896,692	34.339	-2.05%
2015-07-13	0	4.880	4.880	4.910	4.390	4.930	15,353,962	71,432,970	4.6524	34.44	34.44	34.65	30.98	34.79	2,175,536	32.835	7.73%
2015-07-10	0	4.530	4.510	4.580	4.270	4.970	28,084,000	127,828,815	4.5517	31.97	31.83	32.32	30.14	35.08	3,979,283	32.124	5.59%
2015-07-09	0	4.290	4.290	4.330	3.150	4.400	37,435,829	148,405,921	3.9643	30.28	30.28	30.56	22.23	31.05	5,304,364	27.978	37.94%
2015-07-08	0	3.110	3.100	3.130	2.640	3.390	37,553,000	114,469,075	3.0482	21.95	21.88	22.09	18.63	23.93	5,320,967	21.513	-11.65%
2015-07-07	0	3.520	3.500	3.520	3.340	4.230	26,526,000	99,855,020	3.7644	24.84	24.70	24.84	23.57	29.85	3,758,527	26.568	-17.37%
2015-07-06	0	4.260	4.250	4.300	3.660	5.750	37,823,688	163,074,725	4.3114	30.07	29.99	30.35	25.83	40.58	5,359,321	30.428	-21.98%
2015-07-03	0	5.460	5.420	5.460	5.330	5.920	16,409,000	90,706,770	5.5279	38.53	38.25	38.53	37.62	41.78	2,325,027	39.013	-6.35%
2015-07-02	0	5.830	5.780	5.790	5.720	6.310	9,850,000	58,133,877	5.9019	41.15	40.79	40.86	40.37	44.53	1,395,668	41.653	-4.27%
2015-06-30	0	6.090	6.090	6.130	5.760	6.490	14,412,000	87,903,055	6.0993	42.98	42.98	43.26	40.65	45.80	2,042,068	43.046	0.50%
2015-06-29	0	6.060	6.030	6.100	5.720	6.910	14,480,000	90,202,035	6.2294	42.77	42.56	43.05	40.37	48.77	2,051,703	43.964	-9.96%
2015-06-26	0	6.730	6.720	6.790	6.610	7.050	9,663,000	65,582,535	6.7870	47.50	47.43	47.92	46.65	49.76	1,369,172	47.899	-3.86%
2015-06-25	0	7.000	7.000	7.010	6.920	7.480	6,685,000	47,936,210	7.1707	49.40	49.40	49.47	48.84	52.79	947,212	50.608	-6.42%
2015-06-24	0	7.480	7.460	7.500	7.180	7.500	8,459,000	62,551,620	7.3947	52.79	52.65	52.93	50.67	52.93	1,198,574	52.188	1.63%
2015-06-23	0	7.360	7.320	7.360	6.900	7.420	7,131,000	51,556,650	7.2299	51.94	51.66	51.94	48.70	52.37	1,010,407	51.026	5.29%
2015-06-22	0	6.990	6.980	7.000	6.750	7.100	3,463,000	24,206,210	6.9900	49.33	49.26	49.40	47.64	50.11	490,680	49.332	3.86%
2015-06-19	0	6.730	6.720	6.760	6.720	7.260	9,906,269	69,425,874	7.0083	47.50	47.43	47.71	47.43	51.24	1,403,641	49.461	-3.86%
2015-06-18	0	7.000	7.000	7.010	6.700	7.290	16,476,000	117,677,100	7.1423	49.40	49.40	49.47	47.29	51.45	2,334,520	50.407	5.42%
2015-06-17	0	6.640	6.610	6.650	6.390	6.660	5,448,000	35,592,660	6.5332	46.86	46.65	46.93	45.10	47.00	771,939	46.108	3.59%
2015-06-16	0	6.410	6.380	6.410	6.340	6.590	4,367,500	28,129,775	6.4407	45.24	45.03	45.24	44.74	46.51	618,841	45.456	-2.29%
2015-06-15	0	6.560	6.550	6.560	6.540	6.860	4,080,000	27,268,005	6.6833	46.30	46.23	46.30	46.16	48.41	578,104	47.168	-3.53%
2015-06-12	0	6.800	6.800	6.810	6.500	6.870	6,119,510	40,776,457	6.6634	47.99	47.99	48.06	45.87	48.49	867,087	47.027	2.10%
2015-06-11	0	6.660	6.660	6.720	6.620	6.980	2,835,000	19,127,025	6.7467	47.00	47.00	47.43	46.72	49.26	401,697	47.616	-1.48%
2015-06-10	0	6.760	6.770	6.780	6.580	6.990	5,089,000	34,666,105	6.8120	47.71	47.78	47.85	46.44	49.33	721,072	48.076	1.81%
2015-06-09	0	6.640	6.610	6.650	6.300	6.900	12,676,000	82,853,190	6.5362	46.86	46.65	46.93	44.46	48.70	1,796,090	46.130	-1.78%
2015-06-08	0	6.760	6.700	6.780	6.700	7.190	11,388,000	78,456,552	6.8894	47.71	47.29	47.85	47.29	50.74	1,613,591	48.622	-5.98%
2015-06-05	0	7.190	7.160	7.200	7.150	7.760	4,715,000	34,743,930	7.3688	50.74	50.53	50.81	50.46	54.77	668,079	52.006	-2.84%
2015-06-04	0	7.400	7.400	7.440	7.200	7.760	7,806,000	57,900,210	7.4174	52.23	52.23	52.51	50.81	54.77	1,106,049	52.349	-3.77%
2015-06-03	0	7.690	7.690	7.750	7.520	7.800	3,996,000	30,671,430	7.6755	54.27	54.27	54.70	53.07	55.05	566,202	54.170	-0.77%
2015-06-02	0	7.750	7.740	7.750	7.670	8.030	3,794,000	29,429,235	7.7568	54.70	54.63	54.70	54.13	56.67	537,580	54.744	-1.77%
2015-06-01	0	7.890	7.880	7.980	7.700	8.130	4,922,000	38,893,990	7.9021	55.68	55.61	56.32	54.34	57.38	697,409	55.769	-1.38%
2015-05-29	0	8.000	7.990	8.000	7.740	8.300	7,205,000	58,031,170	8.0543	56.46	56.39	56.46	54.63	58.58	1,020,892	56.844	0.63%
2015-05-28	0	7.950	7.940	7.990	7.510	8.500	9,387,000	74,056,090	7.8892	56.11	56.04	56.39	53.00	59.99	1,330,065	55.679	-4.56%
2015-05-27	0	8.330	8.300	8.370	8.170	8.820	5,989,000	50,355,705	8.4080	58.79	58.58	59.07	57.66	62.25	848,594	59.340	-1.77%
2015-05-26	0	8.480	8.440	8.520	8.010	8.640	17,991,000	151,562,690	8.4244	59.85	59.57	60.13	56.53	60.98	2,549,184	59.455	8.03%
2015-05-22	0	7.850	7.770	7.860	7.350	7.860	7,090,000	53,966,610	7.6117	55.40	54.84	55.47	51.87	55.47	1,004,598	53.720	3.70%
2015-05-21	0	7.570	7.560	7.570	7.400	7.800	3,458,148	26,229,071	7.5847	53.43	53.36	53.43	52.23	55.05	489,993	53.530	-1.71%
2015-05-20	0	7.820	7.820	7.830	7.710	8.090	8,689,000	68,544,165	7.8886	54.36	54.36	54.43	53.59	56.23	1,250,056	54.833	-1.64%
2015-05-19	0	7.950	7.950	7.970	7.230	8.090	15,174,000	115,527,620	7.6135	55.26	55.26	55.40	50.25	56.23	2,183,030	52.921	9.96%
2015-05-18	0	7.230	7.230	7.250	7.100	7.450	5,465,000	39,874,920	7.2964	50.25	50.25	50.39	49.35	51.78	786,230	50.717	-0.96%
2015-05-15	0	7.300	7.270	7.300	7.070	7.490	7,730,000	56,203,535	7.2708	50.74	50.53	50.74	49.14	52.06	1,112,088	50.539	0.14%
2015-05-14	0	7.290	7.250	7.290	6.920	7.420	16,801,000	122,062,660	7.2652	50.67	50.39	50.67	48.10	51.58	2,417,100	50.500	3.99%
2015-05-13	0	7.010	6.990	7.000	6.300	7.100	15,418,000	104,498,585	6.7777	48.73	48.59	48.66	43.79	49.35	2,218,133	47.111	8.35%
2015-05-12	0	6.470	6.470	6.480	6.250	6.810	11,533,000	74,339,185	6.4458	44.97	44.97	45.04	43.44	47.34	1,659,212	44.804	-3.14%
2015-05-11	0	6.680	6.680	6.700	6.520	6.900	8,258,000	55,410,980	6.7100	46.43	46.43	46.57	45.32	47.96	1,188,049	46.640	0.91%
2015-05-08	0	6.620	6.620	6.630	6.410	6.700	7,468,000	48,922,720	6.5510	46.01	46.01	46.08	44.56	46.57	1,074,395	45.535	2.80%
2015-05-07	0	6.440	6.390	6.440	6.310	6.760	8,046,000	52,306,620	6.5009	44.76	44.42	44.76	43.86	46.99	1,157,549	45.187	-4.17%
2015-05-06	0	6.720	6.700	6.720	6.570	7.020	7,647,000	51,997,140	6.7997	46.71	46.57	46.71	45.67	48.80	1,100,147	47.264	-2.47%
2015-05-05	0	6.890	6.870	6.920	6.800	7.450	10,939,000	75,766,820	6.9263	47.89	47.75	48.10	47.27	51.78	1,573,755	48.144	-5.23%
2015-05-04	0	7.270	7.240	7.280	6.920	7.500	14,479,000	104,204,450	7.1969	50.53	50.32	50.60	48.10	52.13	2,083,042	50.025	6.91%
2015-04-30	0	6.800	6.770	6.780	6.740	6.970	8,160,000	55,903,045	6.8509	47.27	47.06	47.13	46.85	48.45	1,173,950	47.620	0.74%
2015-04-29	0	6.750	6.750	6.760	6.640	6.970	13,415,000	90,711,265	6.7619	46.92	46.92	46.99	46.15	48.45	1,929,968	47.001	-1.89%
2015-04-28	0	6.880	6.870	6.880	6.750	7.250	8,354,000	58,075,680	6.9518	47.82	47.75	47.82	46.92	50.39	1,201,860	48.321	-4.44%
2015-04-27	0	7.200	7.170	7.200	6.880	7.340	8,449,000	59,779,810	7.0754	50.05	49.84	50.05	47.82	51.02	1,215,528	49.180	0.70%
2015-04-24	0	7.150	7.100	7.150	6.900	7.400	10,768,000	75,934,180	7.0518	49.70	49.35	49.70	47.96	51.44	1,549,154	49.017	-2.59%
2015-04-23	0	7.340	7.290	7.310	7.020	7.510	10,681,000	77,213,740	7.2291	51.02	50.67	50.81	48.80	52.20	1,536,638	50.249	-2.13%
2015-04-22	0	7.500	7.440	7.510	6.980	7.560	21,816,000	161,083,795	7.3837	52.13	51.71	52.20	48.52	52.55	3,138,591	51.324	8.38%
2015-04-21	0	6.920	6.850	6.940	6.600	6.940	10,548,000	72,092,140	6.8347	48.10	47.61	48.24	45.88	48.24	1,517,503	47.507	5.49%
2015-04-20	0	6.560	6.600	6.620	6.400	6.840	11,978,000	78,672,430	6.5681	45.60	45.88	46.01	44.49	47.54	1,723,232	45.654	-2.09%
2015-04-17	0	6.700	6.690	6.700	6.690	7.350	13,323,000	92,562,312	6.9476	46.57	46.50	46.57	46.50	51.09	1,916,733	48.292	-3.32%
2015-04-16	0	6.930	6.850	6.950	6.810	7.240	11,571,000	81,305,356	7.0266	48.17	47.61	48.31	47.34	50.32	1,664,679	48.841	1.61%
2015-04-15	0	6.820	6.820	6.850	6.730	7.490	13,425,000	95,026,550	7.0783	47.41	47.41	47.61	46.78	52.06	1,931,407	49.201	-6.45%
2015-04-14	0	7.290	7.300	7.390	7.030	7.820	17,216,000	129,444,370	7.5188	50.67	50.74	51.37	48.86	54.36	2,476,805	52.263	-5.32%
2015-04-13	0	7.700	7.680	7.700	7.320	7.800	30,506,474	233,204,730	7.6444	53.52	53.38	53.52	50.88	54.22	4,388,858	53.136	4.76%
2015-04-10	0	7.350	7.340	7.350	6.300	7.400	29,333,000	196,288,390	6.6917	51.09	51.02	51.09	43.79	51.44	4,220,035	46.513	12.73%
2015-04-09	0	6.520	6.440	6.530	6.000	7.900	38,657,653	261,169,910	6.7560	45.32	44.76	45.39	41.71	54.91	5,561,539	46.960	-3.26%
2015-04-08	0	6.740	6.710	6.740	5.780	6.800	47,073,873	306,825,504	6.5180	46.85	46.64	46.85	40.18	47.27	6,772,351	45.306	22.32%
2015-04-02	0	5.510	5.490	5.500	5.300	5.560	18,981,000	104,043,784	5.4815	38.30	38.16	38.23	36.84	38.65	2,730,729	38.101	4.55%
2015-04-01	0	5.270	5.260	5.320	5.090	5.530	20,402,000	109,733,420	5.3786	36.63	36.56	36.98	35.38	38.44	2,935,163	37.386	6.04%
2015-03-31	0	4.970	4.960	4.970	4.900	5.100	8,478,510	42,383,000	4.9989	34.55	34.48	34.55	34.06	35.45	1,219,773	34.747	-2.17%
2015-03-30	0	5.080	5.040	5.090	4.600	5.100	18,217,560	88,454,204	4.8554	35.31	35.03	35.38	31.97	35.45	2,620,896	33.750	13.39%
2015-03-27	0	4.480	4.470	4.480	4.450	4.740	5,984,000	27,100,200	4.5288	31.14	31.07	31.14	30.93	32.95	860,897	31.479	-4.27%
2015-03-26	0	4.680	4.670	4.680	4.410	4.820	19,425,000	91,151,894	4.6925	32.53	32.46	32.53	30.65	33.50	2,794,606	32.617	4.70%
2015-03-25	0	4.470	4.450	4.470	4.080	4.490	24,583,220	105,374,601	4.2864	31.07	30.93	31.07	28.36	31.21	3,536,701	29.795	1.36%
2015-03-24	0	4.410	4.410	4.420	4.200	4.440	7,546,000	32,662,670	4.3285	30.65	30.65	30.72	29.19	30.86	1,085,616	30.087	4.50%
2015-03-23	0	4.220	4.220	4.230	4.180	4.410	6,642,000	28,369,370	4.2712	29.33	29.33	29.40	29.05	30.65	955,561	29.689	-1.63%
2015-03-20	0	4.290	4.280	4.300	4.000	4.380	10,313,000	43,533,310	4.2212	29.82	29.75	29.89	27.80	30.44	1,483,695	29.341	7.25%
2015-03-19	0	4.000	4.000	4.010	3.980	4.050	3,006,000	12,060,290	4.0121	27.80	27.80	27.87	27.66	28.15	432,463	27.887	-0.25%
2015-03-18	0	4.010	4.010	4.020	3.930	4.030	2,951,000	11,781,155	3.9923	27.87	27.87	27.94	27.32	28.01	424,550	27.750	1.52%
2015-03-17	0	3.950	3.950	3.960	3.890	4.040	3,736,000	14,769,995	3.9534	27.46	27.46	27.53	27.04	28.08	537,485	27.480	0.25%
2015-03-16	0	3.940	3.930	3.950	3.870	4.050	3,582,000	14,121,470	3.9423	27.39	27.32	27.46	26.90	28.15	515,330	27.403	-0.51%
2015-03-13	0	3.960	3.950	3.960	3.940	4.080	3,050,000	12,117,490	3.9729	27.53	27.46	27.53	27.39	28.36	438,793	27.616	-1.00%
2015-03-12	0	4.000	4.000	4.010	3.980	4.100	2,788,000	11,190,270	4.0137	27.80	27.80	27.87	27.66	28.50	401,100	27.899	-1.23%
2015-03-11	0	4.050	4.030	4.050	4.000	4.200	4,187,000	17,103,100	4.0848	28.15	28.01	28.15	27.80	29.19	602,369	28.393	-3.34%
2015-03-10	0	4.190	4.180	4.200	4.140	4.380	6,372,000	27,037,358	4.2432	29.12	29.05	29.19	28.78	30.44	916,717	29.494	0.00%
2015-03-09	0	4.190	4.190	4.200	3.980	4.260	4,329,000	17,788,205	4.1091	29.12	29.12	29.19	27.66	29.61	622,798	28.562	3.97%
2015-03-06	0	4.030	4.020	4.030	3.950	4.050	2,403,000	9,667,860	4.0232	28.01	27.94	28.01	27.46	28.15	345,711	27.965	0.75%
2015-03-05	0	4.000	3.980	4.000	3.860	4.020	4,936,000	19,483,805	3.9473	27.80	27.66	27.80	26.83	27.94	710,125	27.437	-1.23%
2015-03-04	0	4.050	4.050	4.060	3.910	4.090	4,284,000	17,175,800	4.0093	28.15	28.15	28.22	27.18	28.43	616,324	27.868	0.75%
2015-03-03	0	4.020	4.020	4.030	3.820	4.030	5,684,000	22,601,542	3.9763	27.94	27.94	28.01	26.55	28.01	817,737	27.639	3.88%
2015-03-02	0	3.870	3.870	3.890	3.780	4.040	11,460,000	44,756,875	3.9055	26.90	26.90	27.04	26.27	28.08	1,648,710	27.147	-3.49%
2015-02-27	0	4.010	4.000	4.050	3.990	4.130	4,476,000	18,053,810	4.0335	27.87	27.80	28.15	27.73	28.71	643,946	28.036	-0.99%
2015-02-26	0	4.050	4.040	4.070	4.040	4.120	2,016,000	8,199,100	4.0670	28.15	28.08	28.29	28.08	28.64	290,035	28.269	-0.49%
2015-02-25	0	4.070	4.060	4.080	4.060	4.150	1,993,000	8,141,640	4.0851	28.29	28.22	28.36	28.22	28.85	286,726	28.395	-0.49%
2015-02-24	0	4.090	4.090	4.100	4.010	4.110	1,349,000	5,507,180	4.0824	28.43	28.43	28.50	27.87	28.57	194,076	28.376	0.74%
2015-02-23	0	4.060	4.050	4.060	4.040	4.170	1,649,000	6,738,210	4.0862	28.22	28.15	28.22	28.08	28.99	237,236	28.403	-0.98%
2015-02-18	0	4.100	4.090	4.100	4.040	4.190	727,000	2,987,545	4.1094	28.50	28.43	28.50	28.08	29.12	104,591	28.564	-1.68%
2015-02-17	0	4.170	4.150	4.170	4.120	4.200	1,741,000	7,236,960	4.1568	28.99	28.85	28.99	28.64	29.19	250,471	28.893	0.00%
2015-02-16	0	4.170	4.150	4.190	4.060	4.220	2,453,000	10,204,915	4.1602	28.99	28.85	29.12	28.22	29.33	352,904	28.917	1.46%
2015-02-13	0	4.110	4.110	4.120	4.000	4.150	2,993,000	12,298,705	4.1092	28.57	28.57	28.64	27.80	28.85	430,592	28.562	0.74%
2015-02-12	0	4.080	4.060	4.090	4.040	4.150	1,636,000	6,699,670	4.0952	28.36	28.22	28.43	28.08	28.85	235,366	28.465	-0.24%
2015-02-11	0	4.090	4.080	4.090	4.020	4.290	5,156,000	21,263,055	4.1239	28.43	28.36	28.43	27.94	29.82	741,775	28.665	-4.22%
2015-02-10	0	4.270	4.260	4.270	4.040	4.340	5,539,000	23,506,424	4.2438	29.68	29.61	29.68	28.08	30.17	796,876	29.498	5.17%
2015-02-09	0	4.060	4.050	4.080	3.820	4.170	11,230,495	45,048,499	4.0113	28.22	28.15	28.36	26.55	28.99	1,615,691	27.882	-0.25%
2015-02-06	0	4.070	4.070	4.090	4.050	4.410	8,979,000	37,483,461	4.1746	28.29	28.29	28.43	28.15	30.65	1,291,777	29.017	-6.44%
2015-02-05	0	4.350	4.340	4.350	4.330	4.480	2,787,000	12,327,215	4.4231	30.24	30.17	30.24	30.10	31.14	400,956	30.745	-3.33%
2015-02-04	0	4.500	4.470	4.500	4.460	4.630	2,738,000	12,347,800	4.5098	31.28	31.07	31.28	31.00	32.18	393,906	31.347	-2.39%
2015-02-03	0	4.610	4.600	4.610	4.470	4.680	2,454,000	11,219,620	4.5720	32.04	31.97	32.04	31.07	32.53	353,048	31.779	0.66%
2015-02-02	0	4.580	4.580	4.590	4.500	4.680	3,008,000	13,752,400	4.5719	31.84	31.84	31.90	31.28	32.53	432,750	31.779	-2.55%
2015-01-30	0	4.700	4.690	4.720	4.620	4.810	3,032,000	14,233,890	4.6946	32.67	32.60	32.81	32.11	33.43	436,203	32.631	-1.26%
2015-01-29	0	4.760	4.750	4.760	4.650	4.860	5,197,000	24,769,923	4.7662	33.09	33.02	33.09	32.32	33.78	747,674	33.129	0.42%
2015-01-28	0	4.740	4.740	4.750	4.560	4.800	5,311,000	25,104,420	4.7269	32.95	32.95	33.02	31.70	33.36	764,075	32.856	1.94%
2015-01-27	0	4.650	4.610	4.650	4.460	4.770	12,751,000	59,149,092	4.6388	32.32	32.04	32.32	31.00	33.16	1,834,441	32.244	6.16%
2015-01-26	0	4.380	4.360	4.400	4.050	4.420	8,638,200	37,144,030	4.3000	30.44	30.31	30.58	28.15	30.72	1,242,747	29.889	7.09%
2015-01-23	0	4.090	4.100	4.110	4.040	4.180	5,342,000	21,923,570	4.1040	28.43	28.50	28.57	28.08	29.05	768,535	28.526	-2.39%
2015-01-22	0	4.190	4.190	4.220	4.150	4.350	9,487,296	40,061,003	4.2226	29.12	29.12	29.33	28.85	30.24	1,364,904	29.351	-2.78%
2015-01-21	0	4.310	4.300	4.310	3.880	4.310	11,674,000	47,730,740	4.0886	29.96	29.89	29.96	26.97	29.96	1,679,497	28.420	9.95%
2015-01-20	0	3.920	3.930	3.940	3.900	4.030	2,661,000	10,510,690	3.9499	27.25	27.32	27.39	27.11	28.01	382,829	27.455	0.51%
2015-01-19	0	3.900	3.890	3.900	3.860	4.020	4,497,000	17,685,540	3.9327	27.11	27.04	27.11	26.83	27.94	646,967	27.336	-2.99%
2015-01-16	0	4.020	4.000	4.020	3.970	4.120	11,226,000	45,319,530	4.0370	27.94	27.80	27.94	27.60	28.64	1,615,045	28.061	0.50%
2015-01-15	0	4.000	4.000	4.010	3.930	4.240	8,789,000	35,714,980	4.0636	27.80	27.80	27.87	27.32	29.47	1,264,442	28.246	-5.44%
2015-01-14	0	4.230	4.210	4.230	4.150	4.260	3,703,000	15,606,520	4.2146	29.40	29.26	29.40	28.85	29.61	532,737	29.295	0.95%
2015-01-13	0	4.190	4.190	4.200	4.140	4.350	4,090,000	17,261,945	4.2205	29.12	29.12	29.19	28.78	30.24	588,414	29.336	1.21%
2015-01-12	0	4.140	4.130	4.150	4.120	4.280	3,210,653	13,439,785	4.1860	28.78	28.71	28.85	28.64	29.75	461,905	29.096	-2.59%
2015-01-09	0	4.250	4.230	4.250	4.200	4.360	4,574,000	19,631,745	4.2920	29.54	29.40	29.54	29.19	30.31	658,045	29.833	0.00%
2015-01-08	0	4.250	4.230	4.250	4.180	4.400	4,660,000	20,011,190	4.2942	29.54	29.40	29.54	29.05	30.58	670,418	29.849	0.00%
2015-01-07	0	4.250	4.220	4.250	4.090	4.450	9,509,000	40,429,755	4.2517	29.54	29.33	29.54	28.43	30.93	1,368,026	29.553	-3.41%
2015-01-06	0	4.400	4.360	4.400	4.200	4.440	9,686,000	42,235,255	4.3604	30.58	30.31	30.58	29.19	30.86	1,393,490	30.309	2.33%
2015-01-05	0	4.300	4.290	4.300	4.180	4.580	12,798,000	55,467,020	4.3340	29.89	29.82	29.89	29.05	31.84	1,841,203	30.125	-6.52%
2015-01-02	0	4.600	4.590	4.600	4.500	4.700	4,911,000	22,606,825	4.6033	31.97	31.90	31.97	31.28	32.67	706,528	31.997	2.22%
2014-12-31	0	4.500	4.500	4.550	4.370	4.580	5,199,000	23,218,700	4.4660	31.28	31.28	31.63	30.38	31.84	747,962	31.043	-0.22%
2014-12-30	0	4.510	4.500	4.520	4.310	4.770	15,779,000	70,839,020	4.4894	31.35	31.28	31.42	29.96	33.16	2,270,069	31.206	-5.65%
2014-12-29	0	4.780	4.740	4.780	4.700	5.030	7,623,000	36,536,350	4.7929	33.23	32.95	33.23	32.67	34.96	1,096,694	33.315	-2.85%
2014-12-24	0	4.920	4.910	4.920	4.840	5.050	2,755,000	13,536,320	4.9134	34.20	34.13	34.20	33.64	35.10	396,352	34.152	0.82%
2014-12-23	0	4.880	4.840	4.880	4.830	5.100	6,867,000	33,817,235	4.9246	33.92	33.64	33.92	33.57	35.45	987,931	34.230	-4.31%
2014-12-22	0	5.100	5.100	5.110	5.090	5.210	2,276,000	11,735,730	5.1563	35.45	35.45	35.52	35.38	36.21	327,440	35.841	-1.92%
2014-12-19	0	5.200	5.170	5.200	5.050	5.210	1,673,000	8,583,360	5.1305	36.14	35.94	36.14	35.10	36.21	240,689	35.662	2.36%
2014-12-18	0	5.080	5.070	5.100	4.910	5.300	3,861,000	19,641,880	5.0873	35.31	35.24	35.45	34.13	36.84	555,468	35.361	-0.59%
2014-12-17	0	5.110	5.080	5.130	4.980	5.330	5,365,000	27,692,590	5.1617	35.52	35.31	35.66	34.62	37.05	771,844	35.879	-2.67%
2014-12-16	0	5.250	5.240	5.260	5.210	5.400	3,435,000	18,160,875	5.2870	36.49	36.42	36.56	36.21	37.53	494,181	36.749	-3.31%
2014-12-15	0	5.430	5.400	5.440	5.250	5.440	3,178,091	17,006,934	5.3513	37.74	37.53	37.81	36.49	37.81	457,221	37.196	2.84%
2014-12-12	0	5.280	5.260	5.310	5.070	5.350	2,239,000	11,806,455	5.2731	36.70	36.56	36.91	35.24	37.19	322,117	36.653	0.57%
2014-12-11	0	5.250	5.240	5.250	5.090	5.300	3,029,000	15,787,480	5.2121	36.49	36.42	36.49	35.38	36.84	435,771	36.229	-2.05%
2014-12-10	0	5.360	5.310	5.360	5.080	5.430	7,267,000	38,624,540	5.3151	37.26	36.91	37.26	35.31	37.74	1,045,478	36.944	5.10%
2014-12-09	0	5.100	5.090	5.100	4.780	5.200	8,575,505	43,538,275	5.0771	35.45	35.38	35.45	33.23	36.14	1,233,727	35.290	5.37%
2014-12-08	0	4.840	4.830	4.850	4.730	5.420	14,938,000	75,082,650	5.0263	33.64	33.57	33.71	32.88	37.67	2,149,077	34.937	-10.54%
2014-12-05	0	5.410	5.400	5.430	5.300	5.690	4,897,658	26,649,005	5.4412	37.60	37.53	37.74	36.84	39.55	704,609	37.821	-0.73%
2014-12-04	0	5.450	5.440	5.450	5.440	5.920	7,626,000	42,792,340	5.6114	37.88	37.81	37.88	37.81	41.15	1,097,126	39.004	-5.55%
2014-12-03	0	5.770	5.740	5.790	5.440	6.080	15,159,000	86,368,565	5.6975	40.11	39.90	40.25	37.81	42.26	2,180,872	39.603	-3.99%
2014-12-02	0	6.010	6.010	6.020	5.730	6.220	7,088,000	42,935,155	6.0574	41.77	41.77	41.84	39.83	43.23	1,019,725	42.105	3.80%
2014-12-01	0	5.790	5.800	5.810	5.560	6.110	12,435,704	71,072,147	5.7152	40.25	40.32	40.38	38.65	42.47	1,789,081	39.726	-4.93%
2014-11-28	0	6.090	6.070	6.090	5.990	6.230	3,937,000	24,020,480	6.1012	42.33	42.19	42.33	41.64	43.30	566,402	42.409	-1.30%
2014-11-27	0	6.170	6.150	6.160	6.040	6.300	7,835,000	48,069,805	6.1353	42.89	42.75	42.82	41.98	43.79	1,127,194	42.646	-1.59%
2014-11-26	0	6.270	6.250	6.280	6.220	6.390	3,307,707	20,767,368	6.2785	43.58	43.44	43.65	43.23	44.42	475,868	43.641	-1.88%
2014-11-25	0	6.390	6.370	6.400	6.170	6.400	4,792,000	30,254,618	6.3136	44.42	44.28	44.49	42.89	44.49	689,408	43.885	2.24%
2014-11-24	0	6.250	6.250	6.270	6.110	6.320	7,598,000	47,400,610	6.2386	43.44	43.44	43.58	42.47	43.93	1,093,097	43.364	3.65%
2014-11-21	0	6.030	6.020	6.030	5.950	6.080	3,572,000	21,414,715	5.9952	41.91	41.84	41.91	41.36	42.26	513,891	41.672	0.50%
2014-11-20	0	6.000	5.960	6.010	5.930	6.150	4,661,000	27,838,290	5.9726	41.71	41.43	41.77	41.22	42.75	670,562	41.515	-0.99%
2014-11-19	0	6.060	6.040	6.060	5.930	6.150	3,309,000	19,973,210	6.0360	42.12	41.98	42.12	41.22	42.75	476,054	41.956	-0.98%
2014-11-18	0	6.120	6.120	6.150	6.040	6.230	4,535,000	27,815,660	6.1336	42.54	42.54	42.75	41.98	43.30	652,434	42.634	0.33%
2014-11-17	0	6.100	6.120	6.150	6.090	6.520	11,214,000	70,746,760	6.3088	42.40	42.54	42.75	42.33	45.32	1,613,318	43.852	-1.77%
2014-11-14	0	6.210	6.220	6.240	5.910	6.360	15,972,000	98,989,860	6.1977	43.17	43.23	43.37	41.08	44.21	2,297,835	43.080	5.08%
2014-11-13	0	5.910	5.900	5.910	5.810	5.920	3,969,000	23,268,345	5.8625	41.08	41.01	41.08	40.38	41.15	571,006	40.750	1.03%
2014-11-12	0	5.850	5.840	5.850	5.750	5.900	5,712,000	33,319,160	5.8332	40.66	40.59	40.66	39.97	41.01	821,765	40.546	1.74%
2014-11-11	0	5.750	5.750	5.760	5.590	5.880	4,631,000	26,542,785	5.7315	39.97	39.97	40.04	38.86	40.87	666,246	39.839	0.52%
2014-11-10	0	5.720	5.700	5.720	5.690	5.910	4,703,312	27,189,056	5.7808	39.76	39.62	39.76	39.55	41.08	676,649	40.182	-1.04%
2014-11-07	0	5.780	5.760	5.780	5.670	5.900	7,076,000	40,545,450	5.7300	40.18	40.04	40.18	39.41	41.01	1,017,999	39.829	-2.20%
2014-11-06	0	5.910	5.880	5.910	5.850	6.040	3,185,000	18,922,850	5.9412	41.08	40.87	41.08	40.66	41.98	458,215	41.297	-1.50%
2014-11-05	0	6.000	5.990	6.020	5.870	6.020	4,876,000	29,141,560	5.9765	41.71	41.64	41.84	40.80	41.84	701,493	41.542	0.50%
2014-11-04	0	5.970	5.970	5.980	5.740	6.020	8,073,000	48,027,170	5.9491	41.50	41.50	41.57	39.90	41.84	1,161,434	41.352	4.01%
2014-11-03	0	5.740	5.740	5.750	5.710	5.980	5,014,000	29,136,220	5.8110	39.90	39.90	39.97	39.69	41.57	721,346	40.391	-4.33%
2014-10-31	0	6.000	5.970	6.000	5.800	6.040	6,283,000	37,335,700	5.9423	41.71	41.50	41.71	40.32	41.98	903,913	41.305	0.33%
2014-10-30	0	5.980	5.970	5.980	5.830	6.000	2,040,000	12,120,225	5.9413	41.57	41.50	41.57	40.52	41.71	293,488	41.297	0.67%
2014-10-29	0	5.940	5.920	5.950	5.840	6.000	5,539,000	32,914,585	5.9423	41.29	41.15	41.36	40.59	41.71	796,876	41.305	1.71%
2014-10-28	0	5.840	5.810	5.850	5.740	5.910	7,484,000	43,683,370	5.8369	40.59	40.38	40.66	39.90	41.08	1,076,697	40.572	-0.51%
2014-10-27	0	5.870	5.860	5.880	5.570	5.910	6,548,000	37,973,840	5.7993	40.80	40.73	40.87	38.72	41.08	942,038	40.310	2.80%
2014-10-24	0	5.710	5.680	5.710	5.500	5.800	8,745,000	49,871,730	5.7029	39.69	39.48	39.69	38.23	40.32	1,258,112	39.640	4.39%
2014-10-23	0	5.470	5.460	5.470	5.300	5.640	10,191,000	55,767,015	5.4722	38.02	37.95	38.02	36.84	39.20	1,466,143	38.037	-3.70%
2014-10-22	0	5.680	5.670	5.690	5.650	5.920	7,033,000	40,621,650	5.7759	39.48	39.41	39.55	39.27	41.15	1,011,813	40.147	-2.24%
2014-10-21	0	5.810	5.790	5.810	5.580	5.930	17,691,000	102,834,620	5.8128	40.38	40.25	40.38	38.79	41.22	2,545,141	40.404	4.68%
2014-10-20	0	5.550	5.540	5.560	5.500	5.850	6,643,000	37,884,980	5.7030	38.58	38.51	38.65	38.23	40.66	955,705	39.641	-2.63%
2014-10-17	0	5.700	5.700	5.720	5.380	5.720	8,187,000	45,632,580	5.5738	39.62	39.62	39.76	37.40	39.76	1,177,835	38.743	3.07%
2014-10-16	0	5.530	5.480	5.500	5.400	5.670	8,891,375	49,338,033	5.5490	38.44	38.09	38.23	37.53	39.41	1,279,171	38.570	-1.95%
2014-10-15	0	5.640	5.620	5.680	5.240	5.730	20,617,058	114,149,954	5.5367	39.20	39.06	39.48	36.42	39.83	2,966,103	38.485	7.43%
2014-10-14	0	5.250	5.250	5.270	4.810	5.380	13,687,000	71,323,230	5.2110	36.49	36.49	36.63	33.43	37.40	1,969,100	36.221	6.92%
2014-10-13	0	4.910	4.890	4.920	4.720	4.990	9,245,000	45,066,565	4.8747	34.13	33.99	34.20	32.81	34.68	1,330,045	33.883	1.45%
2014-10-10	0	4.840	4.820	4.890	4.720	5.050	7,751,000	38,159,680	4.9232	33.64	33.50	33.99	32.81	35.10	1,115,109	34.221	1.47%
2014-10-09	0	4.770	4.760	4.780	4.710	4.890	8,105,000	38,830,410	4.7909	33.16	33.09	33.23	32.74	33.99	1,166,038	33.301	0.21%
2014-10-08	0	4.760	4.750	4.760	4.710	4.860	3,522,000	16,750,080	4.7558	33.09	33.02	33.09	32.74	33.78	506,698	33.057	-1.65%
2014-10-07	0	4.840	4.840	4.850	4.830	4.950	5,758,000	28,025,320	4.8672	33.64	33.64	33.71	33.57	34.41	828,383	33.831	-1.43%
2014-10-06	0	4.910	4.900	4.930	4.890	5.080	2,988,000	14,734,720	4.9313	34.13	34.06	34.27	33.99	35.31	429,873	34.277	-2.00%
2014-10-03	0	5.010	5.000	5.010	4.770	5.040	6,657,000	32,307,810	4.8532	34.82	34.75	34.82	33.16	35.03	957,719	33.734	0.80%
2014-09-30	0	4.970	4.890	4.970	4.630	4.970	7,478,000	35,857,220	4.7950	34.55	33.99	34.55	32.18	34.55	1,075,833	33.330	5.30%
2014-09-29	0	4.720	4.710	4.780	4.690	4.860	7,488,000	35,648,450	4.7607	32.81	32.74	33.23	32.60	33.78	1,077,272	33.091	-1.87%
2014-09-26	0	4.810	4.810	4.830	4.810	4.870	2,758,000	13,320,530	4.8298	33.43	33.43	33.57	33.43	33.85	396,784	33.571	-2.83%
2014-09-25	0	4.950	4.940	4.950	4.880	5.050	3,364,000	16,737,155	4.9754	34.41	34.34	34.41	33.92	35.10	483,967	34.583	-0.80%
2014-09-24	0	4.990	4.980	4.990	4.830	5.110	8,568,000	42,989,055	5.0174	34.68	34.62	34.68	33.57	35.52	1,232,648	34.875	3.53%
2014-09-23	0	4.820	4.810	4.820	4.600	4.860	7,184,000	33,935,740	4.7238	33.50	33.43	33.50	31.97	33.78	1,033,537	32.835	-0.82%
2014-09-22	0	4.860	4.820	4.860	4.470	4.930	7,505,000	35,279,340	4.7008	33.78	33.50	33.78	31.07	34.27	1,079,718	32.675	8.72%
2014-09-19	0	4.470	4.460	4.490	4.370	4.490	4,825,000	21,329,370	4.4206	31.07	31.00	31.21	30.38	31.21	694,156	30.727	2.05%
2014-09-18	0	4.380	4.380	4.400	4.380	4.510	5,214,000	23,219,800	4.4534	30.44	30.44	30.58	30.44	31.35	750,120	30.955	-1.79%
2014-09-17	0	4.460	4.450	4.460	4.380	4.540	6,327,000	28,261,990	4.4669	31.00	30.93	31.00	30.44	31.56	910,243	31.049	3.96%
2014-09-16	0	4.290	4.280	4.310	4.280	4.640	5,811,000	25,371,480	4.3661	29.82	29.75	29.96	29.75	32.25	836,008	30.348	-5.09%
2014-09-15	0	4.520	4.500	4.520	4.460	4.710	6,938,000	31,580,930	4.5519	31.42	31.28	31.42	31.00	32.74	998,145	31.640	-3.21%
2014-09-12	0	4.670	4.660	4.670	4.660	4.840	7,120,000	33,532,330	4.7096	32.46	32.39	32.46	32.39	33.64	1,024,329	32.736	-2.51%
2014-09-11	0	4.790	4.780	4.790	4.770	4.930	7,340,000	35,842,160	4.8831	33.29	33.23	33.29	33.16	34.27	1,055,980	33.942	0.63%
2014-09-10	0	4.760	4.760	4.800	4.750	5.040	7,565,000	36,573,043	4.8345	33.09	33.09	33.36	33.02	35.03	1,088,350	33.604	-3.45%
2014-09-08	0	4.930	4.930	4.960	4.800	5.100	4,003,000	19,719,770	4.9262	34.27	34.27	34.48	33.36	35.45	575,897	34.242	0.41%
2014-09-05	0	4.910	4.910	4.930	4.830	5.130	9,251,000	45,866,000	4.9580	34.13	34.13	34.27	33.57	35.66	1,330,909	34.462	-2.96%
2014-09-04	0	5.060	5.060	5.090	4.660	5.140	22,452,000	110,519,110	4.9225	35.17	35.17	35.38	32.39	35.73	3,230,090	34.215	11.95%
2014-09-03	0	4.520	4.510	4.520	4.480	4.620	5,464,000	24,822,830	4.5430	31.42	31.35	31.42	31.14	32.11	786,086	31.578	1.35%
2014-09-02	0	4.460	4.440	4.480	4.360	4.480	3,970,000	17,528,110	4.4151	31.00	30.86	31.14	30.31	31.14	571,150	30.689	0.22%
2014-09-01	0	4.450	4.430	4.450	4.310	4.460	5,262,000	23,217,888	4.4124	30.93	30.79	30.93	29.96	31.00	757,025	30.670	3.01%
2014-08-29	0	4.320	4.320	4.340	4.250	4.450	9,127,000	39,326,350	4.3088	30.03	30.03	30.17	29.54	30.93	1,313,069	29.950	-3.14%
2014-08-28	0	4.460	4.450	4.460	4.300	4.540	4,656,000	20,758,230	4.4584	31.00	30.93	31.00	29.89	31.56	669,842	30.990	1.59%
2014-08-27	0	4.390	4.380	4.400	4.380	4.630	6,633,000	30,058,255	4.5316	30.51	30.44	30.58	30.44	32.18	954,266	31.499	-4.15%
2014-08-26	0	4.580	4.580	4.590	4.500	4.690	6,055,000	27,801,090	4.5914	31.84	31.84	31.90	31.28	32.60	871,111	31.915	-0.43%
2014-08-25	0	4.600	4.600	4.610	4.340	4.660	13,877,000	63,375,480	4.5669	31.97	31.97	32.04	30.17	32.39	1,996,435	31.744	5.99%
2014-08-22	0	4.340	4.330	4.360	4.290	4.410	3,553,000	15,501,620	4.3630	30.17	30.10	30.31	29.82	30.65	511,158	30.327	2.36%
2014-08-21	0	4.240	4.230	4.240	4.140	4.300	2,199,000	9,359,750	4.2564	29.47	29.40	29.47	28.78	29.89	316,362	29.586	2.42%
2014-08-20	0	4.140	4.120	4.150	4.090	4.270	3,199,000	13,307,830	4.1600	28.78	28.64	28.85	28.43	29.68	460,229	28.916	-2.13%
2014-08-19	0	4.230	4.230	4.250	4.190	4.430	10,188,000	44,262,160	4.3445	29.40	29.40	29.54	29.12	30.79	1,465,711	30.198	0.95%
2014-08-18	0	4.190	4.180	4.200	3.900	4.300	8,741,000	36,043,160	4.1235	29.12	29.05	29.19	27.11	29.89	1,257,537	28.662	9.40%
2014-08-15	0	3.830	3.850	3.870	3.630	3.920	9,321,000	35,199,390	3.7764	26.62	26.76	26.90	25.23	27.25	1,340,979	26.249	4.93%
2014-08-14	0	3.650	3.660	3.680	3.610	3.770	3,856,000	14,164,708	3.6734	25.37	25.44	25.58	25.09	26.20	554,749	25.534	-2.93%
2014-08-13	0	3.760	3.740	3.760	3.730	3.830	2,789,000	10,539,490	3.7789	26.14	26.00	26.14	25.93	26.62	401,244	26.267	-0.27%
2014-08-12	0	3.770	3.770	3.780	3.770	3.880	4,419,000	16,795,440	3.8007	26.20	26.20	26.27	26.20	26.97	635,746	26.418	0.00%
2014-08-11	0	3.770	3.770	3.780	3.710	3.910	4,257,000	16,104,980	3.7832	26.20	26.20	26.27	25.79	27.18	612,439	26.296	-2.33%
2014-08-08	0	3.860	3.850	3.870	3.790	3.930	2,211,000	8,480,130	3.8354	26.83	26.76	26.90	26.34	27.32	318,089	26.660	0.78%
2014-08-07	0	3.830	3.830	3.840	3.820	3.910	2,451,000	9,434,090	3.8491	26.62	26.62	26.69	26.55	27.18	352,617	26.755	-1.29%
2014-08-06	0	3.880	3.870	3.920	3.870	3.990	3,337,000	13,008,006	3.8981	26.97	26.90	27.25	26.90	27.73	480,082	27.095	-2.02%
2014-08-05	0	3.960	3.950	3.990	3.870	4.080	4,533,000	18,111,470	3.9955	27.53	27.46	27.73	26.90	28.36	652,147	27.772	2.86%
2014-08-04	0	3.850	3.830	3.850	3.760	4.000	3,635,000	14,001,540	3.8519	26.76	26.62	26.76	26.14	27.80	522,955	26.774	-2.28%
2014-08-01	0	3.940	3.930	3.950	3.910	4.180	5,429,000	21,786,450	4.0130	27.39	27.32	27.46	27.18	29.05	781,051	27.894	-5.06%
2014-07-31	0	4.150	4.120	4.180	4.110	4.190	2,001,000	8,294,390	4.1451	28.85	28.64	29.05	28.57	29.12	287,877	28.812	0.00%
2014-07-30	0	4.150	4.150	4.160	4.150	4.300	4,260,000	17,783,725	4.1746	28.85	28.85	28.92	28.85	29.89	612,871	29.017	-3.04%
2014-07-29	0	4.280	4.270	4.280	4.260	4.390	3,265,000	14,063,660	4.3074	29.75	29.68	29.75	29.61	30.51	469,724	29.940	-2.51%
2014-07-28	0	4.390	4.360	4.390	4.330	4.510	1,883,000	8,301,705	4.4088	30.51	30.31	30.51	30.10	31.35	270,901	30.645	-1.13%
2014-07-25	0	4.440	4.430	4.440	4.220	4.450	3,305,000	14,466,020	4.3770	30.86	30.79	30.86	29.33	30.93	475,479	30.424	5.21%
2014-07-24	0	4.220	4.180	4.230	4.110	4.260	936,000	3,905,950	4.1730	29.33	29.05	29.40	28.57	29.61	134,659	29.006	1.44%
2014-07-23	0	4.160	4.130	4.160	4.110	4.260	2,203,000	9,143,210	4.1503	28.92	28.71	28.92	28.57	29.61	316,938	28.849	0.00%
2014-07-22	0	4.160	4.150	4.170	4.100	4.270	2,619,000	10,923,200	4.1708	28.92	28.85	28.99	28.50	29.68	376,786	28.990	-1.19%
2014-07-21	0	4.210	4.200	4.210	4.180	4.290	512,000	2,158,850	4.2165	29.26	29.19	29.26	29.05	29.82	73,660	29.308	-0.94%
2014-07-18	0	4.250	4.260	4.290	4.200	4.300	1,758,000	7,445,190	4.2350	29.54	29.61	29.82	29.19	29.89	252,917	29.437	-2.07%
2014-07-17	0	4.340	4.300	4.340	4.270	4.350	786,000	3,389,990	4.3130	30.17	29.89	30.17	29.68	30.24	113,079	29.979	1.88%
2014-07-16	0	4.260	4.250	4.260	4.200	4.430	2,802,000	11,968,280	4.2713	29.61	29.54	29.61	29.19	30.79	403,114	29.690	-3.18%
2014-07-15	0	4.400	4.380	4.400	4.380	4.500	1,890,000	8,362,860	4.4248	30.58	30.44	30.58	30.44	31.28	271,908	30.756	-0.90%
2014-07-14	0	4.440	4.440	4.450	4.360	4.460	3,558,000	15,733,870	4.4221	30.86	30.86	30.93	30.31	31.00	511,877	30.738	1.37%
2014-07-11	0	4.380	4.380	4.400	4.350	4.460	3,061,000	13,470,520	4.4007	30.44	30.44	30.58	30.24	31.00	440,375	30.589	-0.45%
2014-07-10	0	4.400	4.400	4.410	4.330	4.450	3,857,000	16,938,995	4.3918	30.58	30.58	30.65	30.10	30.93	554,893	30.527	3.53%
2014-07-09	0	4.250	4.250	4.260	4.200	4.380	4,362,000	18,663,142	4.2786	29.54	29.54	29.61	29.19	30.44	627,545	29.740	-2.30%
2014-07-08	0	4.350	4.300	4.360	4.280	4.400	2,236,000	9,685,860	4.3318	30.24	29.89	30.31	29.75	30.58	321,685	30.110	0.93%
2014-07-07	0	4.310	4.300	4.320	4.300	4.480	3,751,000	16,395,817	4.3711	29.96	29.89	30.03	29.89	31.14	539,643	30.383	-3.79%
2014-07-04	0	4.480	4.470	4.480	4.260	4.540	3,141,000	13,720,990	4.3684	31.14	31.07	31.14	29.61	31.56	451,885	30.364	4.19%
2014-07-03	0	4.300	4.300	4.310	4.270	4.360	2,038,000	8,773,420	4.3049	29.89	29.89	29.96	29.68	30.31	293,200	29.923	-1.15%
2014-07-02	0	4.350	4.330	4.340	4.250	4.430	2,676,000	11,518,150	4.3042	30.24	30.10	30.17	29.54	30.79	384,987	29.918	-1.81%
2014-06-30	0	4.430	4.450	4.460	4.160	4.460	2,236,000	9,642,560	4.3124	30.79	30.93	31.00	28.92	31.00	321,685	29.975	4.98%
2014-06-27	0	4.220	4.220	4.270	4.210	4.400	2,880,000	12,289,970	4.2674	29.33	29.33	29.68	29.26	30.58	414,335	29.662	-3.87%
2014-06-26	0	4.390	4.370	4.390	4.370	4.480	776,000	3,426,190	4.4152	30.51	30.38	30.51	30.38	31.14	111,640	30.690	1.15%
2014-06-25	0	4.340	4.350	4.370	4.250	4.510	2,839,000	12,518,480	4.4095	30.17	30.24	30.38	29.54	31.35	408,437	30.650	0.70%
2014-06-24	0	4.310	4.300	4.320	4.260	4.420	1,134,000	4,879,860	4.3032	29.96	29.89	30.03	29.61	30.72	163,145	29.911	-2.49%
2014-06-23	0	4.420	4.420	4.450	4.200	4.520	2,593,000	11,518,330	4.4421	30.72	30.72	30.93	29.19	31.42	373,046	30.876	5.24%
2014-06-20	0	4.200	4.190	4.200	4.160	4.270	1,295,000	5,432,710	4.1951	29.19	29.12	29.19	28.92	29.68	186,307	29.160	-0.24%
2014-06-19	0	4.210	4.210	4.220	4.160	4.260	1,560,000	6,566,970	4.2096	29.26	29.26	29.33	28.92	29.61	224,432	29.260	-0.71%
2014-06-18	0	4.240	4.240	4.250	4.200	4.390	2,237,000	9,560,340	4.2737	29.47	29.47	29.54	29.19	30.51	321,829	29.706	-2.53%
2014-06-17	0	4.350	4.340	4.350	4.330	4.500	1,055,000	4,616,260	4.3756	30.24	30.17	30.24	30.10	31.28	151,779	30.414	-3.12%
2014-06-16	0	4.490	4.470	4.490	4.470	4.600	2,497,000	11,299,390	4.5252	31.21	31.07	31.21	31.07	31.97	359,235	31.454	-0.66%
2014-06-13	0	4.520	4.510	4.530	4.350	4.590	4,611,000	20,720,871	4.4938	31.42	31.35	31.49	30.24	31.90	663,368	31.236	2.26%
2014-06-12	0	4.420	4.410	4.440	4.340	4.550	3,642,000	16,189,470	4.4452	30.72	30.65	30.86	30.17	31.63	523,962	30.898	-0.23%
2014-06-11	0	4.430	4.410	4.420	4.270	4.480	4,264,000	18,676,930	4.3801	30.79	30.65	30.72	29.68	31.14	613,447	30.446	2.07%
2014-06-10	0	4.340	4.340	4.350	4.020	4.370	10,341,000	43,979,818	4.2530	30.17	30.17	30.24	27.94	30.38	1,487,723	29.562	9.05%
2014-06-09	0	3.980	3.970	4.020	3.960	4.050	2,611,000	10,400,450	3.9833	27.66	27.60	27.94	27.53	28.15	375,635	27.688	-0.25%
2014-06-06	0	3.990	3.980	4.000	3.930	4.020	1,895,000	7,532,310	3.9748	27.73	27.66	27.80	27.32	27.94	272,627	27.629	0.76%
2014-06-05	0	3.960	3.950	3.970	3.920	4.010	1,859,000	7,368,670	3.9638	27.53	27.46	27.60	27.25	27.87	267,448	27.552	-0.75%
2014-06-04	0	3.990	3.970	3.990	3.980	4.050	2,941,000	11,787,330	4.0079	27.73	27.60	27.73	27.66	28.15	423,111	27.859	-1.72%
2014-06-03	0	4.060	4.060	4.090	4.050	4.200	2,820,000	11,515,790	4.0836	28.22	28.22	28.43	28.15	29.19	405,703	28.385	-2.87%
2014-05-30	0	4.180	4.110	4.210	3.970	4.230	3,252,000	13,265,765	4.0793	29.05	28.57	29.26	27.60	29.40	467,854	28.355	2.20%
2014-05-29	0	4.090	4.070	4.090	4.020	4.140	2,424,000	9,889,870	4.0800	28.43	28.29	28.43	27.94	28.78	348,732	28.359	-0.24%
2014-05-28	0	4.100	4.100	4.120	4.080	4.150	2,911,000	11,968,890	4.1116	28.50	28.50	28.64	28.36	28.85	418,795	28.579	-1.68%
2014-05-27	0	4.170	4.140	4.160	4.000	4.200	4,436,000	18,231,975	4.1100	28.99	28.78	28.92	27.80	29.19	638,192	28.568	2.46%
2014-05-26	0	4.070	4.060	4.110	3.910	4.120	3,870,000	15,558,265	4.0202	28.29	28.22	28.57	27.18	28.64	556,763	27.944	3.83%
2014-05-23	0	3.920	3.920	3.930	3.900	4.080	2,557,000	10,163,240	3.9747	27.25	27.25	27.32	27.11	28.36	367,867	27.628	-2.24%
2014-05-22	0	4.010	4.000	4.010	3.930	4.080	4,657,000	18,648,870	4.0045	27.87	27.80	27.87	27.32	28.36	669,986	27.835	2.04%
2014-05-21	0	3.930	3.920	3.960	3.710	4.030	3,104,000	12,180,355	3.9241	27.32	27.25	27.53	25.79	28.01	446,561	27.276	4.44%
2014-05-20	0	3.880	3.870	3.900	3.800	3.970	1,873,000	7,284,230	3.8891	26.16	26.09	26.29	25.62	26.76	277,833	26.218	1.04%
2014-05-19	0	3.840	3.820	3.840	3.750	3.910	909,000	3,481,440	3.8300	25.89	25.75	25.89	25.28	26.36	134,837	25.820	-2.04%
2014-05-16	0	3.920	3.920	3.930	3.850	3.930	2,401,000	9,356,890	3.8971	26.43	26.43	26.49	25.95	26.49	356,154	26.272	-0.76%
2014-05-15	0	3.950	3.950	3.970	3.810	4.020	3,364,000	13,219,657	3.9297	26.63	26.63	26.76	25.68	27.10	499,001	26.492	1.28%
2014-05-14	0	3.900	3.900	3.910	3.720	3.950	2,448,000	9,373,620	3.8291	26.29	26.29	26.36	25.08	26.63	363,126	25.814	0.78%
2014-05-13	0	3.870	3.850	3.890	3.680	3.960	4,013,000	15,382,490	3.8332	26.09	25.95	26.22	24.81	26.70	595,271	25.841	5.74%
2014-05-12	0	3.660	3.640	3.680	3.550	3.740	4,788,000	17,561,872	3.6679	24.67	24.54	24.81	23.93	25.21	710,231	24.727	2.81%
2014-05-09	0	3.560	3.570	3.590	3.490	3.740	5,853,000	20,966,755	3.5822	24.00	24.07	24.20	23.53	25.21	868,209	24.149	-1.11%
2014-05-08	0	3.600	3.580	3.610	3.570	3.760	4,638,432	16,869,103	3.6368	24.27	24.13	24.34	24.07	25.35	688,045	24.517	-3.49%
2014-05-07	0	3.730	3.720	3.740	3.530	3.840	5,508,000	20,091,524	3.6477	25.15	25.08	25.21	23.80	25.89	817,033	24.591	-2.86%
2014-05-05	0	3.840	3.800	3.850	3.800	4.030	3,042,000	11,806,100	3.8810	25.89	25.62	25.95	25.62	27.17	451,237	26.164	-4.48%
2014-05-02	0	4.020	4.010	4.030	3.880	4.090	3,353,000	13,466,020	4.0161	27.10	27.03	27.17	26.16	27.57	497,370	27.074	3.61%
2014-04-30	0	3.880	3.880	3.890	3.880	4.140	5,432,000	21,745,955	4.0033	26.16	26.16	26.22	26.16	27.91	805,759	26.988	-4.67%
2014-04-29	0	4.070	4.070	4.090	3.970	4.330	6,533,000	26,628,380	4.0760	27.44	27.44	27.57	26.76	29.19	969,077	27.478	-3.10%
2014-04-28	0	4.200	4.170	4.230	4.060	4.420	6,004,000	25,246,424	4.2049	28.31	28.11	28.52	27.37	29.80	890,607	28.347	-4.98%
2014-04-25	0	4.420	4.400	4.420	4.300	4.430	9,916,000	43,026,428	4.3391	29.80	29.66	29.80	28.99	29.86	1,470,897	29.252	2.55%
2014-04-24	0	4.310	4.310	4.340	4.060	4.380	3,817,000	16,251,097	4.2576	29.06	29.06	29.26	27.37	29.53	566,197	28.702	3.11%
2014-04-23	0	4.180	4.170	4.180	4.070	4.450	4,511,000	19,322,860	4.2835	28.18	28.11	28.18	27.44	30.00	669,142	28.877	-5.43%
2014-04-22	0	4.420	4.410	4.420	4.310	4.490	4,509,000	19,880,170	4.4090	29.80	29.73	29.80	29.06	30.27	668,846	29.723	1.14%
2014-04-17	0	4.370	4.350	4.380	4.190	4.470	7,591,000	33,100,890	4.3605	29.46	29.33	29.53	28.25	30.13	1,126,016	29.396	6.33%
2014-04-16	0	4.110	4.110	4.140	4.050	4.320	9,589,100	40,095,832	4.1814	27.71	27.71	27.91	27.30	29.12	1,422,406	28.189	0.00%
2014-04-15	0	4.110	4.100	4.110	3.990	4.450	9,227,000	38,339,340	4.1551	27.71	27.64	27.71	26.90	30.00	1,368,693	28.012	-7.43%
2014-04-14	0	4.440	4.410	4.440	4.330	4.660	4,986,000	22,149,890	4.4424	29.93	29.73	29.93	29.19	31.42	739,602	29.948	-3.27%
2014-04-11	0	4.590	4.580	4.590	4.510	4.880	4,559,021	21,282,939	4.6683	30.94	30.88	30.94	30.40	32.90	676,265	31.471	-4.38%
2014-04-10	0	4.800	4.780	4.800	4.770	5.000	4,361,000	21,031,288	4.8226	32.36	32.22	32.36	32.16	33.71	646,892	32.511	0.00%
2014-04-09	0	4.800	4.800	4.820	4.740	4.900	4,710,000	22,604,351	4.7992	32.36	32.36	32.49	31.95	33.03	698,661	32.354	-0.62%
2014-04-08	0	4.830	4.820	4.830	4.820	5.030	3,440,000	16,889,281	4.9097	32.56	32.49	32.56	32.49	33.91	510,275	33.098	-2.23%
2014-04-07	0	4.940	4.940	5.000	4.890	5.320	3,852,000	19,435,880	5.0457	33.30	33.30	33.71	32.97	35.86	571,389	34.015	-6.08%
2014-04-04	0	5.260	5.260	5.280	5.130	5.350	3,139,000	16,510,790	5.2599	35.46	35.46	35.59	34.58	36.07	465,626	35.459	-0.38%
2014-04-03	0	5.280	5.260	5.280	5.260	5.600	3,413,000	18,256,970	5.3492	35.59	35.46	35.59	35.46	37.75	506,270	36.062	-3.47%
2014-04-02	0	5.470	5.470	5.510	5.320	5.530	2,229,000	12,155,970	5.4536	36.88	36.88	37.15	35.86	37.28	330,640	36.765	-0.36%
2014-04-01	0	5.490	5.470	5.490	5.240	5.510	6,301,000	34,077,676	5.4083	37.01	36.88	37.01	35.33	37.15	934,663	36.460	4.97%
2014-03-31	0	5.230	5.230	5.250	4.690	5.250	7,272,450	36,204,553	4.9783	35.26	35.26	35.39	31.62	35.39	1,078,764	33.561	15.71%
2014-03-28	0	4.520	4.500	4.520	4.310	4.950	9,052,755	41,356,721	4.5684	30.47	30.34	30.47	29.06	33.37	1,342,847	30.798	-8.13%
2014-03-27	0	4.920	4.910	5.020	4.730	5.270	6,298,000	30,979,870	4.9190	33.17	33.10	33.84	31.89	35.53	934,218	33.161	-6.11%
2014-03-26	0	5.240	5.200	5.240	5.150	5.420	5,465,000	28,607,360	5.2346	35.33	35.06	35.33	34.72	36.54	810,654	35.289	-2.60%
2014-03-25	0	5.380	5.350	5.380	5.310	5.620	2,302,000	12,503,830	5.4317	36.27	36.07	36.27	35.80	37.89	341,469	36.618	-3.58%
2014-03-24	0	5.580	5.580	5.610	5.550	5.720	1,072,000	6,020,826	5.6164	37.62	37.62	37.82	37.42	38.56	159,016	37.863	-1.59%
2014-03-21	0	5.670	5.630	5.700	5.300	5.710	4,961,000	27,742,670	5.5922	38.22	37.95	38.43	35.73	38.49	735,893	37.699	5.19%
2014-03-20	0	5.390	5.380	5.400	5.350	5.690	2,230,000	12,218,550	5.4792	36.34	36.27	36.40	36.07	38.36	330,789	36.938	-4.60%
2014-03-19	0	5.650	5.630	5.670	5.520	5.720	1,228,000	6,889,420	5.6103	38.09	37.95	38.22	37.21	38.56	182,156	37.821	0.53%
2014-03-18	0	5.620	5.610	5.630	5.520	5.740	1,745,000	9,827,202	5.6316	37.89	37.82	37.95	37.21	38.70	258,846	37.965	-0.88%
2014-03-17	0	5.670	5.650	5.680	5.580	5.800	1,260,000	7,160,846	5.6832	38.22	38.09	38.29	37.62	39.10	186,903	38.313	-1.22%
2014-03-14	0	5.740	5.710	5.750	5.540	5.810	5,017,000	28,402,027	5.6612	38.70	38.49	38.76	37.35	39.17	744,200	38.165	-1.54%
2014-03-13	0	5.830	5.800	5.820	5.780	5.920	3,371,000	19,668,850	5.8347	39.30	39.10	39.24	38.97	39.91	500,040	39.335	-1.52%
2014-03-12	0	5.920	5.920	5.940	5.830	6.220	3,954,000	23,730,518	6.0016	39.91	39.91	40.04	39.30	41.93	586,519	40.460	-2.15%
2014-03-11	0	6.050	6.020	6.050	5.750	6.200	3,861,000	22,842,900	5.9163	40.79	40.58	40.79	38.76	41.80	572,724	39.885	4.49%
2014-03-10	0	5.790	5.780	5.790	5.750	5.880	1,113,000	6,456,860	5.8013	39.03	38.97	39.03	38.76	39.64	165,098	39.109	-1.86%
2014-03-07	0	5.900	5.880	5.900	5.760	5.940	1,696,000	9,909,010	5.8426	39.77	39.64	39.77	38.83	40.04	251,577	39.388	-0.51%
2014-03-06	0	5.930	5.900	5.930	5.660	5.950	3,775,000	22,134,660	5.8635	39.98	39.77	39.98	38.16	40.11	559,967	39.528	1.54%
2014-03-05	0	5.840	5.850	5.900	5.680	5.950	5,416,000	31,839,700	5.8788	39.37	39.44	39.77	38.29	40.11	803,386	39.632	2.46%
2014-03-04	0	5.700	5.690	5.700	5.690	5.860	2,759,000	15,849,115	5.7445	38.43	38.36	38.43	38.36	39.50	409,258	38.726	-1.21%
2014-03-03	0	5.770	5.770	5.800	5.760	5.950	2,633,000	15,352,122	5.8307	38.90	38.90	39.10	38.83	40.11	390,568	39.307	-0.52%
2014-02-28	0	5.800	5.790	5.800	5.740	5.850	2,984,000	17,287,410	5.7934	39.10	39.03	39.10	38.70	39.44	442,634	39.056	-1.19%
2014-02-27	0	5.870	5.860	5.870	5.720	5.960	1,706,000	10,011,860	5.8686	39.57	39.50	39.57	38.56	40.18	253,061	39.563	-1.51%
2014-02-26	0	5.960	5.930	5.960	5.750	5.960	3,148,000	18,576,515	5.9011	40.18	39.98	40.18	38.76	40.18	466,961	39.782	2.41%
2014-02-25	0	5.820	5.820	5.850	5.610	5.960	7,618,000	44,677,060	5.8647	39.24	39.24	39.44	37.82	40.18	1,130,021	39.536	1.22%
2014-02-24	0	5.750	5.740	5.760	5.550	5.770	7,253,000	41,117,960	5.6691	38.76	38.70	38.83	37.42	38.90	1,075,879	38.218	3.79%
2014-02-21	0	5.540	5.530	5.550	5.350	5.550	3,559,888	19,523,365	5.4843	37.35	37.28	37.42	36.07	37.42	528,058	36.972	2.78%
2014-02-20	0	5.390	5.380	5.390	5.270	5.400	1,751,000	9,328,500	5.3275	36.34	36.27	36.34	35.53	36.40	259,736	35.915	0.19%
2014-02-19	0	5.380	5.360	5.380	5.030	5.380	3,237,000	16,627,615	5.1367	36.27	36.13	36.27	33.91	36.27	480,163	34.629	2.48%
2014-02-18	0	5.250	5.250	5.280	5.150	5.300	1,489,000	7,795,480	5.2354	35.39	35.39	35.59	34.72	35.73	220,872	35.294	-1.87%
2014-02-17	0	5.350	5.320	5.350	5.250	5.490	2,006,000	10,781,905	5.3748	36.07	35.86	36.07	35.39	37.01	297,561	36.234	-0.74%
2014-02-14	0	5.390	5.370	5.400	5.360	5.480	1,167,000	6,291,100	5.3908	36.34	36.20	36.40	36.13	36.94	173,108	36.342	0.94%
2014-02-13	0	5.340	5.300	5.350	5.160	5.350	785,000	4,121,910	5.2508	36.00	35.73	36.07	34.79	36.07	116,444	35.398	2.89%
2014-02-12	0	5.190	5.180	5.190	5.100	5.330	3,353,000	17,423,730	5.1965	34.99	34.92	34.99	34.38	35.93	497,370	35.032	1.17%
2014-02-11	0	5.130	5.090	5.130	5.100	5.330	4,604,000	24,010,630	5.2152	34.58	34.31	34.58	34.38	35.93	682,937	35.158	-3.75%
2014-02-10	0	5.330	5.320	5.350	5.280	5.550	1,125,000	6,056,880	5.3839	35.93	35.86	36.07	35.59	37.42	166,878	36.295	-2.20%
2014-02-07	0	5.450	5.450	5.470	5.430	5.550	395,000	2,167,980	5.4886	36.74	36.74	36.88	36.61	37.42	58,593	37.001	-0.18%
2014-02-06	0	5.460	5.420	5.460	5.400	5.530	725,000	3,952,590	5.4518	36.81	36.54	36.81	36.40	37.28	107,543	36.753	1.30%
2014-02-05	0	5.390	5.390	5.430	5.390	5.670	807,300	4,447,110	5.5086	36.34	36.34	36.61	36.34	38.22	119,751	37.136	-2.71%
2014-02-04	0	5.540	5.510	5.550	5.340	5.730	3,500,112	19,576,097	5.5930	37.35	37.15	37.42	36.00	38.63	519,191	37.705	-1.07%
2014-01-30	0	5.600	5.550	5.600	5.500	5.680	1,002,000	5,588,850	5.5777	37.75	37.42	37.75	37.08	38.29	148,632	37.602	-0.71%
2014-01-29	0	5.640	5.650	5.660	5.490	5.660	1,718,000	9,613,440	5.5957	38.02	38.09	38.16	37.01	38.16	254,841	37.723	4.44%
2014-01-28	0	5.400	5.400	5.440	5.350	5.450	853,000	4,603,470	5.3968	36.40	36.40	36.67	36.07	36.74	126,530	36.382	-0.92%
2014-01-27	0	5.450	5.430	5.450	5.010	5.510	3,284,000	17,495,920	5.3276	36.74	36.61	36.74	33.77	37.15	487,134	35.916	-1.80%
2014-01-24	0	5.550	5.530	5.540	5.410	5.690	4,411,000	24,562,210	5.5684	37.42	37.28	37.35	36.47	38.36	654,309	37.539	0.00%
2014-01-23	0	5.550	5.540	5.570	5.390	5.580	5,340,279	29,396,349	5.5046	37.42	37.35	37.55	36.34	37.62	792,154	37.109	3.16%
2014-01-22	0	5.380	5.380	5.390	5.310	5.430	11,933,000	63,964,160	5.3603	36.27	36.27	36.34	35.80	36.61	1,770,090	36.136	0.56%
2014-01-21	0	5.350	5.340	5.360	5.150	5.370	2,295,000	12,040,260	5.2463	36.07	36.00	36.13	34.72	36.20	340,430	35.368	-0.19%
2014-01-20	0	5.360	5.340	5.380	5.250	5.600	3,913,000	20,979,140	5.3614	36.13	36.00	36.27	35.39	37.75	580,437	36.144	0.56%
2014-01-17	0	5.330	5.310	5.320	5.240	5.350	2,672,000	14,115,740	5.2828	35.93	35.80	35.86	35.33	36.07	396,353	35.614	1.91%
2014-01-16	0	5.230	5.200	5.230	5.130	5.280	2,956,000	15,379,360	5.2028	35.26	35.06	35.26	34.58	35.59	438,480	35.074	1.55%
2014-01-15	0	5.150	5.150	5.160	5.050	5.160	4,499,000	23,047,480	5.1228	34.72	34.72	34.79	34.04	34.79	667,362	34.535	1.98%
2014-01-14	0	5.050	5.010	5.050	4.900	5.180	3,274,000	16,591,210	5.0676	34.04	33.77	34.04	33.03	34.92	485,651	34.163	3.06%
2014-01-13	0	4.900	4.880	4.900	4.840	4.970	1,487,000	7,284,960	4.8991	33.03	32.90	33.03	32.63	33.51	220,575	33.027	-0.81%
2014-01-10	0	4.940	4.930	4.940	4.810	4.970	2,688,000	13,214,950	4.9163	33.30	33.24	33.30	32.43	33.51	398,726	33.143	0.61%
2014-01-09	0	4.910	4.910	4.930	4.900	5.080	2,437,000	12,073,090	4.9541	33.10	33.10	33.24	33.03	34.25	361,494	33.398	-3.16%
2014-01-08	0	5.070	5.060	5.070	4.770	5.120	8,766,468	43,711,585	4.9862	34.18	34.11	34.18	32.16	34.52	1,300,380	33.614	6.74%
2014-01-07	0	4.750	4.740	4.760	4.480	4.780	3,911,000	18,120,240	4.6331	32.02	31.95	32.09	30.20	32.22	580,141	31.234	3.49%
2014-01-06	0	4.590	4.550	4.590	4.480	4.590	1,412,000	6,393,520	4.5280	30.94	30.67	30.94	30.20	30.94	209,450	30.525	-0.22%
2014-01-03	0	4.600	4.550	4.600	4.450	4.600	2,101,000	9,575,590	4.5576	31.01	30.67	31.01	30.00	31.01	311,653	30.725	1.10%
2014-01-02	0	4.550	4.510	4.550	4.360	4.560	1,031,000	4,661,300	4.5211	30.67	30.40	30.67	29.39	30.74	152,934	30.479	-0.44%
2013-12-31	0	4.570	4.520	4.580	4.480	4.570	710,000	3,219,645	4.5347	30.81	30.47	30.88	30.20	30.81	105,318	30.571	1.11%
2013-12-30	0	4.520	4.520	4.550	4.420	4.600	1,355,000	6,113,570	4.5119	30.47	30.47	30.67	29.80	31.01	200,995	30.417	-0.88%
2013-12-27	0	4.560	4.560	4.610	4.280	4.620	2,302,000	10,351,660	4.4968	30.74	30.74	31.08	28.85	31.15	341,469	30.315	0.66%
2013-12-24	0	4.530	4.530	4.570	4.530	4.610	365,000	1,669,960	4.5752	30.54	30.54	30.81	30.54	31.08	54,143	30.844	-0.66%
2013-12-23	0	4.560	4.500	4.580	4.450	4.650	447,000	2,029,330	4.5399	30.74	30.34	30.88	30.00	31.35	66,306	30.606	1.33%
2013-12-20	0	4.500	4.450	4.510	4.370	4.510	1,984,000	8,824,350	4.4478	30.34	30.00	30.40	29.46	30.40	294,298	29.984	1.58%
2013-12-19	0	4.430	4.400	4.430	4.350	4.640	4,433,000	19,640,910	4.4306	29.86	29.66	29.86	29.33	31.28	657,572	29.869	-3.70%
2013-12-18	0	4.600	4.620	4.630	4.470	4.650	2,663,000	12,058,350	4.5281	31.01	31.15	31.21	30.13	31.35	395,018	30.526	0.00%
2013-12-17	0	4.600	4.600	4.630	4.360	4.910	3,932,450	18,328,311	4.6608	31.01	31.01	31.21	29.39	33.10	583,323	31.421	-1.08%
2013-12-16	0	4.650	4.650	4.670	4.640	4.770	1,568,000	7,330,880	4.6753	31.35	31.35	31.48	31.28	32.16	232,590	31.518	-0.85%
2013-12-13	0	4.690	4.640	4.690	4.500	4.830	3,984,000	18,655,790	4.6827	31.62	31.28	31.62	30.34	32.56	590,969	31.568	1.96%
2013-12-12	0	4.600	4.610	4.620	4.140	4.700	5,091,000	22,438,470	4.4075	31.01	31.08	31.15	27.91	31.68	755,177	29.713	11.92%
2013-12-11	0	4.110	4.100	4.110	4.000	4.180	1,969,000	8,056,030	4.0914	27.71	27.64	27.71	26.97	28.18	292,073	27.582	2.75%
2013-12-10	0	4.000	3.950	4.000	3.900	4.040	1,131,000	4,524,690	4.0006	26.97	26.63	26.97	26.29	27.24	167,768	26.970	1.01%
2013-12-09	0	3.960	3.920	3.970	3.900	4.200	4,371,000	17,648,705	4.0377	26.70	26.43	26.76	26.29	28.31	648,375	27.220	-1.00%
2013-12-06	0	4.000	3.980	4.000	3.880	4.040	2,735,200	10,899,736	3.9850	26.97	26.83	26.97	26.16	27.24	405,728	26.865	3.09%
2013-12-05	0	3.880	3.870	3.940	3.800	3.960	1,705,000	6,628,570	3.8877	26.16	26.09	26.56	25.62	26.70	252,912	26.209	-1.27%
2013-12-04	0	3.930	3.930	3.960	3.820	4.020	1,645,000	6,488,440	3.9443	26.49	26.49	26.70	25.75	27.10	244,012	26.591	0.77%
2013-12-03	0	3.900	3.910	3.940	3.880	4.040	2,555,000	10,039,300	3.9293	26.29	26.36	26.56	26.16	27.24	378,998	26.489	-1.76%
2013-12-02	0	3.970	3.970	3.980	3.830	4.010	4,468,000	17,656,630	3.9518	26.76	26.76	26.83	25.82	27.03	662,764	26.641	4.20%
2013-11-29	0	3.810	3.810	3.850	3.720	3.850	1,199,000	4,522,100	3.7716	25.68	25.68	25.95	25.08	25.95	177,854	25.426	1.06%
2013-11-28	0	3.770	3.750	3.770	3.600	3.780	4,637,100	17,183,621	3.7057	25.42	25.28	25.42	24.27	25.48	687,847	24.982	4.72%
2013-11-27	0	3.600	3.590	3.600	3.530	3.680	2,078,000	7,513,390	3.6157	24.27	24.20	24.27	23.80	24.81	308,242	24.375	-2.17%
2013-11-26	0	3.680	3.560	3.680	3.540	3.720	7,650,000	27,983,334	3.6580	24.81	24.00	24.81	23.86	25.08	1,134,768	24.660	3.95%
2013-11-25	0	3.540	3.530	3.570	3.520	3.780	2,267,048	8,290,395	3.6569	23.86	23.80	24.07	23.73	25.48	336,284	24.653	-2.75%
2013-11-22	0	3.640	3.630	3.640	3.630	3.720	1,739,000	6,397,440	3.6788	24.54	24.47	24.54	24.47	25.08	257,956	24.801	1.68%
2013-11-21	0	3.580	3.580	3.600	3.480	3.680	2,780,000	9,925,750	3.5704	24.13	24.13	24.27	23.46	24.81	412,373	24.070	-3.24%
2013-11-20	0	3.700	3.670	3.700	3.600	3.780	4,829,034	17,889,574	3.7046	24.94	24.74	24.94	24.27	25.48	716,318	24.974	0.00%
2013-11-19	0	3.700	3.670	3.700	3.410	3.720	4,701,000	17,010,480	3.6185	24.94	24.74	24.94	22.99	25.08	697,326	24.394	5.71%
2013-11-18	0	3.500	3.480	3.510	3.400	3.630	3,938,000	13,873,230	3.5229	23.60	23.46	23.66	22.92	24.47	584,146	23.750	1.74%
2013-11-15	0	3.440	3.430	3.450	3.160	3.530	5,046,000	17,045,320	3.3780	23.19	23.12	23.26	21.30	23.80	748,502	22.773	9.21%
2013-11-14	0	3.150	3.120	3.150	3.060	3.170	1,543,000	4,834,870	3.1334	21.24	21.03	21.24	20.63	21.37	228,882	21.124	0.32%
2013-11-13	0	3.140	3.140	3.160	3.100	3.250	1,884,000	5,934,880	3.1501	21.17	21.17	21.30	20.90	21.91	279,464	21.237	1.29%
2013-11-12	0	3.100	3.120	3.130	3.040	3.200	2,136,000	6,590,908	3.0856	20.90	21.03	21.10	20.49	21.57	316,845	20.802	-1.59%
2013-11-11	0	3.150	3.120	3.150	3.000	3.150	3,222,000	9,978,690	3.0970	21.24	21.03	21.24	20.22	21.24	477,938	20.879	4.65%
2013-11-08	0	3.010	3.010	3.030	2.980	3.210	3,880,000	11,881,020	3.0621	20.29	20.29	20.43	20.09	21.64	575,542	20.643	-4.44%
2013-11-07	0	3.150	3.130	3.150	3.100	3.250	2,524,532	7,970,115	3.1571	21.24	21.10	21.24	20.90	21.91	374,478	21.283	-3.08%
2013-11-06	0	3.250	3.220	3.250	3.140	3.300	1,459,000	4,727,590	3.2403	21.91	21.71	21.91	21.17	22.25	216,422	21.844	0.31%
2013-11-05	0	3.240	3.230	3.240	3.080	3.270	2,258,000	7,206,720	3.1916	21.84	21.77	21.84	20.76	22.04	334,942	21.516	1.25%
2013-11-04	0	3.200	3.190	3.200	3.120	3.380	2,417,000	7,726,775	3.1968	21.57	21.51	21.57	21.03	22.79	358,527	21.551	-2.44%
2013-11-01	0	3.280	3.240	3.280	3.000	3.280	2,188,000	6,950,395	3.1766	22.11	21.84	22.11	20.22	22.11	324,558	21.415	4.46%
2013-10-31	0	3.140	3.130	3.140	3.030	3.150	2,199,000	6,800,990	3.0928	21.17	21.10	21.17	20.43	21.24	326,190	20.850	2.61%
2013-10-30	0	3.060	3.040	3.070	2.880	3.080	1,683,000	5,047,970	2.9994	20.63	20.49	20.70	19.42	20.76	249,649	20.220	7.37%
2013-10-29	0	2.850	2.840	2.860	2.780	2.980	2,932,000	8,344,070	2.8459	19.21	19.15	19.28	18.74	20.09	434,920	19.185	-3.72%
2013-10-28	0	2.960	2.950	2.960	2.940	3.030	1,494,000	4,451,050	2.9793	19.95	19.89	19.95	19.82	20.43	221,613	20.085	2.07%
2013-10-25	0	2.900	2.890	2.900	2.860	3.050	3,783,000	11,039,150	2.9181	19.55	19.48	19.55	19.28	20.56	561,154	19.672	-3.97%
2013-10-24	0	3.020	3.020	3.050	2.790	3.090	4,900,000	14,543,820	2.9681	20.36	20.36	20.56	18.81	20.83	726,845	20.010	6.71%
2013-10-23	0	2.830	2.810	2.830	2.780	2.930	5,931,000	16,885,510	2.8470	19.08	18.94	19.08	18.74	19.75	879,779	19.193	-0.35%
2013-10-22	0	2.840	2.830	2.850	2.610	2.860	10,278,000	27,952,980	2.7197	19.15	19.08	19.21	17.60	19.28	1,524,594	18.335	5.58%
2013-10-21	0	2.690	2.690	2.700	2.550	2.730	4,347,000	11,554,730	2.6581	18.13	18.13	18.20	17.19	18.40	644,815	17.919	4.26%
2013-10-18	0	2.580	2.580	2.620	2.550	2.740	4,987,000	13,128,010	2.6324	17.39	17.39	17.66	17.19	18.47	739,750	17.747	-1.53%
2013-10-17	0	2.620	2.610	2.650	2.500	2.750	10,581,000	27,805,560	2.6279	17.66	17.60	17.86	16.85	18.54	1,569,540	17.716	4.80%
2013-10-16	0	2.500	2.500	2.520	2.360	2.520	4,799,000	11,850,410	2.4693	16.85	16.85	16.99	15.91	16.99	711,863	16.647	2.04%
2013-10-15	0	2.450	2.460	2.480	2.340	2.510	5,919,000	14,410,250	2.4346	16.52	16.58	16.72	15.78	16.92	877,999	16.413	4.26%
2013-10-11	0	2.350	2.350	2.360	2.280	2.380	2,651,000	6,202,390	2.3396	15.84	15.84	15.91	15.37	16.04	393,238	15.773	3.07%
2013-10-10	0	2.280	2.250	2.280	2.240	2.310	1,971,000	4,468,720	2.2672	15.37	15.17	15.37	15.10	15.57	292,370	15.284	0.44%
2013-10-09	0	2.270	2.260	2.270	2.260	2.320	2,989,800	6,840,060	2.2878	15.30	15.24	15.30	15.24	15.64	443,494	15.423	-2.16%
2013-10-08	0	2.320	2.320	2.330	2.320	2.360	2,761,000	6,478,930	2.3466	15.64	15.64	15.71	15.64	15.91	409,555	15.819	-1.28%
2013-10-07	0	2.350	2.340	2.350	2.310	2.400	4,161,000	9,741,770	2.3412	15.84	15.78	15.84	15.57	16.18	617,225	15.783	-2.08%
2013-10-04	0	2.400	2.390	2.400	2.340	2.410	2,328,000	5,547,930	2.3831	16.18	16.11	16.18	15.78	16.25	345,325	16.066	0.84%
2013-10-03	0	2.380	2.380	2.390	2.370	2.420	6,295,000	15,013,300	2.3850	16.04	16.04	16.11	15.98	16.31	933,773	16.078	-0.83%
2013-10-02	0	2.400	2.380	2.400	2.350	2.460	2,704,000	6,466,090	2.3913	16.18	16.04	16.18	15.84	16.58	401,100	16.121	-1.23%
2013-09-30	0	2.430	2.430	2.440	2.370	2.450	5,166,000	12,549,310	2.4292	16.38	16.38	16.45	15.98	16.52	766,302	16.376	1.25%
2013-09-27	0	2.400	2.390	2.410	2.390	2.510	3,864,000	9,443,680	2.4440	16.18	16.11	16.25	16.11	16.92	573,169	16.476	-3.23%
2013-09-26	0	2.480	2.490	2.500	2.420	2.550	9,681,000	24,252,620	2.5052	16.72	16.79	16.85	16.31	17.19	1,436,038	16.889	2.06%
2013-09-25	0	2.430	2.430	2.450	2.300	2.490	13,121,000	31,630,540	2.4107	16.38	16.38	16.52	15.51	16.79	1,946,312	16.252	4.74%
2013-09-24	0	2.320	2.310	2.320	2.290	2.370	1,317,000	3,045,950	2.3128	15.64	15.57	15.64	15.44	15.98	195,358	15.592	0.00%
2013-09-23	0	2.320	2.310	2.320	2.290	2.400	6,067,000	14,273,090	2.3526	15.64	15.57	15.64	15.44	16.18	899,953	15.860	0.00%
2013-09-19	0	2.320	2.300	2.320	2.260	2.360	12,215,000	28,227,300	2.3109	15.64	15.51	15.64	15.24	15.91	1,811,920	15.579	-0.85%
2013-09-18	0	2.340	2.330	2.350	2.200	2.420	21,500,000	50,747,070	2.3603	15.78	15.71	15.84	14.83	16.31	3,189,217	15.912	6.85%
2013-09-17	0	2.190	2.180	2.190	2.180	2.230	1,875,000	4,124,680	2.1998	14.76	14.70	14.76	14.70	15.03	278,129	14.830	0.92%
2013-09-16	0	2.170	2.170	2.180	2.160	2.210	1,456,000	3,175,650	2.1811	14.63	14.63	14.70	14.56	14.90	215,977	14.704	0.00%
2013-09-13	0	2.170	2.160	2.200	2.160	2.190	571,000	1,239,520	2.1708	14.63	14.56	14.83	14.56	14.76	84,700	14.634	-0.91%
2013-09-12	0	2.190	2.190	2.200	2.180	2.190	30,000	65,560	2.1853	14.76	14.76	14.83	14.70	14.76	4,450	14.732	-0.90%
2013-09-11	0	2.210	2.210	2.220	2.150	2.220	1,854,000	4,038,260	2.1781	14.90	14.90	14.97	14.49	14.97	275,014	14.684	0.45%
2013-09-10	0	2.200	2.190	2.200	2.180	2.250	2,721,000	6,032,600	2.2171	14.83	14.76	14.83	14.70	15.17	403,621	14.946	-1.79%
2013-09-09	0	2.240	2.240	2.250	2.240	2.290	2,124,000	4,809,780	2.2645	15.10	15.10	15.17	15.10	15.44	315,065	15.266	-0.88%
2013-09-06	0	2.260	2.260	2.270	2.210	2.260	1,065,000	2,387,650	2.2419	15.24	15.24	15.30	14.90	15.24	157,977	15.114	1.35%
2013-09-05	0	2.230	2.230	2.250	2.230	2.280	1,536,000	3,454,450	2.2490	15.03	15.03	15.17	15.03	15.37	227,844	15.161	1.36%
2013-09-04	0	2.200	2.200	2.220	2.180	2.240	1,018,000	2,244,960	2.2053	14.83	14.83	14.97	14.70	15.10	151,006	14.867	-1.79%
2013-09-03	0	2.240	2.220	2.240	2.200	2.310	2,592,000	5,825,000	2.2473	15.10	14.97	15.10	14.83	15.57	384,486	15.150	-0.88%
2013-09-02	0	2.260	2.250	2.270	2.200	2.380	3,957,000	8,907,570	2.2511	15.24	15.17	15.30	14.83	16.04	586,964	15.176	-1.74%
2013-08-30	0	2.300	2.300	2.340	2.250	2.380	7,220,000	16,756,540	2.3209	15.51	15.51	15.78	15.17	16.04	1,070,984	15.646	2.68%
2013-08-29	0	2.240	2.230	2.250	2.110	2.270	2,504,000	5,573,250	2.2257	15.10	15.03	15.17	14.22	15.30	371,433	15.005	7.18%
2013-08-28	0	2.090	2.090	2.110	2.030	2.140	1,023,000	2,123,670	2.0759	14.09	14.09	14.22	13.69	14.43	151,747	13.995	-1.88%
2013-08-27	0	2.130	2.120	2.140	2.100	2.150	1,022,000	2,168,340	2.1217	14.36	14.29	14.43	14.16	14.49	151,599	14.303	0.00%
2013-08-26	0	2.130	2.110	2.140	1.970	2.220	3,125,000	6,665,040	2.1328	14.36	14.22	14.43	13.28	14.97	463,549	14.378	9.23%
2013-08-23	0	1.950	1.950	1.970	1.920	1.990	1,170,000	2,283,920	1.9521	13.15	13.15	13.28	12.94	13.42	173,553	13.160	-2.50%
2013-08-22	0	2.000	1.980	2.000	1.940	2.100	2,095,000	4,226,594	2.0175	13.48	13.35	13.48	13.08	14.16	310,763	13.601	-6.10%
2013-08-21	0	2.130	2.140	2.160	2.070	2.170	1,594,000	3,385,090	2.1236	14.36	14.43	14.56	13.95	14.63	236,447	14.316	-2.29%
2013-08-20	0	2.180	2.180	2.190	2.180	2.270	2,242,000	4,967,390	2.2156	14.70	14.70	14.76	14.70	15.30	332,569	14.936	-3.54%
2013-08-19	0	2.260	2.260	2.270	2.180	2.270	3,245,000	7,263,790	2.2385	15.24	15.24	15.30	14.70	15.30	481,349	15.090	3.67%
2013-08-16	0	2.180	2.180	2.200	2.170	2.230	1,314,000	2,892,760	2.2015	14.70	14.70	14.83	14.63	15.03	194,913	14.841	-2.24%
2013-08-15	0	2.230	2.230	2.250	2.200	2.300	6,537,000	14,718,400	2.2516	15.03	15.03	15.17	14.83	15.51	969,670	15.179	2.29%
2013-08-13	0	2.180	2.180	2.190	2.170	2.200	339,000	739,520	2.1815	14.70	14.70	14.76	14.63	14.83	50,286	14.706	-0.91%
2013-08-12	0	2.200	2.180	2.200	2.130	2.200	394,000	857,930	2.1775	14.83	14.70	14.83	14.36	14.83	58,444	14.679	0.46%
2013-08-09	0	2.190	2.190	2.200	2.150	2.200	474,000	1,027,600	2.1679	14.76	14.76	14.83	14.49	14.83	70,311	14.615	0.00%
2013-08-08	0	2.190	2.190	2.200	2.190	2.210	526,000	1,156,080	2.1979	14.76	14.76	14.83	14.76	14.90	78,025	14.817	0.00%
2013-08-07	0	2.190	2.190	2.210	2.180	2.230	2,279,000	5,012,760	2.1995	14.76	14.76	14.90	14.70	15.03	338,057	14.828	-1.79%
2013-08-06	0	2.230	2.240	2.260	2.120	2.300	3,913,000	8,758,030	2.2382	15.03	15.10	15.24	14.29	15.51	580,437	15.089	4.69%
2013-08-05	0	2.130	2.110	2.130	2.100	2.160	633,000	1,352,990	2.1374	14.36	14.22	14.36	14.16	14.56	93,896	14.409	0.95%
2013-08-02	0	2.110	2.110	2.140	2.110	2.180	1,416,000	3,012,100	2.1272	14.22	14.22	14.43	14.22	14.70	210,043	14.340	-0.94%
2013-08-01	0	2.130	2.130	2.140	2.110	2.230	1,219,000	2,612,420	2.1431	14.36	14.36	14.43	14.22	15.03	180,821	14.448	-3.62%
2013-07-31	0	2.210	2.200	2.220	2.170	2.220	669,000	1,466,610	2.1922	14.90	14.83	14.97	14.63	14.97	99,237	14.779	0.45%
2013-07-30	0	2.200	2.200	2.230	2.190	2.230	287,000	632,080	2.2024	14.83	14.83	15.03	14.76	15.03	42,572	14.847	0.00%
2013-07-29	0	2.200	2.190	2.200	2.180	2.240	419,000	920,640	2.1972	14.83	14.76	14.83	14.70	15.10	62,153	14.813	0.00%
2013-07-26	0	2.200	2.200	2.210	2.190	2.210	660,000	1,451,930	2.1999	14.83	14.83	14.90	14.76	14.90	97,902	14.831	0.00%
2013-07-25	0	2.200	2.200	2.210	2.120	2.230	2,465,000	5,387,650	2.1857	14.83	14.83	14.90	14.29	15.03	365,647	14.735	-0.90%
2013-07-24	0	2.220	2.200	2.220	2.190	2.280	743,000	1,639,310	2.2063	14.97	14.83	14.97	14.76	15.37	110,213	14.874	-0.89%
2013-07-23	0	2.240	2.210	2.220	2.200	2.240	1,390,000	3,094,980	2.2266	15.10	14.90	14.97	14.83	15.10	206,187	15.011	1.36%
2013-07-22	0	2.210	2.210	2.220	2.190	2.240	784,000	1,734,020	2.2118	14.90	14.90	14.97	14.76	15.10	116,295	14.911	-1.34%
2013-07-19	0	2.240	2.220	2.240	2.190	2.350	2,662,000	5,971,700	2.2433	15.10	14.97	15.10	14.76	15.84	394,870	15.123	0.45%
2013-07-18	0	2.230	2.230	2.240	2.170	2.290	2,962,000	6,624,230	2.2364	15.03	15.03	15.10	14.63	15.44	439,370	15.077	0.00%
2013-07-17	0	2.230	2.220	2.230	2.200	2.350	6,133,000	13,925,000	2.2705	15.03	14.97	15.03	14.83	15.84	909,743	15.307	-3.04%
2013-07-16	0	2.300	2.280	2.290	1.950	2.320	15,188,000	33,146,780	2.1824	15.51	15.37	15.44	13.15	15.64	2,252,922	14.713	17.35%
2013-07-15	0	1.960	1.950	1.960	1.920	2.030	6,318,000	12,382,650	1.9599	13.21	13.15	13.21	12.94	13.69	937,185	13.213	0.51%
2013-07-12	0	1.950	1.950	1.970	1.860	2.060	13,797,000	26,473,170	1.9188	13.15	13.15	13.28	12.54	13.89	2,046,587	12.935	-5.80%
2013-07-11	0	2.070	2.100	2.110	1.810	2.110	13,161,000	26,889,800	2.0431	13.95	14.16	14.22	12.20	14.22	1,952,246	13.774