Prices and Webb-site Total Returns

Logan Group Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03380	2013-12-20			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
2026-01-30	0	1.420	1.420	1.430	1.420	1.590	34,387,000	50,604,485	1.4716	1.420	1.420	1.430	1.420	1.590	34,387,000	1.4716	-10.69%
2026-01-29	0	1.590	1.580	1.590	1.340	1.930	168,574,000	285,005,835	1.6907	1.590	1.580	1.590	1.340	1.930	168,574,000	1.6907	18.66%
2026-01-28	0	1.340	1.330	1.340	1.250	1.350	7,685,000	10,057,060	1.3087	1.340	1.330	1.340	1.250	1.350	7,685,000	1.3087	6.35%
2026-01-27	0	1.260	1.260	1.270	1.230	1.270	4,718,000	5,906,075	1.2518	1.260	1.260	1.270	1.230	1.270	4,718,000	1.2518	0.00%
2026-01-26	0	1.260	1.260	1.270	1.230	1.290	6,598,000	8,314,000	1.2601	1.260	1.260	1.270	1.230	1.290	6,598,000	1.2601	-3.08%
2026-01-23	0	1.300	1.280	1.300	1.280	1.380	6,823,000	8,913,280	1.3064	1.300	1.280	1.300	1.280	1.380	6,823,000	1.3064	-5.11%
2026-01-22	0	1.370	1.360	1.370	1.350	1.410	6,569,229	8,972,706	1.3659	1.370	1.360	1.370	1.350	1.410	6,569,229	1.3659	-2.14%
2026-01-21	0	1.400	1.380	1.400	1.370	1.460	8,723,000	12,152,810	1.3932	1.400	1.380	1.400	1.370	1.460	8,723,000	1.3932	-3.45%
2026-01-20	0	1.450	1.440	1.450	1.430	1.490	3,838,000	5,574,456	1.4524	1.450	1.440	1.450	1.430	1.490	3,838,000	1.4524	-2.03%
2026-01-19	0	1.480	1.470	1.480	1.460	1.500	4,418,000	6,523,090	1.4765	1.480	1.470	1.480	1.460	1.500	4,418,000	1.4765	-1.99%
2026-01-16	0	1.510	1.500	1.510	1.480	1.580	4,390,000	6,636,330	1.5117	1.510	1.500	1.510	1.480	1.580	4,390,000	1.5117	-3.21%
2026-01-15	0	1.560	1.540	1.560	1.510	1.570	6,004,000	9,287,929	1.5470	1.560	1.540	1.560	1.510	1.570	6,004,000	1.5470	1.96%
2026-01-14	0	1.530	1.520	1.530	1.490	1.540	2,721,000	4,133,116	1.5190	1.530	1.520	1.530	1.490	1.540	2,721,000	1.5190	1.32%
2026-01-13	0	1.510	1.500	1.510	1.460	1.510	6,564,000	9,752,613	1.4858	1.510	1.500	1.510	1.460	1.510	6,564,000	1.4858	0.67%
2026-01-12	0	1.500	1.490	1.500	1.480	1.530	5,780,000	8,657,872	1.4979	1.500	1.490	1.500	1.480	1.530	5,780,000	1.4979	-2.60%
2026-01-09	0	1.540	1.530	1.540	1.510	1.620	6,790,000	10,378,904	1.5286	1.540	1.530	1.540	1.510	1.620	6,790,000	1.5286	-2.53%
2026-01-08	0	1.580	1.570	1.580	1.550	1.620	4,479,767	7,045,889	1.5728	1.580	1.570	1.580	1.550	1.620	4,479,767	1.5728	-3.07%
2026-01-07	0	1.630	1.620	1.630	1.610	1.700	6,062,000	9,951,912	1.6417	1.630	1.620	1.630	1.610	1.700	6,062,000	1.6417	-4.68%
2026-01-06	0	1.710	1.700	1.710	1.670	1.790	9,643,000	16,552,589	1.7165	1.710	1.700	1.710	1.670	1.790	9,643,000	1.7165	-3.39%
2026-01-05	0	1.770	1.750	1.770	1.720	1.790	10,311,000	18,008,540	1.7465	1.770	1.750	1.770	1.720	1.790	10,311,000	1.7465	-0.56%
2026-01-02	0	1.780	1.780	1.790	1.760	1.900	6,667,000	12,224,328	1.8336	1.780	1.780	1.790	1.760	1.900	6,667,000	1.8336	-0.56%
2025-12-31	0	1.790	1.760	1.790	1.730	1.790	4,645,000	8,172,265	1.7594	1.790	1.760	1.790	1.730	1.790	4,645,000	1.7594	1.13%
2025-12-30	0	1.770	1.750	1.770	1.710	1.810	14,701,000	25,753,567	1.7518	1.770	1.750	1.770	1.710	1.810	14,701,000	1.7518	-2.21%
2025-12-29	0	1.810	1.800	1.810	1.760	1.840	11,651,000	20,936,305	1.7970	1.810	1.800	1.810	1.760	1.840	11,651,000	1.7970	-1.09%
2025-12-24	0	1.830	1.810	1.830	1.790	1.860	7,522,305	13,731,264	1.8254	1.830	1.810	1.830	1.790	1.860	7,522,305	1.8254	1.67%
2025-12-23	0	1.800	1.790	1.800	1.700	1.800	11,891,000	21,111,540	1.7754	1.800	1.790	1.800	1.700	1.800	11,891,000	1.7754	4.05%
2025-12-22	0	1.730	1.710	1.730	1.650	1.730	15,464,000	26,124,490	1.6894	1.730	1.710	1.730	1.650	1.730	15,464,000	1.6894	1.76%
2025-12-19	0	1.700	1.700	1.710	1.700	1.740	9,802,692	16,777,105	1.7115	1.700	1.700	1.710	1.700	1.740	9,802,692	1.7115	0.00%
2025-12-18	0	1.700	1.690	1.700	1.640	1.710	5,816,000	9,776,020	1.6809	1.700	1.690	1.700	1.640	1.710	5,816,000	1.6809	1.80%
2025-12-17	0	1.670	1.650	1.670	1.620	1.670	8,983,000	14,812,630	1.6490	1.670	1.650	1.670	1.620	1.670	8,983,000	1.6490	0.60%
2025-12-16	0	1.660	1.650	1.660	1.640	1.740	11,772,000	19,735,040	1.6764	1.660	1.650	1.660	1.640	1.740	11,772,000	1.6764	-2.92%
2025-12-15	0	1.710	1.700	1.710	1.630	1.780	17,755,000	30,507,090	1.7182	1.710	1.700	1.710	1.630	1.780	17,755,000	1.7182	3.01%
2025-12-12	0	1.660	1.650	1.660	1.590	1.670	14,900,000	24,438,470	1.6402	1.660	1.650	1.660	1.590	1.670	14,900,000	1.6402	4.40%
2025-12-11	0	1.590	1.580	1.590	1.550	1.610	8,248,000	13,104,420	1.5888	1.590	1.580	1.590	1.550	1.610	8,248,000	1.5888	0.00%
2025-12-10	0	1.590	1.580	1.590	1.530	1.620	10,797,000	17,050,902	1.5792	1.590	1.580	1.590	1.530	1.620	10,797,000	1.5792	1.92%
2025-12-09	0	1.560	1.530	1.560	1.510	1.600	12,879,000	19,963,740	1.5501	1.560	1.530	1.560	1.510	1.600	12,879,000	1.5501	-2.50%
2025-12-08	0	1.600	1.590	1.600	1.560	1.620	7,667,000	12,187,640	1.5896	1.600	1.590	1.600	1.560	1.620	7,667,000	1.5896	1.27%
2025-12-05	0	1.580	1.550	1.580	1.550	1.600	11,006,758	17,275,877	1.5696	1.580	1.550	1.580	1.550	1.600	11,006,758	1.5696	1.94%
2025-12-04	0	1.550	1.540	1.550	1.490	1.550	9,708,000	14,754,430	1.5198	1.550	1.540	1.550	1.490	1.550	9,708,000	1.5198	2.65%
2025-12-03	0	1.510	1.500	1.510	1.480	1.520	6,321,000	9,501,135	1.5031	1.510	1.500	1.510	1.480	1.520	6,321,000	1.5031	1.34%
2025-12-02	0	1.490	1.480	1.490	1.420	1.490	7,816,000	11,499,000	1.4712	1.490	1.480	1.490	1.420	1.490	7,816,000	1.4712	2.76%
2025-12-01	0	1.450	1.440	1.450	1.430	1.490	8,538,000	12,461,473	1.4595	1.450	1.440	1.450	1.430	1.490	8,538,000	1.4595	-0.68%
2025-11-28	0	1.460	1.440	1.460	1.430	1.460	6,845,000	9,883,280	1.4439	1.460	1.440	1.460	1.430	1.460	6,845,000	1.4439	2.10%
2025-11-27	0	1.430	1.420	1.430	1.390	1.460	10,158,000	14,431,933	1.4207	1.430	1.420	1.430	1.390	1.460	10,158,000	1.4207	-0.69%
2025-11-26	0	1.440	1.440	1.450	1.440	1.500	10,699,000	15,677,890	1.4654	1.440	1.440	1.450	1.440	1.500	10,699,000	1.4654	-3.36%
2025-11-25	0	1.490	1.480	1.490	1.460	1.510	7,526,000	11,214,800	1.4901	1.490	1.480	1.490	1.460	1.510	7,526,000	1.4901	0.68%
2025-11-24	0	1.480	1.460	1.480	1.450	1.500	6,918,000	10,179,240	1.4714	1.480	1.460	1.480	1.450	1.500	6,918,000	1.4714	0.68%
2025-11-21	0	1.470	1.450	1.470	1.430	1.480	7,490,820	10,921,327	1.4580	1.470	1.450	1.470	1.430	1.480	7,490,820	1.4580	0.00%
2025-11-20	0	1.470	1.460	1.470	1.440	1.520	23,510,000	34,719,217	1.4768	1.470	1.460	1.470	1.440	1.520	23,510,000	1.4768	0.68%
2025-11-19	0	1.460	1.450	1.460	1.430	1.480	7,121,000	10,362,466	1.4552	1.460	1.450	1.460	1.430	1.480	7,121,000	1.4552	0.00%
2025-11-18	0	1.460	1.460	1.470	1.450	1.520	11,698,000	17,260,550	1.4755	1.460	1.460	1.470	1.450	1.520	11,698,000	1.4755	-3.95%
2025-11-17	0	1.520	1.510	1.520	1.470	1.560	14,349,000	21,525,225	1.5001	1.520	1.510	1.520	1.470	1.560	14,349,000	1.5001	-1.94%
2025-11-14	0	1.550	1.540	1.550	1.520	1.570	8,140,000	12,570,790	1.5443	1.550	1.540	1.550	1.520	1.570	8,140,000	1.5443	-1.27%
2025-11-13	0	1.570	1.560	1.570	1.550	1.600	7,259,000	11,409,280	1.5717	1.570	1.560	1.570	1.550	1.600	7,259,000	1.5717	-0.63%
2025-11-12	0	1.580	1.570	1.580	1.560	1.610	10,179,000	16,140,653	1.5857	1.580	1.570	1.580	1.560	1.610	10,179,000	1.5857	0.00%
2025-11-11	0	1.580	1.560	1.580	1.520	1.580	8,240,000	12,825,180	1.5565	1.580	1.560	1.580	1.520	1.580	8,240,000	1.5565	3.95%
2025-11-10	0	1.520	1.520	1.530	1.460	1.530	8,681,000	13,090,600	1.5080	1.520	1.520	1.530	1.460	1.530	8,681,000	1.5080	1.33%
2025-11-07	0	1.500	1.490	1.500	1.460	1.560	17,558,782	26,319,446	1.4989	1.500	1.490	1.500	1.460	1.560	17,558,782	1.4989	-1.96%
2025-11-06	0	1.530	1.520	1.530	1.480	1.610	47,413,000	72,301,480	1.5249	1.530	1.520	1.530	1.480	1.610	47,413,000	1.5249	-4.38%
2025-11-05	0	1.600	1.580	1.600	1.530	1.600	9,840,000	15,460,760	1.5712	1.600	1.580	1.600	1.530	1.600	9,840,000	1.5712	0.63%
2025-11-04	0	1.590	1.570	1.590	1.550	1.620	9,436,000	14,994,990	1.5891	1.590	1.570	1.590	1.550	1.620	9,436,000	1.5891	-0.62%
2025-11-03	0	1.600	1.600	1.610	1.590	1.640	11,871,000	19,137,726	1.6121	1.600	1.600	1.610	1.590	1.640	11,871,000	1.6121	0.00%
2025-10-31	0	1.600	1.590	1.600	1.550	1.610	10,928,000	17,296,900	1.5828	1.600	1.590	1.600	1.550	1.610	10,928,000	1.5828	2.56%
2025-10-30	0	1.560	1.550	1.560	1.520	1.560	9,086,000	14,018,690	1.5429	1.560	1.550	1.560	1.520	1.560	9,086,000	1.5429	2.63%
2025-10-28	0	1.520	1.510	1.520	1.450	1.550	19,716,000	29,519,605	1.4972	1.520	1.510	1.520	1.450	1.550	19,716,000	1.4972	0.00%
2025-10-27	0	1.520	1.520	1.530	1.500	1.560	14,697,000	22,548,410	1.5342	1.520	1.520	1.530	1.500	1.560	14,697,000	1.5342	-0.65%
2025-10-24	0	1.530	1.520	1.530	1.490	1.580	20,049,000	30,575,430	1.5250	1.530	1.520	1.530	1.490	1.580	20,049,000	1.5250	-1.29%
2025-10-23	0	1.550	1.540	1.550	1.480	1.570	16,227,767	24,808,816	1.5288	1.550	1.540	1.550	1.480	1.570	16,227,767	1.5288	1.97%
2025-10-22	0	1.520	1.510	1.520	1.460	1.520	19,048,000	28,465,850	1.4944	1.520	1.510	1.520	1.460	1.520	19,048,000	1.4944	1.33%
2025-10-21	0	1.500	1.490	1.500	1.430	1.570	41,610,000	62,601,450	1.5045	1.500	1.490	1.500	1.430	1.570	41,610,000	1.5045	4.90%
2025-10-20	0	1.430	1.430	1.440	1.380	1.450	11,505,000	16,308,060	1.4175	1.430	1.430	1.440	1.380	1.450	11,505,000	1.4175	1.42%
2025-10-17	0	1.410	1.410	1.420	1.370	1.450	19,305,000	26,833,560	1.3900	1.410	1.410	1.420	1.370	1.450	19,305,000	1.3900	-0.70%
2025-10-16	0	1.420	1.400	1.420	1.350	1.470	32,010,000	45,215,106	1.4125	1.420	1.400	1.420	1.350	1.470	32,010,000	1.4125	2.16%
2025-10-15	0	1.390	1.350	1.390	1.310	1.390	47,855,000	64,764,260	1.3533	1.390	1.350	1.390	1.310	1.390	47,855,000	1.3533	6.11%
2025-10-14	0	1.310	1.300	1.310	1.270	1.330	18,929,000	24,557,890	1.2974	1.310	1.300	1.310	1.270	1.330	18,929,000	1.2974	1.55%
2025-10-13	0	1.290	1.280	1.290	1.220	1.300	41,026,000	51,927,160	1.2657	1.290	1.280	1.290	1.220	1.300	41,026,000	1.2657	-1.53%
2025-10-10	0	1.310	1.290	1.310	1.260	1.330	25,475,000	33,107,070	1.2996	1.310	1.290	1.310	1.260	1.330	25,475,000	1.2996	0.77%
2025-10-09	0	1.300	1.290	1.300	1.160	1.320	63,441,966	79,384,997	1.2513	1.300	1.290	1.300	1.160	1.320	63,441,966	1.2513	-3.70%
2025-10-08	0	1.350	1.340	1.350	1.310	1.360	4,354,000	5,865,300	1.3471	1.350	1.340	1.350	1.310	1.360	4,354,000	1.3471	0.75%
2025-10-06	0	1.340	1.320	1.340	1.290	1.340	4,967,000	6,578,820	1.3245	1.340	1.320	1.340	1.290	1.340	4,967,000	1.3245	3.88%
2025-10-03	0	1.290	1.280	1.290	1.260	1.300	3,343,000	4,289,200	1.2830	1.290	1.280	1.290	1.260	1.300	3,343,000	1.2830	0.78%
2025-10-02	0	1.280	1.270	1.280	1.250	1.310	4,767,000	6,060,744	1.2714	1.280	1.270	1.280	1.250	1.310	4,767,000	1.2714	-1.54%
2025-09-30	0	1.300	1.300	1.310	1.220	1.380	99,291,000	129,981,405	1.3091	1.300	1.300	1.310	1.220	1.380	99,291,000	1.3091	6.56%
2025-09-29	0	1.220	1.210	1.220	1.130	1.250	44,596,000	53,567,330	1.2012	1.220	1.210	1.220	1.130	1.250	44,596,000	1.2012	7.96%
2025-09-26	0	1.130	1.120	1.130	1.090	1.160	35,343,000	39,631,850	1.1213	1.130	1.120	1.130	1.090	1.160	35,343,000	1.1213	0.89%
2025-09-25	0	1.120	1.100	1.120	1.090	1.130	18,594,000	20,674,080	1.1119	1.120	1.100	1.120	1.090	1.130	18,594,000	1.1119	0.90%
2025-09-24	0	1.110	1.100	1.110	1.060	1.110	21,576,000	23,682,060	1.0976	1.110	1.100	1.110	1.060	1.110	21,576,000	1.0976	3.74%
2025-09-23	0	1.070	1.060	1.070	1.050	1.090	28,993,000	30,690,590	1.0586	1.070	1.060	1.070	1.050	1.090	28,993,000	1.0586	-2.73%
2025-09-22	0	1.100	1.090	1.100	1.060	1.110	27,060,000	29,443,448	1.0881	1.100	1.090	1.100	1.060	1.110	27,060,000	1.0881	0.00%
2025-09-19	0	1.100	1.100	1.110	1.080	1.120	29,491,088	32,403,976	1.0988	1.100	1.100	1.110	1.080	1.120	29,491,088	1.0988	0.00%
2025-09-18	0	1.100	1.090	1.100	1.060	1.120	51,983,000	56,315,204	1.0833	1.100	1.090	1.100	1.060	1.120	51,983,000	1.0833	-3.51%
2025-09-17	0	1.140	1.130	1.140	1.090	1.150	61,072,000	68,509,370	1.1218	1.140	1.130	1.140	1.090	1.150	61,072,000	1.1218	2.70%
2025-09-16	0	1.110	1.100	1.110	1.070	1.140	39,141,000	42,906,810	1.0962	1.110	1.100	1.110	1.070	1.140	39,141,000	1.0962	-0.89%
2025-09-15	0	1.120	1.110	1.120	1.040	1.130	67,792,000	73,065,220	1.0778	1.120	1.110	1.120	1.040	1.130	67,792,000	1.0778	2.75%
2025-09-12	0	1.090	1.080	1.090	1.030	1.090	107,492,000	114,400,170	1.0643	1.090	1.080	1.090	1.030	1.090	107,492,000	1.0643	6.86%
2025-09-11	0	1.020	1.020	1.030	0.990	1.050	77,003,000	77,977,855	1.0127	1.020	1.020	1.030	0.990	1.050	77,003,000	1.0127	-1.92%
2025-09-10	0	1.040	1.030	1.040	0.950	1.080	186,930,000	191,373,970	1.0238	1.040	1.030	1.040	0.950	1.080	186,930,000	1.0238	9.47%
2025-09-09	0	0.950	0.950	0.960	0.930	0.990	77,130,000	74,501,650	0.9659	0.950	0.950	0.960	0.930	0.990	77,130,000	0.9659	1.06%
2025-09-08	0	0.940	0.930	0.940	0.920	0.960	33,039,000	31,004,100	0.9384	0.940	0.930	0.940	0.920	0.960	33,039,000	0.9384	2.17%
2025-09-05	0	0.920	0.920	0.930	0.890	0.930	32,285,316	29,484,357	0.9132	0.920	0.920	0.930	0.890	0.930	32,285,316	0.9132	3.37%
2025-09-04	0	0.890	0.890	0.900	0.870	0.990	98,716,000	90,806,580	0.9199	0.890	0.890	0.900	0.870	0.990	98,716,000	0.9199	2.30%
2025-09-03	0	0.870	0.860	0.870	0.850	0.880	12,813,000	11,089,670	0.8655	0.870	0.860	0.870	0.850	0.880	12,813,000	0.8655	0.00%
2025-09-02	0	0.870	0.860	0.870	0.850	0.870	11,611,000	9,976,850	0.8593	0.870	0.860	0.870	0.850	0.870	11,611,000	0.8593	1.16%
2025-09-01	0	0.860	0.860	0.870	0.830	0.870	24,575,000	20,912,850	0.8510	0.860	0.860	0.870	0.830	0.870	24,575,000	0.8510	1.18%
2025-08-29	0	0.850	0.840	0.850	0.840	0.870	20,576,000	17,498,370	0.8504	0.850	0.840	0.850	0.840	0.870	20,576,000	0.8504	0.00%
2025-08-28	0	0.850	0.840	0.850	0.830	0.860	21,544,000	18,213,060	0.8454	0.850	0.840	0.850	0.830	0.860	21,544,000	0.8454	-1.16%
2025-08-27	0	0.860	0.860	0.870	0.860	0.900	27,787,000	24,140,780	0.8688	0.860	0.860	0.870	0.860	0.900	27,787,000	0.8688	-3.37%
2025-08-26	0	0.890	0.880	0.890	0.890	0.910	24,382,000	21,866,460	0.8968	0.890	0.880	0.890	0.890	0.910	24,382,000	0.8968	-2.20%
2025-08-25	0	0.910	0.900	0.910	0.890	0.960	107,576,000	99,987,000	0.9295	0.910	0.900	0.910	0.890	0.960	107,576,000	0.9295	2.25%
2025-08-22	0	0.890	0.880	0.890	0.870	0.890	18,153,000	15,891,730	0.8754	0.890	0.880	0.890	0.870	0.890	18,153,000	0.8754	1.14%
2025-08-21	0	0.880	0.870	0.880	0.870	0.890	12,838,361	11,306,197	0.8807	0.880	0.870	0.880	0.870	0.890	12,838,361	0.8807	0.00%
2025-08-20	0	0.880	0.880	0.890	0.860	0.890	30,860,000	26,966,130	0.8738	0.880	0.880	0.890	0.860	0.890	30,860,000	0.8738	-1.12%
2025-08-19	0	0.890	0.890	0.900	0.890	0.940	45,565,000	41,727,610	0.9158	0.890	0.890	0.900	0.890	0.940	45,565,000	0.9158	-1.11%
2025-08-18	0	0.900	0.900	0.910	0.900	0.920	18,715,000	16,969,089	0.9067	0.900	0.900	0.910	0.900	0.920	18,715,000	0.9067	-1.10%
2025-08-15	0	0.910	0.910	0.920	0.900	0.930	37,280,000	34,209,600	0.9176	0.910	0.910	0.920	0.900	0.930	37,280,000	0.9176	1.11%
2025-08-14	0	0.900	0.900	0.910	0.890	0.930	45,732,000	41,505,555	0.9076	0.900	0.900	0.910	0.890	0.930	45,732,000	0.9076	1.12%
2025-08-13	0	0.890	0.880	0.890	0.860	0.900	38,111,000	33,171,996	0.8704	0.890	0.880	0.890	0.860	0.900	38,111,000	0.8704	0.00%
2025-08-12	0	0.890	0.880	0.890	0.880	0.900	16,278,000	14,453,540	0.8879	0.890	0.880	0.890	0.880	0.900	16,278,000	0.8879	1.14%
2025-08-11	0	0.880	0.880	0.890	0.870	0.920	32,719,000	29,334,720	0.8966	0.880	0.880	0.890	0.870	0.920	32,719,000	0.8966	-1.12%
2025-08-08	0	0.890	0.890	0.900	0.890	0.920	20,423,000	18,413,422	0.9016	0.890	0.890	0.900	0.890	0.920	20,423,000	0.9016	-3.26%
2025-08-07	0	0.920	0.910	0.920	0.900	0.930	30,521,316	28,017,087	0.9180	0.920	0.910	0.920	0.900	0.930	30,521,316	0.9180	2.22%
2025-08-06	0	0.900	0.900	0.910	0.890	0.920	31,429,540	28,337,443	0.9016	0.900	0.900	0.910	0.890	0.920	31,429,540	0.9016	-2.17%
2025-08-05	0	0.920	0.910	0.920	0.910	0.930	17,046,000	15,642,361	0.9177	0.920	0.910	0.920	0.910	0.930	17,046,000	0.9177	0.00%
2025-08-04	0	0.920	0.910	0.920	0.900	0.920	16,276,000	14,861,210	0.9131	0.920	0.910	0.920	0.900	0.920	16,276,000	0.9131	0.00%
2025-08-01	0	0.920	0.920	0.930	0.920	0.960	46,029,000	42,991,080	0.9340	0.920	0.920	0.930	0.920	0.960	46,029,000	0.9340	-2.13%
2025-07-31	0	0.940	0.940	0.950	0.930	0.990	49,571,000	47,358,631	0.9554	0.940	0.940	0.950	0.930	0.990	49,571,000	0.9554	-5.05%
2025-07-30	0	0.990	0.990	1.000	0.980	1.060	75,239,000	76,359,540	1.0149	0.990	0.990	1.000	0.980	1.060	75,239,000	1.0149	-3.88%
2025-07-29	0	1.030	1.030	1.040	0.980	1.070	119,422,000	122,149,780	1.0228	1.030	1.030	1.040	0.980	1.070	119,422,000	1.0228	3.00%
2025-07-28	0	1.000	1.000	1.010	0.990	1.030	37,340,000	37,743,920	1.0108	1.000	1.000	1.010	0.990	1.030	37,340,000	1.0108	-0.99%
2025-07-25	0	1.010	1.010	1.020	1.010	1.050	62,241,000	63,767,390	1.0245	1.010	1.010	1.020	1.010	1.050	62,241,000	1.0245	-0.98%
2025-07-24	0	1.020	1.020	1.030	0.980	1.030	98,058,000	99,435,440	1.0140	1.020	1.020	1.030	0.980	1.030	98,058,000	1.0140	4.08%
2025-07-23	0	0.980	0.980	0.990	0.970	1.010	82,830,000	81,926,120	0.9891	0.980	0.980	0.990	0.970	1.010	82,830,000	0.9891	1.03%
2025-07-22	0	0.970	0.970	0.980	0.970	1.010	89,670,222	88,408,877	0.9859	0.970	0.970	0.980	0.970	1.010	89,670,222	0.9859	-2.02%
2025-07-21	0	0.990	0.990	1.000	0.990	1.040	78,052,000	78,183,860	1.0017	0.990	0.990	1.000	0.990	1.040	78,052,000	1.0017	-4.81%
2025-07-18	0	1.040	1.040	1.050	1.040	1.080	65,083,000	68,788,065	1.0569	1.040	1.040	1.050	1.040	1.080	65,083,000	1.0569	-1.89%
2025-07-17	0	1.060	1.060	1.070	1.050	1.120	106,500,000	114,439,455	1.0745	1.060	1.060	1.070	1.050	1.120	106,500,000	1.0745	-4.50%
2025-07-16	0	1.110	1.100	1.110	1.090	1.190	138,984,000	157,292,080	1.1317	1.110	1.100	1.110	1.090	1.190	138,984,000	1.1317	-1.77%
2025-07-15	0	1.130	1.130	1.140	1.050	1.320	560,522,811	656,551,003	1.1713	1.130	1.130	1.140	1.050	1.320	560,522,811	1.1713	1.80%
2025-07-14	0	1.110	1.100	1.110	1.090	1.170	148,580,000	166,405,660	1.1200	1.110	1.100	1.110	1.090	1.170	148,580,000	1.1200	0.91%
2025-07-11	0	1.100	1.100	1.110	1.040	1.170	410,346,000	449,106,770	1.0945	1.100	1.100	1.110	1.040	1.170	410,346,000	1.0945	0.00%
2025-07-10	0	1.100	1.090	1.100	0.920	1.680	1,383,945,692	1,801,854,365	1.3020	1.100	1.090	1.100	0.920	1.680	1,383,945,692	1.3020	20.88%
2025-07-09	0	0.910	0.900	0.910	0.890	0.920	10,411,000	9,417,120	0.9045	0.910	0.900	0.910	0.890	0.920	10,411,000	0.9045	0.00%
2025-07-08	0	0.910	0.900	0.910	0.890	0.950	13,027,316	11,854,487	0.9100	0.910	0.900	0.910	0.890	0.950	13,027,316	0.9100	0.00%
2025-07-07	0	0.910	0.910	0.920	0.910	0.950	9,859,000	9,105,432	0.9236	0.910	0.910	0.920	0.910	0.950	9,859,000	0.9236	0.00%
2025-07-04	0	0.910	0.900	0.910	0.880	0.920	11,846,000	10,616,810	0.8962	0.910	0.900	0.910	0.880	0.920	11,846,000	0.8962	2.25%
2025-07-03	0	0.890	0.890	0.900	0.890	0.960	10,953,000	10,109,310	0.9230	0.890	0.890	0.900	0.890	0.960	10,953,000	0.9230	-2.20%
2025-07-02	0	0.910	0.900	0.910	0.860	0.910	16,098,000	14,336,620	0.8906	0.910	0.900	0.910	0.860	0.910	16,098,000	0.8906	5.81%
2025-06-30	0	0.860	0.850	0.860	0.850	0.920	30,669,000	26,820,710	0.8745	0.860	0.850	0.860	0.850	0.920	30,669,000	0.8745	1.18%
2025-06-27	0	0.850	0.850	0.860	0.830	1.030	120,436,000	110,207,190	0.9151	0.850	0.850	0.860	0.830	1.030	120,436,000	0.9151	1.19%
2025-06-26	0	0.840	0.830	0.840	0.820	0.850	14,722,000	12,309,060	0.8361	0.840	0.830	0.840	0.820	0.850	14,722,000	0.8361	0.00%
2025-06-25	0	0.840	0.830	0.840	0.820	0.850	16,832,000	14,023,400	0.8331	0.840	0.830	0.840	0.820	0.850	16,832,000	0.8331	2.44%
2025-06-24	0	0.820	0.820	0.830	0.810	0.830	15,512,000	12,716,140	0.8198	0.820	0.820	0.830	0.810	0.830	15,512,000	0.8198	2.50%
2025-06-23	0	0.800	0.800	0.810	0.800	0.820	12,642,000	10,212,550	0.8078	0.800	0.800	0.810	0.800	0.820	12,642,000	0.8078	-1.23%
2025-06-20	0	0.810	0.800	0.810	0.780	0.810	14,400,491	11,446,292	0.7949	0.810	0.800	0.810	0.780	0.810	14,400,491	0.7949	2.53%
2025-06-19	0	0.790	0.790	0.800	0.780	0.810	14,893,000	11,725,340	0.7873	0.790	0.790	0.800	0.780	0.810	14,893,000	0.7873	-1.25%
2025-06-18	0	0.800	0.780	0.800	0.780	0.810	14,685,000	11,605,282	0.7903	0.800	0.780	0.800	0.780	0.810	14,685,000	0.7903	-1.23%
2025-06-17	0	0.810	0.800	0.810	0.800	0.840	15,239,000	12,411,130	0.8144	0.810	0.800	0.810	0.800	0.840	15,239,000	0.8144	-3.57%
2025-06-16	0	0.840	0.830	0.840	0.810	0.880	29,821,000	25,205,870	0.8452	0.840	0.830	0.840	0.810	0.880	29,821,000	0.8452	1.20%
2025-06-13	0	0.830	0.830	0.840	0.830	0.870	9,052,000	7,634,920	0.8435	0.830	0.830	0.840	0.830	0.870	9,052,000	0.8435	-3.49%
2025-06-12	0	0.860	0.860	0.870	0.860	0.980	15,873,000	14,082,890	0.8872	0.860	0.860	0.870	0.860	0.980	15,873,000	0.8872	-3.37%
2025-06-11	0	0.890	0.890	0.900	0.870	0.910	13,354,000	11,939,889	0.8941	0.890	0.890	0.900	0.870	0.910	13,354,000	0.8941	1.14%
2025-06-10	0	0.880	0.870	0.880	0.860	0.900	10,884,000	9,550,300	0.8775	0.880	0.870	0.880	0.860	0.900	10,884,000	0.8775	2.33%
2025-06-09	0	0.860	0.860	0.870	0.860	0.880	13,257,000	11,519,290	0.8689	0.860	0.860	0.870	0.860	0.880	13,257,000	0.8689	-1.15%
2025-06-06	0	0.870	0.860	0.870	0.850	0.890	12,658,355	11,051,582	0.8731	0.870	0.860	0.870	0.850	0.890	12,658,355	0.8731	0.00%
2025-06-05	0	0.870	0.870	0.880	0.860	0.880	13,892,000	12,197,690	0.8780	0.870	0.870	0.880	0.860	0.880	13,892,000	0.8780	1.16%
2025-06-04	0	0.860	0.860	0.870	0.850	0.890	13,204,000	11,397,020	0.8631	0.860	0.860	0.870	0.850	0.890	13,204,000	0.8631	1.18%
2025-06-03	0	0.850	0.840	0.850	0.840	0.860	15,153,000	12,875,730	0.8497	0.850	0.840	0.850	0.840	0.860	15,153,000	0.8497	2.41%
2025-06-02	0	0.830	0.830	0.840	0.810	0.860	12,346,000	10,189,100	0.8253	0.830	0.830	0.840	0.810	0.860	12,346,000	0.8253	-3.49%
2025-05-30	0	0.860	0.860	0.870	0.850	0.880	9,863,000	8,562,670	0.8682	0.860	0.860	0.870	0.850	0.880	9,863,000	0.8682	-1.15%
2025-05-29	0	0.870	0.860	0.870	0.840	0.870	10,840,000	9,344,429	0.8620	0.870	0.860	0.870	0.840	0.870	10,840,000	0.8620	4.82%
2025-05-28	0	0.830	0.830	0.840	0.830	0.840	8,476,000	7,109,875	0.8388	0.830	0.830	0.840	0.830	0.840	8,476,000	0.8388	-1.19%
2025-05-27	0	0.840	0.830	0.840	0.820	0.840	9,116,000	7,558,260	0.8291	0.840	0.830	0.840	0.820	0.840	9,116,000	0.8291	2.44%
2025-05-26	0	0.820	0.820	0.830	0.810	0.840	10,988,000	9,023,405	0.8212	0.820	0.820	0.830	0.810	0.840	10,988,000	0.8212	-1.20%
2025-05-23	0	0.830	0.830	0.840	0.830	0.860	9,740,403	8,256,982	0.8477	0.830	0.830	0.840	0.830	0.860	9,740,403	0.8477	-2.35%
2025-05-22	0	0.850	0.840	0.850	0.840	0.880	8,954,000	7,624,010	0.8515	0.850	0.840	0.850	0.840	0.880	8,954,000	0.8515	-2.30%
2025-05-21	0	0.870	0.850	0.870	0.840	0.870	9,587,000	8,220,899	0.8575	0.870	0.850	0.870	0.840	0.870	9,587,000	0.8575	1.16%
2025-05-20	0	0.860	0.860	0.870	0.840	0.870	9,891,000	8,488,389	0.8582	0.860	0.860	0.870	0.840	0.870	9,891,000	0.8582	2.38%
2025-05-19	0	0.840	0.830	0.840	0.830	0.860	9,471,000	7,994,963	0.8442	0.840	0.830	0.840	0.830	0.860	9,471,000	0.8442	-1.18%
2025-05-16	0	0.850	0.850	0.860	0.840	0.870	11,798,000	10,066,433	0.8532	0.850	0.850	0.860	0.840	0.870	11,798,000	0.8532	0.00%
2025-05-15	0	0.850	0.830	0.850	0.830	0.860	8,730,228	7,405,328	0.8482	0.850	0.830	0.850	0.830	0.860	8,730,228	0.8482	-1.16%
2025-05-14	0	0.860	0.850	0.860	0.830	0.860	8,938,000	7,565,056	0.8464	0.860	0.850	0.860	0.830	0.860	8,938,000	0.8464	0.00%
2025-05-13	0	0.860	0.850	0.860	0.820	0.860	8,030,000	6,772,760	0.8434	0.860	0.850	0.860	0.820	0.860	8,030,000	0.8434	2.38%
2025-05-12	0	0.840	0.830	0.840	0.810	0.840	6,849,000	5,646,480	0.8244	0.840	0.830	0.840	0.810	0.840	6,849,000	0.8244	2.44%
2025-05-09	0	0.820	0.810	0.820	0.800	0.840	7,610,197	6,228,578	0.8185	0.820	0.810	0.820	0.800	0.840	7,610,197	0.8185	-2.38%
2025-05-08	0	0.840	0.830	0.840	0.820	0.870	7,295,000	6,113,420	0.8380	0.840	0.830	0.840	0.820	0.870	7,295,000	0.8380	-2.33%
2025-05-07	0	0.860	0.850	0.860	0.840	0.860	7,253,000	6,139,190	0.8464	0.860	0.850	0.860	0.840	0.860	7,253,000	0.8464	3.61%
2025-05-06	0	0.830	0.810	0.830	0.810	0.850	9,262,000	7,710,370	0.8325	0.830	0.810	0.830	0.810	0.850	9,262,000	0.8325	-2.35%
2025-05-02	0	0.850	0.840	0.850	0.850	0.890	5,234,000	4,494,660	0.8587	0.850	0.840	0.850	0.850	0.890	5,234,000	0.8587	0.00%
2025-04-30	0	0.850	0.840	0.850	0.830	0.860	9,644,000	8,170,889	0.8473	0.850	0.840	0.850	0.830	0.860	9,644,000	0.8473	1.19%
2025-04-29	0	0.840	0.840	0.850	0.830	0.860	10,586,000	8,897,409	0.8405	0.840	0.840	0.850	0.830	0.860	10,586,000	0.8405	-1.18%
2025-04-28	0	0.850	0.830	0.850	0.830	0.890	10,560,000	8,949,140	0.8475	0.850	0.830	0.850	0.830	0.890	10,560,000	0.8475	-3.41%
2025-04-25	0	0.880	0.870	0.880	0.870	0.960	23,372,000	21,322,700	0.9123	0.880	0.870	0.880	0.870	0.960	23,372,000	0.9123	0.00%
2025-04-24	0	0.880	0.870	0.880	0.860	0.910	10,428,116	9,205,743	0.8828	0.880	0.870	0.880	0.860	0.910	10,428,116	0.8828	-1.12%
2025-04-23	0	0.890	0.880	0.890	0.880	0.910	11,221,000	9,980,120	0.8894	0.890	0.880	0.890	0.880	0.910	11,221,000	0.8894	1.14%
2025-04-22	0	0.880	0.870	0.880	0.850	0.890	11,999,000	10,495,290	0.8747	0.880	0.870	0.880	0.850	0.890	11,999,000	0.8747	-1.12%
2025-04-17	0	0.890	0.880	0.890	0.860	0.900	12,726,000	11,201,460	0.8802	0.890	0.880	0.890	0.860	0.900	12,726,000	0.8802	3.49%
2025-04-16	0	0.860	0.840	0.860	0.820	0.860	9,445,000	7,900,959	0.8365	0.860	0.840	0.860	0.820	0.860	9,445,000	0.8365	1.18%
2025-04-15	0	0.850	0.830	0.850	0.830	0.880	10,286,000	8,654,010	0.8413	0.850	0.830	0.850	0.830	0.880	10,286,000	0.8413	-1.16%
2025-04-14	0	0.860	0.850	0.860	0.850	0.880	11,228,000	9,674,520	0.8616	0.860	0.850	0.860	0.850	0.880	11,228,000	0.8616	0.00%
2025-04-11	0	0.860	0.850	0.860	0.830	0.860	10,783,000	9,139,510	0.8476	0.860	0.850	0.860	0.830	0.860	10,783,000	0.8476	2.38%
2025-04-10	0	0.840	0.840	0.850	0.830	0.880	11,281,000	9,610,460	0.8519	0.840	0.840	0.850	0.830	0.880	11,281,000	0.8519	1.20%
2025-04-09	0	0.830	0.820	0.830	0.750	0.830	11,007,000	8,796,340	0.7992	0.830	0.820	0.830	0.750	0.830	11,007,000	0.7992	5.06%
2025-04-08	0	0.790	0.780	0.790	0.760	0.800	4,961,242	3,899,228	0.7859	0.790	0.780	0.790	0.760	0.800	4,961,242	0.7859	3.95%
2025-04-07	0	0.760	0.760	0.770	0.720	0.880	12,431,000	9,548,621	0.7681	0.760	0.760	0.770	0.720	0.880	12,431,000	0.7681	-16.48%
2025-04-03	0	0.910	0.890	0.910	0.890	0.930	8,612,000	7,829,068	0.9091	0.910	0.890	0.910	0.890	0.930	8,612,000	0.9091	-2.15%
2025-04-02	0	0.930	0.920	0.930	0.910	0.940	10,452,000	9,629,530	0.9213	0.930	0.920	0.930	0.910	0.940	10,452,000	0.9213	0.00%
2025-04-01	0	0.930	0.920	0.930	0.920	0.950	11,402,000	10,622,260	0.9316	0.930	0.920	0.930	0.920	0.950	11,402,000	0.9316	-1.06%
2025-03-31	0	0.940	0.930	0.940	0.910	0.940	8,986,000	8,314,460	0.9253	0.940	0.930	0.940	0.910	0.940	8,986,000	0.9253	0.00%
2025-03-28	0	0.940	0.930	0.940	0.930	0.960	8,066,000	7,631,590	0.9461	0.940	0.930	0.940	0.930	0.960	8,066,000	0.9461	-2.08%
2025-03-27	0	0.960	0.940	0.960	0.930	0.970	11,318,000	10,687,277	0.9443	0.960	0.940	0.960	0.930	0.970	11,318,000	0.9443	1.05%
2025-03-26	0	0.950	0.940	0.950	0.940	0.960	11,109,000	10,540,100	0.9488	0.950	0.940	0.950	0.940	0.960	11,109,000	0.9488	1.06%
2025-03-25	0	0.940	0.930	0.940	0.930	0.950	7,888,000	7,426,790	0.9415	0.940	0.930	0.940	0.930	0.950	7,888,000	0.9415	-2.08%
2025-03-24	0	0.960	0.950	0.960	0.940	0.970	8,938,000	8,505,384	0.9516	0.960	0.950	0.960	0.940	0.970	8,938,000	0.9516	0.00%
2025-03-21	0	0.960	0.950	0.960	0.950	1.000	8,076,014	7,810,333	0.9671	0.960	0.950	0.960	0.950	1.000	8,076,014	0.9671	-3.03%
2025-03-20	0	0.990	0.990	1.000	0.990	1.020	7,811,000	7,868,410	1.0073	0.990	0.990	1.000	0.990	1.020	7,811,000	1.0073	-1.98%
2025-03-19	0	1.010	1.010	1.020	1.000	1.100	21,444,000	22,292,080	1.0395	1.010	1.010	1.020	1.000	1.100	21,444,000	1.0395	-1.94%
2025-03-18	0	1.030	1.030	1.040	1.000	1.040	10,368,000	10,589,950	1.0214	1.030	1.030	1.040	1.000	1.040	10,368,000	1.0214	0.00%
2025-03-17	0	1.030	1.010	1.030	1.010	1.040	10,474,000	10,773,740	1.0286	1.030	1.010	1.030	1.010	1.040	10,474,000	1.0286	1.98%
2025-03-14	0	1.010	1.000	1.010	0.980	1.020	12,213,000	12,197,702	0.9987	1.010	1.000	1.010	0.980	1.020	12,213,000	0.9987	2.02%
2025-03-13	0	0.990	0.980	0.990	0.960	0.990	8,064,000	7,841,460	0.9724	0.990	0.980	0.990	0.960	0.990	8,064,000	0.9724	1.02%
2025-03-12	0	0.980	0.980	0.990	0.970	1.020	12,003,000	11,958,070	0.9963	0.980	0.980	0.990	0.970	1.020	12,003,000	0.9963	-3.92%
2025-03-11	0	1.020	1.010	1.020	0.990	1.030	9,356,000	9,436,520	1.0086	1.020	1.010	1.020	0.990	1.030	9,356,000	1.0086	-2.86%
2025-03-10	0	1.050	1.040	1.060	0.990	1.070	12,077,000	12,470,580	1.0326	1.050	1.040	1.060	0.990	1.070	12,077,000	1.0326	5.00%
2025-03-07	0	1.000	1.000	1.010	1.000	1.070	10,420,955	10,786,283	1.0351	1.000	1.000	1.010	1.000	1.070	10,420,955	1.0351	-5.66%
2025-03-06	0	1.060	1.060	1.070	1.020	1.090	12,670,000	13,388,640	1.0567	1.060	1.060	1.070	1.020	1.090	12,670,000	1.0567	6.00%
2025-03-05	0	1.000	1.000	1.010	1.000	1.050	11,280,000	11,493,240	1.0189	1.000	1.000	1.010	1.000	1.050	11,280,000	1.0189	-3.85%
2025-03-04	0	1.040	1.030	1.040	1.020	1.050	8,144,000	8,440,200	1.0364	1.040	1.030	1.040	1.020	1.050	8,144,000	1.0364	-0.95%
2025-03-03	0	1.050	1.040	1.050	1.030	1.120	14,261,000	15,455,470	1.0838	1.050	1.040	1.050	1.030	1.120	14,261,000	1.0838	0.96%
2025-02-28	0	1.040	1.030	1.040	1.030	1.080	9,897,000	10,419,733	1.0528	1.040	1.030	1.040	1.030	1.080	9,897,000	1.0528	-1.89%
2025-02-27	0	1.060	1.050	1.060	1.030	1.070	9,438,000	9,945,330	1.0538	1.060	1.050	1.060	1.030	1.070	9,438,000	1.0538	2.91%
2025-02-26	0	1.030	1.030	1.040	1.000	1.050	13,623,000	13,992,090	1.0271	1.030	1.030	1.040	1.000	1.050	13,623,000	1.0271	4.04%
2025-02-25	0	0.990	0.980	0.990	0.970	1.000	7,519,000	7,428,760	0.9880	0.990	0.980	0.990	0.970	1.000	7,519,000	0.9880	-1.00%
2025-02-24	0	1.000	1.000	1.010	0.960	1.010	10,213,000	10,219,419	1.0006	1.000	1.000	1.010	0.960	1.010	10,213,000	1.0006	2.04%
2025-02-21	0	0.980	0.970	0.980	0.960	0.990	10,560,003	10,290,151	0.9744	0.980	0.970	0.980	0.960	0.990	10,560,003	0.9744	1.03%
2025-02-20	0	0.970	0.970	0.980	0.960	1.000	10,469,000	10,230,090	0.9772	0.970	0.970	0.980	0.960	1.000	10,469,000	0.9772	-3.00%
2025-02-19	0	1.000	0.990	1.000	0.980	1.010	10,135,000	10,016,940	0.9884	1.000	0.990	1.000	0.980	1.010	10,135,000	0.9884	0.00%
2025-02-18	0	1.000	0.990	1.000	0.980	1.000	10,215,000	10,183,929	0.9970	1.000	0.990	1.000	0.980	1.000	10,215,000	0.9970	0.00%
2025-02-17	0	1.000	0.990	1.000	0.980	1.030	10,360,000	10,358,972	0.9999	1.000	0.990	1.000	0.980	1.030	10,360,000	0.9999	-1.96%
2025-02-14	0	1.020	1.010	1.020	0.990	1.020	10,349,000	10,437,650	1.0086	1.020	1.010	1.020	0.990	1.020	10,349,000	1.0086	3.03%
2025-02-13	0	0.990	0.990	1.000	0.980	1.050	11,338,000	11,410,280	1.0064	0.990	0.990	1.000	0.980	1.050	11,338,000	1.0064	-3.88%
2025-02-12	0	1.030	1.020	1.030	0.970	1.050	19,234,000	19,299,179	1.0034	1.030	1.020	1.030	0.970	1.050	19,234,000	1.0034	6.19%
2025-02-11	0	0.970	0.960	0.970	0.960	0.990	10,489,000	10,239,890	0.9763	0.970	0.960	0.970	0.960	0.990	10,489,000	0.9763	-2.02%
2025-02-10	0	0.990	0.970	0.990	0.970	1.010	8,620,000	8,514,960	0.9878	0.990	0.970	0.990	0.970	1.010	8,620,000	0.9878	-1.00%
2025-02-07	0	1.000	0.990	1.000	0.990	1.020	10,316,687	10,349,883	1.0032	1.000	0.990	1.000	0.990	1.020	10,316,687	1.0032	1.01%
2025-02-06	0	0.990	0.980	0.990	0.960	0.990	10,597,000	10,351,860	0.9769	0.990	0.980	0.990	0.960	0.990	10,597,000	0.9769	2.06%
2025-02-05	0	0.970	0.960	0.970	0.960	1.000	10,618,000	10,359,260	0.9756	0.970	0.960	0.970	0.960	1.000	10,618,000	0.9756	-3.96%
2025-02-04	0	1.010	0.990	1.010	0.970	1.020	10,261,000	10,210,110	0.9950	1.010	0.990	1.010	0.970	1.020	10,261,000	0.9950	3.06%
2025-02-03	0	0.980	0.970	0.980	0.920	0.980	8,914,811	8,444,807	0.9473	0.980	0.970	0.980	0.920	0.980	8,914,811	0.9473	1.03%
2025-01-28	0	0.970	0.960	0.970	0.950	0.990	5,666,000	5,470,080	0.9654	0.970	0.960	0.970	0.950	0.990	5,666,000	0.9654	-1.02%
2025-01-27	0	0.980	0.970	0.980	0.960	0.980	10,400,000	10,092,470	0.9704	0.980	0.970	0.980	0.960	0.980	10,400,000	0.9704	2.08%
2025-01-24	0	0.960	0.950	0.960	0.950	0.980	11,904,264	11,459,122	0.9626	0.960	0.950	0.960	0.950	0.980	11,904,264	0.9626	-1.03%
2025-01-23	0	0.970	0.960	0.970	0.950	1.000	10,804,000	10,409,250	0.9635	0.970	0.960	0.970	0.950	1.000	10,804,000	0.9635	1.04%
2025-01-22	0	0.960	0.960	0.970	0.960	0.990	12,152,708	11,833,893	0.9738	0.960	0.960	0.970	0.960	0.990	12,152,708	0.9738	-2.04%
2025-01-21	0	0.980	0.980	0.990	0.980	1.040	13,180,069	13,215,396	1.0027	0.980	0.980	0.990	0.980	1.040	13,180,069	1.0027	-1.01%
2025-01-20	0	0.990	0.980	0.990	0.960	1.000	10,992,000	10,777,860	0.9805	0.990	0.980	0.990	0.960	1.000	10,992,000	0.9805	2.06%
2025-01-17	0	0.970	0.960	0.970	0.940	0.970	10,702,000	10,242,230	0.9570	0.970	0.960	0.970	0.940	0.970	10,702,000	0.9570	0.00%
2025-01-16	0	0.970	0.960	0.970	0.960	1.000	10,813,000	10,523,550	0.9732	0.970	0.960	0.970	0.960	1.000	10,813,000	0.9732	1.04%
2025-01-15	0	0.960	0.960	0.970	0.960	1.000	11,027,000	10,762,890	0.9760	0.960	0.960	0.970	0.960	1.000	11,027,000	0.9760	-3.03%
2025-01-14	0	0.990	0.980	0.990	0.950	0.990	8,441,000	8,231,570	0.9752	0.990	0.980	0.990	0.950	0.990	8,441,000	0.9752	3.13%
2025-01-13	0	0.960	0.940	0.960	0.910	0.960	9,252,000	8,610,440	0.9307	0.960	0.940	0.960	0.910	0.960	9,252,000	0.9307	3.23%
2025-01-10	0	0.930	0.920	0.930	0.910	0.970	9,640,000	9,000,456	0.9337	0.930	0.920	0.930	0.910	0.970	9,640,000	0.9337	-5.10%
2025-01-09	0	0.980	0.970	0.980	0.960	0.980	10,525,000	10,199,920	0.9691	0.980	0.970	0.980	0.960	0.980	10,525,000	0.9691	2.08%
2025-01-08	0	0.960	0.960	0.970	0.950	1.020	9,430,708	9,176,343	0.9730	0.960	0.960	0.970	0.950	1.020	9,430,708	0.9730	-4.95%
2025-01-07	0	1.010	0.990	1.010	0.970	1.010	10,355,000	10,278,490	0.9926	1.010	0.990	1.010	0.970	1.010	10,355,000	0.9926	1.00%
2025-01-06	0	1.000	0.990	1.000	0.990	1.040	10,030,000	10,079,660	1.0050	1.000	0.990	1.000	0.990	1.040	10,030,000	1.0050	-1.96%
2025-01-03	0	1.020	1.010	1.020	1.000	1.070	8,741,000	9,016,970	1.0316	1.020	1.010	1.020	1.000	1.070	8,741,000	1.0316	-3.77%
2025-01-02	0	1.060	1.050	1.060	1.040	1.080	9,563,000	10,139,240	1.0603	1.060	1.050	1.060	1.040	1.080	9,563,000	1.0603	-0.93%
2024-12-31	0	1.070	1.050	1.070	1.030	1.070	5,291,000	5,579,080	1.0544	1.070	1.050	1.070	1.030	1.070	5,291,000	1.0544	0.94%
2024-12-30	0	1.060	1.040	1.060	1.020	1.070	10,216,000	10,557,902	1.0335	1.060	1.040	1.060	1.020	1.070	10,216,000	1.0335	0.00%
2024-12-27	0	1.060	1.060	1.070	1.050	1.080	9,936,000	10,557,180	1.0625	1.060	1.060	1.070	1.050	1.080	9,936,000	1.0625	-1.85%
2024-12-24	0	1.080	1.060	1.080	1.060	1.080	4,584,000	4,912,540	1.0717	1.080	1.060	1.080	1.060	1.080	4,584,000	1.0717	0.93%
2024-12-23	0	1.070	1.050	1.070	1.050	1.070	9,781,000	10,355,400	1.0587	1.070	1.050	1.070	1.050	1.070	9,781,000	1.0587	0.94%
2024-12-20	0	1.060	1.060	1.070	1.060	1.110	8,584,636	9,231,303	1.0753	1.060	1.060	1.070	1.060	1.110	8,584,636	1.0753	-3.64%
2024-12-19	0	1.100	1.080	1.100	1.070	1.100	5,472,000	5,920,070	1.0819	1.100	1.080	1.100	1.070	1.100	5,472,000	1.0819	-0.90%
2024-12-18	0	1.110	1.100	1.110	1.090	1.130	6,126,000	6,797,820	1.1097	1.110	1.100	1.110	1.090	1.130	6,126,000	1.1097	0.91%
2024-12-17	0	1.100	1.090	1.100	1.070	1.110	6,610,000	7,256,070	1.0977	1.100	1.090	1.100	1.070	1.110	6,610,000	1.0977	0.92%
2024-12-16	0	1.090	1.080	1.090	1.070	1.090	9,430,000	10,170,440	1.0785	1.090	1.080	1.090	1.070	1.090	9,430,000	1.0785	0.93%
2024-12-13	0	1.080	1.070	1.080	1.070	1.110	9,858,000	10,668,890	1.0823	1.080	1.070	1.080	1.070	1.110	9,858,000	1.0823	-5.26%
2024-12-12	0	1.140	1.130	1.140	1.100	1.140	9,209,000	10,344,060	1.1233	1.140	1.130	1.140	1.100	1.140	9,209,000	1.1233	1.79%
2024-12-11	0	1.120	1.110	1.120	1.100	1.130	9,137,000	10,152,820	1.1112	1.120	1.110	1.120	1.100	1.130	9,137,000	1.1112	1.82%
2024-12-10	0	1.100	1.100	1.110	1.100	1.260	18,215,000	20,926,500	1.1489	1.100	1.100	1.110	1.100	1.260	18,215,000	1.1489	-6.78%
2024-12-09	0	1.180	1.180	1.190	1.080	1.190	16,039,000	17,876,470	1.1146	1.180	1.180	1.190	1.080	1.190	16,039,000	1.1146	5.36%
2024-12-06	0	1.120	1.110	1.120	1.100	1.120	9,403,625	10,431,533	1.1093	1.120	1.110	1.120	1.100	1.120	9,403,625	1.1093	0.90%
2024-12-05	0	1.110	1.100	1.110	1.080	1.120	9,356,000	10,292,980	1.1001	1.110	1.100	1.110	1.080	1.120	9,356,000	1.1001	0.00%
2024-12-04	0	1.110	1.100	1.110	1.080	1.120	10,386,000	11,406,800	1.0983	1.110	1.100	1.110	1.080	1.120	10,386,000	1.0983	0.00%
2024-12-03	0	1.110	1.100	1.110	1.080	1.110	9,592,000	10,531,360	1.0979	1.110	1.100	1.110	1.080	1.110	9,592,000	1.0979	1.83%
2024-12-02	0	1.090	1.090	1.100	1.070	1.110	11,643,000	12,655,330	1.0869	1.090	1.090	1.100	1.070	1.110	11,643,000	1.0869	1.87%
2024-11-29	0	1.070	1.060	1.080	1.040	1.080	10,223,000	10,817,680	1.0582	1.070	1.060	1.080	1.040	1.080	10,223,000	1.0582	2.88%
2024-11-28	0	1.040	1.030	1.040	1.020	1.050	10,356,000	10,675,990	1.0309	1.040	1.030	1.040	1.020	1.050	10,356,000	1.0309	0.97%
2024-11-27	0	1.030	1.010	1.030	0.980	1.030	10,276,000	10,319,715	1.0043	1.030	1.010	1.030	0.980	1.030	10,276,000	1.0043	4.04%
2024-11-26	0	0.990	0.990	1.000	0.980	1.010	10,282,000	10,267,550	0.9986	0.990	0.990	1.000	0.980	1.010	10,282,000	0.9986	1.02%
2024-11-25	0	0.980	0.970	0.980	0.960	1.000	10,655,000	10,380,770	0.9743	0.980	0.970	0.980	0.960	1.000	10,655,000	0.9743	0.00%
2024-11-22	0	0.980	0.970	0.980	0.960	1.030	10,667,000	10,595,820	0.9933	0.980	0.970	0.980	0.960	1.030	10,667,000	0.9933	-2.00%
2024-11-21	0	1.000	1.000	1.010	1.000	1.030	10,606,680	10,737,853	1.0124	1.000	1.000	1.010	1.000	1.030	10,606,680	1.0124	-3.85%
2024-11-20	0	1.040	1.030	1.040	1.020	1.050	10,584,000	10,968,900	1.0364	1.040	1.030	1.040	1.020	1.050	10,584,000	1.0364	0.00%
2024-11-19	0	1.040	1.030	1.040	1.010	1.050	10,032,000	10,320,430	1.0288	1.040	1.030	1.040	1.010	1.050	10,032,000	1.0288	2.97%
2024-11-18	0	1.010	1.010	1.020	1.010	1.050	11,375,000	11,716,630	1.0300	1.010	1.010	1.020	1.010	1.050	11,375,000	1.0300	0.00%
2024-11-15	0	1.010	1.010	1.020	1.010	1.040	10,207,000	10,440,860	1.0229	1.010	1.010	1.020	1.010	1.040	10,207,000	1.0229	-0.98%
2024-11-14	0	1.020	1.010	1.020	1.000	1.140	15,956,000	16,701,580	1.0467	1.020	1.010	1.020	1.000	1.140	15,956,000	1.0467	-3.77%
2024-11-13	0	1.060	1.050	1.060	1.010	1.080	10,065,000	10,486,180	1.0418	1.060	1.050	1.060	1.010	1.080	10,065,000	1.0418	0.95%
2024-11-12	0	1.050	1.040	1.050	1.040	1.120	19,849,000	21,396,530	1.0780	1.050	1.040	1.050	1.040	1.120	19,849,000	1.0780	-5.41%
2024-11-11	0	1.110	1.100	1.110	1.090	1.160	11,915,000	13,261,607	1.1130	1.110	1.100	1.110	1.090	1.160	11,915,000	1.1130	-5.13%
2024-11-08	0	1.170	1.160	1.170	1.150	1.220	21,012,000	24,553,490	1.1685	1.170	1.160	1.170	1.150	1.220	21,012,000	1.1685	-1.68%
2024-11-07	0	1.190	1.180	1.190	1.120	1.240	58,369,793	69,645,537	1.1932	1.190	1.180	1.190	1.120	1.240	58,369,793	1.1932	5.31%
2024-11-06	0	1.130	1.120	1.130	1.080	1.170	13,915,000	15,632,399	1.1234	1.130	1.120	1.130	1.080	1.170	13,915,000	1.1234	0.00%
2024-11-05	0	1.130	1.120	1.130	1.060	1.140	14,329,000	15,817,870	1.1039	1.130	1.120	1.130	1.060	1.140	14,329,000	1.1039	5.61%
2024-11-04	0	1.070	1.060	1.070	1.050	1.090	7,129,000	7,603,230	1.0665	1.070	1.060	1.070	1.050	1.090	7,129,000	1.0665	-0.93%
2024-11-01	0	1.080	1.070	1.080	1.050	1.120	11,665,250	12,587,887	1.0791	1.080	1.070	1.080	1.050	1.120	11,665,250	1.0791	0.93%
2024-10-31	0	1.070	1.070	1.080	1.030	1.170	32,016,986	35,246,065	1.1009	1.070	1.070	1.080	1.030	1.170	32,016,986	1.1009	2.88%
2024-10-30	0	1.040	1.030	1.040	1.010	1.060	12,566,000	13,007,530	1.0351	1.040	1.030	1.040	1.010	1.060	12,566,000	1.0351	0.97%
2024-10-29	0	1.030	1.020	1.030	1.020	1.080	7,539,000	7,855,300	1.0420	1.030	1.020	1.030	1.020	1.080	7,539,000	1.0420	-2.83%
2024-10-28	0	1.060	1.050	1.060	1.000	1.060	17,951,000	18,591,230	1.0357	1.060	1.050	1.060	1.000	1.060	17,951,000	1.0357	6.00%
2024-10-25	0	1.000	0.990	1.000	0.980	1.020	9,198,000	9,197,030	0.9999	1.000	0.990	1.000	0.980	1.020	9,198,000	0.9999	0.00%
2024-10-24	0	1.000	0.990	1.000	0.960	1.000	9,667,000	9,495,790	0.9823	1.000	0.990	1.000	0.960	1.000	9,667,000	0.9823	-0.99%
2024-10-23	0	1.010	1.000	1.010	0.990	1.050	22,123,680	22,401,523	1.0126	1.010	1.000	1.010	0.990	1.050	22,123,680	1.0126	0.00%
2024-10-22	0	1.010	1.000	1.010	0.990	1.030	15,210,000	15,325,540	1.0076	1.010	1.000	1.010	0.990	1.030	15,210,000	1.0076	1.00%
2024-10-21	0	1.000	0.990	1.000	0.970	1.020	14,389,000	14,332,770	0.9961	1.000	0.990	1.000	0.970	1.020	14,389,000	0.9961	0.00%
2024-10-18	0	1.000	0.990	1.000	0.950	1.030	37,044,000	36,169,397	0.9764	1.000	0.990	1.000	0.950	1.030	37,044,000	0.9764	5.26%
2024-10-17	0	0.950	0.940	0.950	0.920	1.070	45,621,000	45,495,500	0.9972	0.950	0.940	0.950	0.920	1.070	45,621,000	0.9972	-12.04%
2024-10-16	0	1.080	1.070	1.080	0.880	1.080	106,617,000	107,316,384	1.0066	1.080	1.070	1.080	0.880	1.080	106,617,000	1.0066	24.14%
2024-10-15	0	0.870	0.860	0.870	0.860	0.950	17,802,000	15,965,680	0.8968	0.870	0.860	0.870	0.860	0.950	17,802,000	0.8968	-5.43%
2024-10-14	0	0.920	0.920	0.930	0.920	1.020	20,124,000	19,402,729	0.9642	0.920	0.920	0.930	0.920	1.020	20,124,000	0.9642	-3.16%
2024-10-10	0	0.950	0.950	0.960	0.930	1.010	26,401,000	25,714,320	0.9740	0.950	0.950	0.960	0.930	1.010	26,401,000	0.9740	1.06%
2024-10-09	0	0.940	0.940	0.950	0.920	1.060	38,974,000	37,972,140	0.9743	0.940	0.940	0.950	0.920	1.060	38,974,000	0.9743	-5.05%
2024-10-08	0	0.990	0.990	1.000	0.990	1.320	65,212,660	71,915,748	1.1028	0.990	0.990	1.000	0.990	1.320	65,212,660	1.1028	-24.43%
2024-10-07	0	1.310	1.300	1.310	1.250	1.380	27,341,007	35,474,702	1.2975	1.310	1.300	1.310	1.250	1.380	27,341,007	1.2975	0.77%
2024-10-04	0	1.300	1.280	1.300	1.220	1.350	29,617,000	37,914,383	1.2802	1.300	1.280	1.300	1.220	1.350	29,617,000	1.2802	4.84%
2024-10-03	0	1.240	1.240	1.250	1.150	1.750	58,569,150	77,644,846	1.3257	1.240	1.240	1.250	1.150	1.750	58,569,150	1.3257	-17.33%
2024-10-02	0	1.500	1.490	1.500	1.150	1.580	76,922,151	110,433,987	1.4357	1.500	1.490	1.500	1.150	1.580	76,922,151	1.4357	30.43%
2024-09-30	0	1.150	1.140	1.150	1.120	1.350	71,620,000	85,682,441	1.1963	1.150	1.140	1.150	1.120	1.350	71,620,000	1.1963	10.58%
2024-09-27	0	1.040	1.040	1.060	1.000	1.090	38,049,000	39,182,233	1.0298	1.040	1.040	1.060	1.000	1.090	38,049,000	1.0298	7.22%
2024-09-26	0	0.970	0.960	0.970	0.830	0.970	24,776,000	22,187,730	0.8955	0.970	0.960	0.970	0.830	0.970	24,776,000	0.8955	16.87%
2024-09-25	0	0.830	0.820	0.830	0.810	0.880	9,972,095	8,422,956	0.8447	0.830	0.820	0.830	0.810	0.880	9,972,095	0.8447	-1.19%
2024-09-24	0	0.840	0.830	0.840	0.820	0.880	11,554,000	9,655,610	0.8357	0.840	0.830	0.840	0.820	0.880	11,554,000	0.8357	3.70%
2024-09-23	0	0.810	0.810	0.820	0.800	0.830	3,721,856	3,033,933	0.8152	0.810	0.810	0.820	0.800	0.830	3,721,856	0.8152	-1.22%
2024-09-20	0	0.820	0.800	0.820	0.800	0.830	6,443,000	5,241,710	0.8136	0.820	0.800	0.820	0.800	0.830	6,443,000	0.8136	0.00%
2024-09-19	0	0.820	0.810	0.820	0.800	0.820	10,089,000	8,180,660	0.8108	0.820	0.810	0.820	0.800	0.820	10,089,000	0.8108	2.50%
2024-09-17	0	0.800	0.800	0.820	0.770	0.830	6,170,000	4,918,620	0.7972	0.800	0.800	0.820	0.770	0.830	6,170,000	0.7972	3.90%
2024-09-16	0	0.770	0.760	0.770	0.740	0.770	3,275,000	2,467,990	0.7536	0.770	0.760	0.770	0.740	0.770	3,275,000	0.7536	1.32%
2024-09-13	0	0.760	0.750	0.760	0.750	0.770	2,728,000	2,063,460	0.7564	0.760	0.750	0.760	0.750	0.770	2,728,000	0.7564	2.70%
2024-09-12	0	0.740	0.740	0.750	0.730	0.750	3,294,000	2,421,988	0.7353	0.740	0.740	0.750	0.730	0.750	3,294,000	0.7353	1.37%
2024-09-11	0	0.730	0.720	0.730	0.710	0.730	4,594,000	3,291,260	0.7164	0.730	0.720	0.730	0.710	0.730	4,594,000	0.7164	0.00%
2024-09-10	0	0.730	0.720	0.730	0.720	0.750	6,897,000	5,027,680	0.7290	0.730	0.720	0.730	0.720	0.750	6,897,000	0.7290	-2.67%
2024-09-09	0	0.750	0.740	0.750	0.740	0.770	4,043,000	3,050,690	0.7546	0.750	0.740	0.750	0.740	0.770	4,043,000	0.7546	-2.60%
2024-09-05	0	0.770	0.750	0.770	0.750	0.770	3,931,000	2,987,700	0.7600	0.770	0.750	0.770	0.750	0.770	3,931,000	0.7600	1.32%
2024-09-04	0	0.760	0.750	0.760	0.750	0.780	4,058,000	3,075,880	0.7580	0.760	0.750	0.760	0.750	0.780	4,058,000	0.7580	0.00%
2024-09-03	0	0.760	0.750	0.760	0.740	0.760	4,294,000	3,225,800	0.7512	0.760	0.750	0.760	0.740	0.760	4,294,000	0.7512	1.33%
2024-09-02	0	0.750	0.740	0.750	0.730	0.760	4,236,000	3,159,990	0.7460	0.750	0.740	0.750	0.730	0.760	4,236,000	0.7460	-1.32%
2024-08-30	0	0.760	0.750	0.760	0.730	0.790	6,009,000	4,552,430	0.7576	0.760	0.750	0.760	0.730	0.790	6,009,000	0.7576	4.11%
2024-08-29	0	0.730	0.730	0.740	0.710	0.740	4,511,000	3,267,710	0.7244	0.730	0.730	0.740	0.710	0.740	4,511,000	0.7244	1.39%
2024-08-28	0	0.720	0.710	0.720	0.710	0.760	7,791,000	5,699,650	0.7316	0.720	0.710	0.720	0.710	0.760	7,791,000	0.7316	-4.00%
2024-08-27	0	0.750	0.740	0.750	0.730	0.770	4,698,000	3,530,810	0.7516	0.750	0.740	0.750	0.730	0.770	4,698,000	0.7516	0.00%
2024-08-26	0	0.750	0.750	0.760	0.740	0.760	3,853,000	2,885,170	0.7488	0.750	0.750	0.760	0.740	0.760	3,853,000	0.7488	2.74%
2024-08-23	0	0.730	0.730	0.740	0.720	0.740	4,578,000	3,331,890	0.7278	0.730	0.730	0.740	0.720	0.740	4,578,000	0.7278	0.00%
2024-08-22	0	0.730	0.720	0.730	0.720	0.740	4,225,000	3,089,290	0.7312	0.730	0.720	0.730	0.720	0.740	4,225,000	0.7312	0.00%
2024-08-21	0	0.730	0.730	0.740	0.720	0.750	5,374,937	3,926,143	0.7305	0.730	0.730	0.740	0.720	0.750	5,374,937	0.7305	-2.67%
2024-08-20	0	0.750	0.740	0.750	0.740	0.770	3,899,000	2,938,848	0.7537	0.750	0.740	0.750	0.740	0.770	3,899,000	0.7537	0.00%
2024-08-19	0	0.750	0.750	0.760	0.740	0.760	4,986,000	3,740,460	0.7502	0.750	0.750	0.760	0.740	0.760	4,986,000	0.7502	1.35%
2024-08-16	0	0.740	0.730	0.740	0.730	0.760	2,451,000	1,824,800	0.7445	0.740	0.730	0.740	0.730	0.760	2,451,000	0.7445	0.00%
2024-08-15	0	0.740	0.730	0.740	0.710	0.740	1,835,000	1,340,450	0.7305	0.740	0.730	0.740	0.710	0.740	1,835,000	0.7305	4.23%
2024-08-14	0	0.710	0.710	0.720	0.710	0.740	2,446,000	1,758,880	0.7191	0.710	0.710	0.720	0.710	0.740	2,446,000	0.7191	-2.74%
2024-08-13	0	0.730	0.720	0.730	0.710	0.740	2,344,000	1,702,577	0.7264	0.730	0.720	0.730	0.710	0.740	2,344,000	0.7264	0.00%
2024-08-12	0	0.730	0.720	0.730	0.720	0.770	4,615,000	3,409,400	0.7388	0.730	0.720	0.730	0.720	0.770	4,615,000	0.7388	-2.67%
2024-08-09	0	0.750	0.750	0.760	0.750	0.780	4,674,000	3,574,409	0.7647	0.750	0.750	0.760	0.750	0.780	4,674,000	0.7647	1.35%
2024-08-08	0	0.740	0.730	0.740	0.720	0.760	5,464,000	4,030,800	0.7377	0.740	0.730	0.740	0.720	0.760	5,464,000	0.7377	1.37%
2024-08-07	0	0.730	0.720	0.730	0.710	0.750	5,029,963	3,650,522	0.7258	0.730	0.720	0.730	0.710	0.750	5,029,963	0.7258	4.29%
2024-08-06	0	0.700	0.700	0.710	0.700	0.730	5,989,000	4,234,340	0.7070	0.700	0.700	0.710	0.700	0.730	5,989,000	0.7070	-1.41%
2024-08-05	0	0.710	0.710	0.720	0.690	0.760	7,511,000	5,435,200	0.7236	0.710	0.710	0.720	0.690	0.760	7,511,000	0.7236	-4.05%
2024-08-02	0	0.740	0.730	0.740	0.720	0.750	4,205,000	3,100,670	0.7374	0.740	0.730	0.740	0.720	0.750	4,205,000	0.7374	0.00%
2024-08-01	0	0.740	0.740	0.750	0.730	0.780	4,995,000	3,730,390	0.7468	0.740	0.740	0.750	0.730	0.780	4,995,000	0.7468	-3.90%
2024-07-31	0	0.770	0.750	0.770	0.740	0.770	6,605,692	4,954,511	0.7500	0.770	0.750	0.770	0.740	0.770	6,605,692	0.7500	4.05%
2024-07-30	0	0.740	0.740	0.750	0.740	0.770	4,425,000	3,326,580	0.7518	0.740	0.740	0.750	0.740	0.770	4,425,000	0.7518	-1.33%
2024-07-29	0	0.750	0.740	0.750	0.740	0.760	4,212,000	3,152,360	0.7484	0.750	0.740	0.750	0.740	0.760	4,212,000	0.7484	1.35%
2024-07-26	0	0.740	0.740	0.750	0.740	0.750	3,395,000	2,518,520	0.7418	0.740	0.740	0.750	0.740	0.750	3,395,000	0.7418	1.37%
2024-07-25	0	0.730	0.720	0.730	0.720	0.760	6,754,000	4,961,440	0.7346	0.730	0.720	0.730	0.720	0.760	6,754,000	0.7346	-1.35%
2024-07-24	0	0.740	0.740	0.750	0.730	0.790	7,282,000	5,531,240	0.7596	0.740	0.740	0.750	0.730	0.790	7,282,000	0.7596	-2.63%
2024-07-23	0	0.760	0.760	0.770	0.740	0.860	33,075,000	26,308,080	0.7954	0.760	0.760	0.770	0.740	0.860	33,075,000	0.7954	-1.30%
2024-07-22	0	0.770	0.770	0.780	0.730	0.780	9,345,925	7,137,443	0.7637	0.770	0.770	0.780	0.730	0.780	9,345,925	0.7637	2.67%
2024-07-19	0	0.750	0.740	0.750	0.740	0.770	4,968,000	3,729,790	0.7508	0.750	0.740	0.750	0.740	0.770	4,968,000	0.7508	-2.60%
2024-07-18	0	0.770	0.760	0.770	0.750	0.780	5,091,000	3,858,150	0.7578	0.770	0.760	0.770	0.750	0.780	5,091,000	0.7578	0.00%
2024-07-17	0	0.770	0.760	0.770	0.760	0.780	5,084,000	3,915,989	0.7703	0.770	0.760	0.770	0.760	0.780	5,084,000	0.7703	2.67%
2024-07-16	0	0.750	0.750	0.760	0.750	0.780	7,111,000	5,414,560	0.7614	0.750	0.750	0.760	0.750	0.780	7,111,000	0.7614	0.00%
2024-07-15	0	0.750	0.740	0.750	0.740	0.770	5,271,000	3,994,448	0.7578	0.750	0.740	0.750	0.740	0.770	5,271,000	0.7578	-1.32%
2024-07-12	0	0.760	0.750	0.760	0.740	0.780	5,924,000	4,512,580	0.7617	0.760	0.750	0.760	0.740	0.780	5,924,000	0.7617	4.11%
2024-07-11	0	0.730	0.720	0.730	0.700	0.730	7,517,000	5,372,690	0.7147	0.730	0.720	0.730	0.700	0.730	7,517,000	0.7147	4.29%
2024-07-10	0	0.700	0.690	0.700	0.680	0.710	3,549,000	2,470,740	0.6962	0.700	0.690	0.700	0.680	0.710	3,549,000	0.6962	0.00%
2024-07-09	0	0.700	0.690	0.700	0.690	0.750	8,404,000	6,006,070	0.7147	0.700	0.690	0.700	0.690	0.750	8,404,000	0.7147	-2.78%
2024-07-08	0	0.720	0.710	0.720	0.700	0.800	11,392,599	8,346,115	0.7326	0.720	0.710	0.720	0.700	0.800	11,392,599	0.7326	-8.86%
2024-07-05	0	0.790	0.790	0.800	0.780	0.800	9,443,000	7,473,580	0.7914	0.790	0.790	0.800	0.780	0.800	9,443,000	0.7914	-1.25%
2024-07-04	0	0.800	0.780	0.800	0.780	0.800	12,194,000	9,604,630	0.7877	0.800	0.780	0.800	0.780	0.800	12,194,000	0.7877	0.00%
2024-07-03	0	0.800	0.790	0.800	0.770	0.820	15,663,640	12,332,227	0.7873	0.800	0.790	0.800	0.770	0.820	15,663,640	0.7873	2.56%
2024-07-02	0	0.780	0.770	0.780	0.770	0.850	22,261,000	18,139,840	0.8149	0.780	0.770	0.780	0.770	0.850	22,261,000	0.8149	-2.50%
2024-06-28	0	0.800	0.790	0.800	0.770	0.800	18,312,000	14,317,940	0.7819	0.800	0.790	0.800	0.770	0.800	18,312,000	0.7819	2.56%
2024-06-27	0	0.780	0.770	0.780	0.760	0.790	14,422,000	11,138,340	0.7723	0.780	0.770	0.780	0.760	0.790	14,422,000	0.7723	2.63%
2024-06-26	0	0.760	0.760	0.770	0.740	0.790	14,511,000	11,158,920	0.7690	0.760	0.760	0.770	0.740	0.790	14,511,000	0.7690	1.33%
2024-06-25	0	0.750	0.750	0.760	0.750	0.790	15,721,000	12,057,120	0.7669	0.750	0.750	0.760	0.750	0.790	15,721,000	0.7669	0.00%
2024-06-24	0	0.750	0.750	0.760	0.720	0.790	33,019,937	24,993,923	0.7569	0.750	0.750	0.760	0.720	0.790	33,019,937	0.7569	5.63%
2024-06-21	0	0.710	0.710	0.720	0.680	0.730	9,975,000	7,086,160	0.7104	0.710	0.710	0.720	0.680	0.730	9,975,000	0.7104	4.41%
2024-06-20	0	0.680	0.680	0.690	0.680	0.700	4,654,000	3,211,520	0.6901	0.680	0.680	0.690	0.680	0.700	4,654,000	0.6901	0.00%
2024-06-19	0	0.680	0.680	0.690	0.670	0.700	1,587,000	1,087,440	0.6852	0.680	0.680	0.690	0.670	0.700	1,587,000	0.6852	1.49%
2024-06-18	0	0.670	0.660	0.670	0.660	0.690	3,477,000	2,330,010	0.6701	0.670	0.660	0.670	0.660	0.690	3,477,000	0.6701	0.00%
2024-06-17	0	0.670	0.660	0.670	0.650	0.680	5,681,000	3,773,280	0.6642	0.670	0.660	0.670	0.650	0.680	5,681,000	0.6642	0.00%
2024-06-14	0	0.670	0.650	0.670	0.630	0.670	5,302,000	3,476,070	0.6556	0.670	0.650	0.670	0.630	0.670	5,302,000	0.6556	6.35%
2024-06-13	0	0.630	0.620	0.630	0.620	0.650	3,598,000	2,275,420	0.6324	0.630	0.620	0.630	0.620	0.650	3,598,000	0.6324	-1.56%
2024-06-12	0	0.640	0.630	0.640	0.630	0.650	5,390,000	3,439,650	0.6382	0.640	0.630	0.640	0.630	0.650	5,390,000	0.6382	-1.54%
2024-06-11	0	0.650	0.640	0.650	0.640	0.660	4,574,000	2,971,440	0.6496	0.650	0.640	0.650	0.640	0.660	4,574,000	0.6496	-1.52%
2024-06-07	0	0.660	0.650	0.660	0.640	0.670	4,361,051	2,836,062	0.6503	0.660	0.650	0.660	0.640	0.670	4,361,051	0.6503	1.54%
2024-06-06	0	0.650	0.640	0.650	0.630	0.680	6,371,000	4,131,690	0.6485	0.650	0.640	0.650	0.630	0.680	6,371,000	0.6485	-2.99%
2024-06-05	0	0.670	0.670	0.680	0.670	0.720	6,951,000	4,774,700	0.6869	0.670	0.670	0.680	0.670	0.720	6,951,000	0.6869	-6.94%
2024-06-04	0	0.720	0.710	0.720	0.700	0.730	4,439,000	3,183,560	0.7172	0.720	0.710	0.720	0.700	0.730	4,439,000	0.7172	2.86%
2024-06-03	0	0.700	0.700	0.710	0.700	0.730	3,798,000	2,687,850	0.7077	0.700	0.700	0.710	0.700	0.730	3,798,000	0.7077	-2.78%
2024-05-31	0	0.720	0.710	0.720	0.700	0.720	10,323,000	7,297,530	0.7069	0.720	0.710	0.720	0.700	0.720	10,323,000	0.7069	1.41%
2024-05-30	0	0.710	0.700	0.710	0.680	0.710	7,129,000	4,929,370	0.6915	0.710	0.700	0.710	0.680	0.710	7,129,000	0.6915	0.00%
2024-05-29	0	0.710	0.690	0.710	0.680	0.730	5,914,000	4,154,860	0.7025	0.710	0.690	0.710	0.680	0.730	5,914,000	0.7025	0.00%
2024-05-28	0	0.710	0.690	0.710	0.680	0.730	9,744,000	6,861,232	0.7041	0.710	0.690	0.710	0.680	0.730	9,744,000	0.7041	0.00%
2024-05-27	0	0.710	0.690	0.710	0.660	0.710	7,661,000	5,280,190	0.6892	0.710	0.690	0.710	0.660	0.710	7,661,000	0.6892	2.90%
2024-05-24	0	0.690	0.680	0.690	0.670	0.720	11,169,000	7,663,490	0.6861	0.690	0.680	0.690	0.670	0.720	11,169,000	0.6861	-2.82%
2024-05-23	0	0.710	0.710	0.720	0.690	0.740	11,480,977	8,148,943	0.7098	0.710	0.710	0.720	0.690	0.740	11,480,977	0.7098	-4.05%
2024-05-22	0	0.740	0.740	0.750	0.740	0.800	20,074,000	15,359,883	0.7652	0.740	0.740	0.750	0.740	0.800	20,074,000	0.7652	-1.33%
2024-05-21	0	0.750	0.740	0.750	0.740	0.790	13,805,000	10,497,800	0.7604	0.750	0.740	0.750	0.740	0.790	13,805,000	0.7604	-2.60%
2024-05-20	0	0.770	0.770	0.780	0.760	0.830	36,956,000	29,178,603	0.7895	0.770	0.770	0.780	0.760	0.830	36,956,000	0.7895	-7.23%
2024-05-17	0	0.830	0.820	0.830	0.740	0.840	79,318,000	63,098,830	0.7955	0.830	0.820	0.830	0.740	0.840	79,318,000	0.7955	9.21%
2024-05-16	0	0.760	0.750	0.760	0.710	0.810	48,978,000	37,396,750	0.7635	0.760	0.750	0.760	0.710	0.810	48,978,000	0.7635	10.14%
2024-05-14	0	0.690	0.670	0.690	0.660	0.720	10,307,863	6,986,526	0.6778	0.690	0.670	0.690	0.660	0.720	10,307,863	0.6778	-1.43%
2024-05-13	0	0.700	0.690	0.700	0.660	0.710	20,327,000	13,959,680	0.6868	0.700	0.690	0.700	0.660	0.710	20,327,000	0.6868	2.94%
2024-05-10	0	0.680	0.670	0.680	0.570	0.710	59,599,000	38,801,150	0.6510	0.680	0.670	0.680	0.570	0.710	59,599,000	0.6510	15.25%
2024-05-09	0	0.590	0.570	0.590	0.550	0.600	12,866,000	7,451,460	0.5792	0.590	0.570	0.590	0.550	0.600	12,866,000	0.5792	9.26%
2024-05-08	0	0.540	0.540	0.550	0.540	0.590	9,138,217	5,070,054	0.5548	0.540	0.540	0.550	0.540	0.590	9,138,217	0.5548	-6.90%
2024-05-07	0	0.580	0.580	0.590	0.580	0.620	5,935,000	3,548,350	0.5979	0.580	0.580	0.590	0.580	0.620	5,935,000	0.5979	-3.33%
2024-05-06	0	0.600	0.580	0.600	0.580	0.640	15,718,000	9,603,189	0.6110	0.600	0.580	0.600	0.580	0.640	15,718,000	0.6110	0.00%
2024-05-03	0	0.600	0.590	0.600	0.590	0.630	3,533,000	2,137,161	0.6049	0.600	0.590	0.600	0.590	0.630	3,533,000	0.6049	-1.64%
2024-05-02	0	0.610	0.610	0.620	0.600	0.640	8,086,000	5,009,541	0.6195	0.610	0.610	0.620	0.600	0.640	8,086,000	0.6195	0.00%
2024-04-30	0	0.610	0.600	0.610	0.560	0.610	15,084,800	8,852,977	0.5869	0.610	0.600	0.610	0.560	0.610	15,084,800	0.5869	0.00%
2024-04-29	0	0.610	0.600	0.610	0.540	0.660	44,879,000	27,666,220	0.6165	0.610	0.600	0.610	0.540	0.660	44,879,000	0.6165	12.96%
2024-04-26	0	0.540	0.530	0.540	0.490	0.540	12,472,000	6,488,255	0.5202	0.540	0.530	0.540	0.490	0.540	12,472,000	0.5202	11.34%
2024-04-25	0	0.485	0.485	0.490	0.485	0.510	16,490,000	8,144,780	0.4939	0.485	0.485	0.490	0.485	0.510	16,490,000	0.4939	0.00%
2024-04-24	0	0.485	0.485	0.490	0.480	0.500	10,794,000	5,252,490	0.4866	0.485	0.485	0.490	0.480	0.500	10,794,000	0.4866	-1.02%
2024-04-23	0	0.490	0.485	0.490	0.460	0.500	13,363,387	6,476,683	0.4847	0.490	0.485	0.490	0.460	0.500	13,363,387	0.4847	-2.00%
2024-04-22	0	0.500	0.490	0.500	0.490	0.510	4,627,000	2,303,590	0.4979	0.500	0.490	0.500	0.490	0.510	4,627,000	0.4979	0.00%
2024-04-19	0	0.500	0.495	0.500	0.490	0.520	4,999,000	2,506,582	0.5014	0.500	0.495	0.500	0.490	0.520	4,999,000	0.5014	-3.85%
2024-04-18	0	0.520	0.510	0.520	0.510	0.530	5,859,000	3,059,380	0.5222	0.520	0.510	0.520	0.510	0.530	5,859,000	0.5222	-3.70%
2024-04-17	0	0.540	0.530	0.540	0.520	0.550	11,532,000	6,158,890	0.5341	0.540	0.530	0.540	0.520	0.550	11,532,000	0.5341	1.89%
2024-04-16	0	0.530	0.520	0.530	0.510	0.570	14,404,000	7,685,130	0.5335	0.530	0.520	0.530	0.510	0.570	14,404,000	0.5335	-1.85%
2024-04-15	0	0.540	0.540	0.550	0.530	0.550	880,000	475,630	0.5405	0.540	0.540	0.550	0.530	0.550	880,000	0.5405	0.00%
2024-04-12	0	0.540	0.540	0.550	0.540	0.560	6,240,000	3,417,840	0.5477	0.540	0.540	0.550	0.540	0.560	6,240,000	0.5477	-3.57%
2024-04-11	0	0.560	0.550	0.570	0.550	0.570	4,893,000	2,727,840	0.5575	0.560	0.550	0.570	0.550	0.570	4,893,000	0.5575	-1.75%
2024-04-10	0	0.570	0.560	0.570	0.560	0.580	2,932,000	1,662,270	0.5669	0.570	0.560	0.570	0.560	0.580	2,932,000	0.5669	-1.72%
2024-04-09	0	0.580	0.570	0.580	0.560	0.580	2,184,196	1,257,603	0.5758	0.580	0.570	0.580	0.560	0.580	2,184,196	0.5758	3.57%
2024-04-08	0	0.560	0.560	0.570	0.560	0.590	4,191,000	2,376,950	0.5672	0.560	0.560	0.570	0.560	0.590	4,191,000	0.5672	-3.45%
2024-04-05	0	0.580	0.570	0.580	0.570	0.590	266,000	153,940	0.5787	0.580	0.570	0.580	0.570	0.590	266,000	0.5787	-1.69%
2024-04-03	0	0.590	0.590	0.600	0.590	0.620	4,572,000	2,729,410	0.5970	0.590	0.590	0.600	0.590	0.620	4,572,000	0.5970	-3.28%
2024-04-02	0	0.610	0.610	0.620	0.560	0.630	26,460,000	15,777,160	0.5963	0.610	0.610	0.620	0.560	0.630	26,460,000	0.5963	0.00%
2024-03-28	0	0.610	0.600	0.610	0.590	0.620	7,860,000	4,752,740	0.6047	0.610	0.600	0.610	0.590	0.620	7,860,000	0.6047	0.00%
2024-03-27	0	0.610	0.590	0.610	0.590	0.620	5,202,000	3,115,890	0.5990	0.610	0.590	0.610	0.590	0.620	5,202,000	0.5990	0.00%
2024-03-26	0	0.610	0.590	0.610	0.580	0.610	8,595,000	5,135,730	0.5975	0.610	0.590	0.610	0.580	0.610	8,595,000	0.5975	3.39%
2024-03-25	0	0.590	0.580	0.590	0.570	0.590	3,709,000	2,170,200	0.5851	0.590	0.580	0.590	0.570	0.590	3,709,000	0.5851	1.72%
2024-03-22	0	0.580	0.570	0.580	0.560	0.580	3,550,000	2,033,160	0.5727	0.580	0.570	0.580	0.560	0.580	3,550,000	0.5727	-1.69%
2024-03-21	0	0.590	0.570	0.590	0.570	0.590	6,123,196	3,562,393	0.5818	0.590	0.570	0.590	0.570	0.590	6,123,196	0.5818	3.51%
2024-03-20	0	0.570	0.560	0.570	0.560	0.580	1,197,000	679,280	0.5675	0.570	0.560	0.570	0.560	0.580	1,197,000	0.5675	0.00%
2024-03-19	0	0.570	0.550	0.570	0.540	0.570	9,881,000	5,478,850	0.5545	0.570	0.550	0.570	0.540	0.570	9,881,000	0.5545	1.79%
2024-03-18	0	0.560	0.560	0.570	0.560	0.600	7,214,000	4,101,700	0.5686	0.560	0.560	0.570	0.560	0.600	7,214,000	0.5686	-3.45%
2024-03-15	0	0.580	0.580	0.590	0.570	0.600	19,621,000	11,368,780	0.5794	0.580	0.580	0.590	0.570	0.600	19,621,000	0.5794	-3.33%
2024-03-14	0	0.600	0.590	0.600	0.580	0.620	5,898,000	3,527,430	0.5981	0.600	0.590	0.600	0.580	0.620	5,898,000	0.5981	0.00%
2024-03-13	0	0.600	0.590	0.600	0.590	0.630	8,698,034	5,202,989	0.5982	0.600	0.590	0.600	0.590	0.630	8,698,034	0.5982	-3.23%
2024-03-12	0	0.620	0.610	0.620	0.580	0.630	12,716,000	7,730,140	0.6079	0.620	0.610	0.620	0.580	0.630	12,716,000	0.6079	5.08%
2024-03-11	0	0.590	0.570	0.590	0.540	0.590	19,384,000	10,808,600	0.5576	0.590	0.570	0.590	0.540	0.590	19,384,000	0.5576	3.51%
2024-03-08	0	0.570	0.560	0.570	0.560	0.590	2,615,000	1,489,530	0.5696	0.570	0.560	0.570	0.560	0.590	2,615,000	0.5696	0.00%
2024-03-07	0	0.570	0.570	0.580	0.570	0.590	6,529,530	3,761,647	0.5761	0.570	0.570	0.580	0.570	0.590	6,529,530	0.5761	-3.39%
2024-03-06	0	0.590	0.580	0.590	0.570	0.600	7,136,000	4,160,945	0.5831	0.590	0.580	0.590	0.570	0.600	7,136,000	0.5831	3.51%
2024-03-05	0	0.570	0.560	0.570	0.560	0.610	11,170,000	6,454,090	0.5778	0.570	0.560	0.570	0.560	0.610	11,170,000	0.5778	-3.39%
2024-03-04	0	0.590	0.590	0.600	0.580	0.620	21,519,853	12,826,870	0.5960	0.590	0.590	0.600	0.580	0.620	21,519,853	0.5960	-3.28%
2024-03-01	0	0.610	0.600	0.610	0.610	0.650	18,378,853	11,571,302	0.6296	0.610	0.600	0.610	0.610	0.650	18,378,853	0.6296	-7.58%
2024-02-29	0	0.660	0.650	0.660	0.630	0.670	13,626,000	8,832,320	0.6482	0.660	0.650	0.660	0.630	0.670	13,626,000	0.6482	3.13%
2024-02-28	0	0.640	0.630	0.640	0.610	0.650	13,913,000	8,779,250	0.6310	0.640	0.630	0.640	0.610	0.650	13,913,000	0.6310	-1.54%
2024-02-27	0	0.650	0.640	0.650	0.620	0.650	8,428,000	5,332,390	0.6327	0.650	0.640	0.650	0.620	0.650	8,428,000	0.6327	0.00%
2024-02-26	0	0.650	0.640	0.650	0.620	0.660	7,335,000	4,696,050	0.6402	0.650	0.640	0.650	0.620	0.660	7,335,000	0.6402	1.56%
2024-02-23	0	0.640	0.630	0.640	0.600	0.650	14,447,307	9,132,803	0.6321	0.640	0.630	0.640	0.600	0.650	14,447,307	0.6321	3.23%
2024-02-22	0	0.620	0.610	0.620	0.600	0.630	4,084,000	2,506,350	0.6137	0.620	0.610	0.620	0.600	0.630	4,084,000	0.6137	1.64%
2024-02-21	0	0.610	0.610	0.620	0.590	0.640	11,298,000	6,993,100	0.6190	0.610	0.610	0.620	0.590	0.640	11,298,000	0.6190	3.39%
2024-02-20	0	0.590	0.590	0.600	0.580	0.610	4,663,000	2,766,850	0.5934	0.590	0.590	0.600	0.580	0.610	4,663,000	0.5934	-1.67%
2024-02-19	0	0.600	0.590	0.600	0.580	0.610	5,167,000	3,085,140	0.5971	0.600	0.590	0.600	0.580	0.610	5,167,000	0.5971	-3.23%
2024-02-16	0	0.620	0.620	0.630	0.580	0.640	7,326,000	4,502,840	0.6146	0.620	0.620	0.630	0.580	0.640	7,326,000	0.6146	10.71%
2024-02-15	0	0.560	0.550	0.560	0.540	0.560	1,185,000	652,970	0.5510	0.560	0.550	0.560	0.540	0.560	1,185,000	0.5510	-1.75%
2024-02-14	0	0.570	0.550	0.570	0.550	0.580	537,000	301,700	0.5618	0.570	0.550	0.570	0.550	0.580	537,000	0.5618	1.79%
2024-02-09	0	0.560	0.560	0.580	0.560	0.590	397,000	226,450	0.5704	0.560	0.560	0.580	0.560	0.590	397,000	0.5704	-5.08%
2024-02-08	0	0.590	0.580	0.590	0.550	0.590	4,439,000	2,569,800	0.5789	0.590	0.580	0.590	0.550	0.590	4,439,000	0.5789	7.27%
2024-02-07	0	0.550	0.550	0.560	0.550	0.600	3,849,196	2,172,873	0.5645	0.550	0.550	0.560	0.550	0.600	3,849,196	0.5645	-5.17%
2024-02-06	0	0.580	0.560	0.580	0.540	0.580	6,514,000	3,651,700	0.5606	0.580	0.560	0.580	0.540	0.580	6,514,000	0.5606	9.43%
2024-02-05	0	0.530	0.530	0.540	0.530	0.560	5,901,000	3,159,620	0.5354	0.530	0.530	0.540	0.530	0.560	5,901,000	0.5354	-3.64%
2024-02-02	0	0.550	0.540	0.550	0.540	0.580	3,167,000	1,764,270	0.5571	0.550	0.540	0.550	0.540	0.580	3,167,000	0.5571	0.00%
2024-02-01	0	0.550	0.540	0.550	0.540	0.570	4,143,000	2,275,100	0.5491	0.550	0.540	0.550	0.540	0.570	4,143,000	0.5491	-1.79%
2024-01-31	0	0.560	0.550	0.560	0.540	0.590	6,322,000	3,523,120	0.5573	0.560	0.550	0.560	0.540	0.590	6,322,000	0.5573	-3.45%
2024-01-30	0	0.580	0.570	0.580	0.570	0.610	2,068,000	1,202,960	0.5817	0.580	0.570	0.580	0.570	0.610	2,068,000	0.5817	-1.69%
2024-01-29	0	0.590	0.590	0.600	0.590	0.670	11,049,200	6,899,948	0.6245	0.590	0.590	0.600	0.590	0.670	11,049,200	0.6245	-1.67%
2024-01-26	0	0.600	0.600	0.610	0.600	0.650	6,836,000	4,262,900	0.6236	0.600	0.600	0.610	0.600	0.650	6,836,000	0.6236	-3.23%
2024-01-25	0	0.620	0.620	0.630	0.570	0.630	9,274,853	5,607,302	0.6046	0.620	0.620	0.630	0.570	0.630	9,274,853	0.6046	6.90%
2024-01-24	0	0.580	0.580	0.590	0.560	0.590	5,370,000	3,078,710	0.5733	0.580	0.580	0.590	0.560	0.590	5,370,000	0.5733	3.57%
2024-01-23	0	0.560	0.550	0.560	0.530	0.570	3,620,000	1,996,280	0.5515	0.560	0.550	0.560	0.530	0.570	3,620,000	0.5515	5.66%
2024-01-22	0	0.530	0.520	0.530	0.520	0.570	7,424,057	4,028,771	0.5427	0.530	0.520	0.530	0.520	0.570	7,424,057	0.5427	-5.36%
2024-01-19	0	0.560	0.560	0.570	0.560	0.590	2,844,000	1,621,590	0.5702	0.560	0.560	0.570	0.560	0.590	2,844,000	0.5702	-3.45%
2024-01-18	0	0.580	0.580	0.590	0.540	0.590	17,979,000	10,090,040	0.5612	0.580	0.580	0.590	0.540	0.590	17,979,000	0.5612	1.75%
2024-01-17	0	0.570	0.560	0.570	0.550	0.620	12,819,000	7,410,530	0.5781	0.570	0.560	0.570	0.550	0.620	12,819,000	0.5781	-6.56%
2024-01-16	0	0.610	0.610	0.620	0.580	0.630	10,335,000	6,251,960	0.6049	0.610	0.610	0.620	0.580	0.630	10,335,000	0.6049	-3.17%
2024-01-15	0	0.630	0.630	0.640	0.630	0.700	24,166,000	15,837,350	0.6554	0.630	0.630	0.640	0.630	0.700	24,166,000	0.6554	5.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2024-01-11	0	0.600	0.590	0.600	0.560	0.600	4,708,000	2,730,300	0.5799	0.600	0.590	0.600	0.560	0.600	4,708,000	0.5799	5.26%
2024-01-10	0	0.570	0.560	0.570	0.550	0.580	1,188,000	672,360	0.5660	0.570	0.560	0.570	0.550	0.580	1,188,000	0.5660	0.00%
2024-01-09	0	0.570	0.560	0.570	0.560	0.580	2,459,000	1,397,240	0.5682	0.570	0.560	0.570	0.560	0.580	2,459,000	0.5682	1.79%
2024-01-08	0	0.560	0.560	0.570	0.550	0.590	4,619,239	2,601,053	0.5631	0.560	0.560	0.570	0.550	0.590	4,619,239	0.5631	-3.45%
2024-01-05	0	0.580	0.580	0.590	0.570	0.600	5,024,000	2,938,850	0.5850	0.580	0.580	0.590	0.570	0.600	5,024,000	0.5850	1.75%
2024-01-04	0	0.570	0.570	0.580	0.560	0.610	5,338,000	3,058,850	0.5730	0.570	0.570	0.580	0.560	0.610	5,338,000	0.5730	-3.39%
2024-01-03	0	0.590	0.590	0.610	0.590	0.620	2,163,000	1,302,910	0.6024	0.590	0.590	0.610	0.590	0.620	2,163,000	0.6024	-3.28%
2024-01-02	0	0.610	0.600	0.610	0.600	0.640	2,214,000	1,357,790	0.6133	0.610	0.600	0.610	0.600	0.640	2,214,000	0.6133	0.00%
2023-12-29	0	0.610	0.610	0.620	0.610	0.630	1,636,000	1,010,560	0.6177	0.610	0.610	0.620	0.610	0.630	1,636,000	0.6177	-1.61%
2023-12-28	0	0.620	0.610	0.620	0.560	0.630	9,207,000	5,549,660	0.6028	0.620	0.610	0.620	0.560	0.630	9,207,000	0.6028	8.77%
2023-12-27	0	0.570	0.560	0.570	0.550	0.580	5,983,000	3,353,780	0.5606	0.570	0.560	0.570	0.550	0.580	5,983,000	0.5606	-1.72%
2023-12-22	0	0.580	0.570	0.580	0.570	0.620	8,854,000	5,228,480	0.5905	0.580	0.570	0.580	0.570	0.620	8,854,000	0.5905	-3.33%
2023-12-21	0	0.600	0.600	0.610	0.600	0.630	10,085,119	6,120,333	0.6069	0.600	0.600	0.610	0.600	0.630	10,085,119	0.6069	-1.64%
2023-12-20	0	0.610	0.610	0.620	0.610	0.660	8,470,498	5,347,413	0.6313	0.610	0.610	0.620	0.610	0.660	8,470,498	0.6313	-4.69%
2023-12-19	0	0.640	0.630	0.640	0.630	0.670	11,399,000	7,328,640	0.6429	0.640	0.630	0.640	0.630	0.670	11,399,000	0.6429	-3.03%
2023-12-18	0	0.660	0.660	0.670	0.660	0.690	6,526,000	4,369,630	0.6696	0.660	0.660	0.670	0.660	0.690	6,526,000	0.6696	-4.35%
2023-12-15	0	0.690	0.690	0.700	0.680	0.710	8,459,000	5,889,010	0.6962	0.690	0.690	0.700	0.680	0.710	8,459,000	0.6962	2.99%
2023-12-14	0	0.670	0.660	0.670	0.650	0.690	5,332,000	3,554,660	0.6667	0.670	0.660	0.670	0.650	0.690	5,332,000	0.6667	3.08%
2023-12-13	0	0.650	0.650	0.670	0.650	0.690	5,188,000	3,461,920	0.6673	0.650	0.650	0.670	0.650	0.690	5,188,000	0.6673	-5.80%
2023-12-12	0	0.690	0.690	0.700	0.670	0.720	5,479,000	3,819,440	0.6971	0.690	0.690	0.700	0.670	0.720	5,479,000	0.6971	2.99%
2023-12-11	0	0.670	0.670	0.680	0.650	0.680	8,897,000	5,845,510	0.6570	0.670	0.670	0.680	0.650	0.680	8,897,000	0.6570	-1.47%
2023-12-08	0	0.680	0.680	0.690	0.680	0.700	5,137,202	3,533,451	0.6878	0.680	0.680	0.690	0.680	0.700	5,137,202	0.6878	-2.86%
2023-12-07	0	0.700	0.700	0.710	0.680	0.720	3,921,991	2,742,283	0.6992	0.700	0.700	0.710	0.680	0.720	3,921,991	0.6992	0.00%
2023-12-06	0	0.700	0.700	0.710	0.690	0.720	4,098,000	2,883,350	0.7036	0.700	0.700	0.710	0.690	0.720	4,098,000	0.7036	0.00%
2023-12-05	0	0.700	0.690	0.700	0.670	0.700	8,486,000	5,813,440	0.6851	0.700	0.690	0.700	0.670	0.700	8,486,000	0.6851	1.45%
2023-12-04	0	0.690	0.680	0.690	0.680	0.710	5,778,000	4,006,200	0.6934	0.690	0.680	0.690	0.680	0.710	5,778,000	0.6934	-1.43%
2023-12-01	0	0.700	0.700	0.710	0.700	0.740	8,293,000	5,930,710	0.7151	0.700	0.700	0.710	0.700	0.740	8,293,000	0.7151	-2.78%
2023-11-30	0	0.720	0.720	0.730	0.720	0.750	7,939,496	5,771,137	0.7269	0.720	0.720	0.730	0.720	0.750	7,939,496	0.7269	0.00%
2023-11-29	0	0.720	0.720	0.730	0.720	0.770	12,155,000	8,918,500	0.7337	0.720	0.720	0.730	0.720	0.770	12,155,000	0.7337	-5.26%
2023-11-28	0	0.760	0.750	0.760	0.740	0.810	17,210,894	13,131,307	0.7630	0.760	0.750	0.760	0.740	0.810	17,210,894	0.7630	-3.80%
2023-11-27	0	0.790	0.780	0.790	0.760	0.860	30,630,000	24,028,820	0.7845	0.790	0.780	0.790	0.760	0.860	30,630,000	0.7845	-5.95%
2023-11-24	0	0.840	0.830	0.840	0.810	0.880	35,969,000	29,991,059	0.8338	0.840	0.830	0.840	0.810	0.880	35,969,000	0.8338	-4.55%
2023-11-23	0	0.880	0.870	0.880	0.740	0.910	58,427,000	49,058,560	0.8397	0.880	0.870	0.880	0.740	0.910	58,427,000	0.8397	18.92%
2023-11-22	0	0.740	0.730	0.740	0.720	0.750	5,605,000	4,090,450	0.7298	0.740	0.730	0.740	0.720	0.750	5,605,000	0.7298	1.37%
2023-11-21	0	0.730	0.720	0.730	0.720	0.780	18,490,000	13,887,600	0.7511	0.730	0.720	0.730	0.720	0.780	18,490,000	0.7511	2.82%
2023-11-20	0	0.710	0.710	0.720	0.700	0.730	4,958,000	3,551,850	0.7164	0.710	0.710	0.720	0.700	0.730	4,958,000	0.7164	1.43%
2023-11-17	0	0.700	0.690	0.700	0.680	0.710	8,564,000	5,899,460	0.6889	0.700	0.690	0.700	0.680	0.710	8,564,000	0.6889	-1.41%
2023-11-16	0	0.710	0.710	0.720	0.710	0.750	9,470,000	6,823,440	0.7205	0.710	0.710	0.720	0.710	0.750	9,470,000	0.7205	-4.05%
2023-11-15	0	0.740	0.730	0.740	0.730	0.760	5,931,000	4,394,800	0.7410	0.740	0.730	0.740	0.730	0.760	5,931,000	0.7410	2.78%
2023-11-14	0	0.720	0.720	0.740	0.710	0.740	5,870,000	4,260,380	0.7258	0.720	0.720	0.740	0.710	0.740	5,870,000	0.7258	0.00%
2023-11-13	0	0.720	0.720	0.730	0.720	0.750	5,598,000	4,074,550	0.7279	0.720	0.720	0.730	0.720	0.750	5,598,000	0.7279	-4.00%
2023-11-10	0	0.750	0.750	0.760	0.730	0.770	4,104,000	3,085,860	0.7519	0.750	0.750	0.760	0.730	0.770	4,104,000	0.7519	1.35%
2023-11-09	0	0.740	0.740	0.750	0.740	0.800	14,568,000	11,089,180	0.7612	0.740	0.740	0.750	0.740	0.800	14,568,000	0.7612	-6.33%
2023-11-08	0	0.790	0.790	0.800	0.730	0.810	16,918,000	13,077,572	0.7730	0.790	0.790	0.800	0.730	0.810	16,918,000	0.7730	8.22%
2023-11-07	0	0.730	0.720	0.730	0.720	0.770	7,545,959	5,546,219	0.7350	0.730	0.720	0.730	0.720	0.770	7,545,959	0.7350	-3.95%
2023-11-06	0	0.760	0.760	0.770	0.730	0.770	10,943,000	8,281,270	0.7568	0.760	0.760	0.770	0.730	0.770	10,943,000	0.7568	4.11%
2023-11-03	0	0.730	0.720	0.730	0.720	0.740	5,098,000	3,703,120	0.7264	0.730	0.720	0.730	0.720	0.740	5,098,000	0.7264	1.39%
2023-11-02	0	0.720	0.720	0.730	0.720	0.770	8,829,000	6,512,650	0.7376	0.720	0.720	0.730	0.720	0.770	8,829,000	0.7376	-2.70%
2023-11-01	0	0.740	0.740	0.750	0.740	0.770	2,535,000	1,894,120	0.7472	0.740	0.740	0.750	0.740	0.770	2,535,000	0.7472	-1.33%
2023-10-31	0	0.750	0.750	0.760	0.740	0.780	6,816,000	5,145,280	0.7549	0.750	0.750	0.760	0.740	0.780	6,816,000	0.7549	-2.60%
2023-10-30	0	0.770	0.760	0.770	0.760	0.790	4,201,000	3,238,320	0.7708	0.770	0.760	0.770	0.760	0.790	4,201,000	0.7708	0.00%
2023-10-27	0	0.770	0.770	0.780	0.770	0.820	8,021,000	6,353,340	0.7921	0.770	0.770	0.780	0.770	0.820	8,021,000	0.7921	0.00%
2023-10-26	0	0.770	0.770	0.780	0.740	0.810	5,768,000	4,417,370	0.7658	0.770	0.770	0.780	0.740	0.810	5,768,000	0.7658	-1.28%
2023-10-25	0	0.780	0.780	0.790	0.780	0.830	7,665,684	6,190,719	0.8076	0.780	0.780	0.790	0.780	0.830	7,665,684	0.8076	0.00%
2023-10-24	0	0.780	0.770	0.780	0.720	0.790	8,923,684	6,760,776	0.7576	0.780	0.770	0.780	0.720	0.790	8,923,684	0.7576	5.41%
2023-10-20	0	0.740	0.740	0.750	0.720	0.780	9,406,800	7,108,786	0.7557	0.740	0.740	0.750	0.720	0.780	9,406,800	0.7557	2.78%
2023-10-19	0	0.720	0.720	0.730	0.710	0.740	5,979,000	4,335,030	0.7250	0.720	0.720	0.730	0.710	0.740	5,979,000	0.7250	-1.37%
2023-10-18	0	0.730	0.730	0.740	0.730	0.780	5,694,000	4,282,660	0.7521	0.730	0.730	0.740	0.730	0.780	5,694,000	0.7521	-6.41%
2023-10-17	0	0.780	0.770	0.780	0.760	0.800	6,647,000	5,193,215	0.7813	0.780	0.770	0.780	0.760	0.800	6,647,000	0.7813	1.30%
2023-10-16	0	0.770	0.770	0.780	0.750	0.830	11,940,000	9,214,370	0.7717	0.770	0.770	0.780	0.750	0.830	11,940,000	0.7717	-7.23%
2023-10-13	0	0.830	0.820	0.830	0.780	0.840	15,114,000	12,318,730	0.8151	0.830	0.820	0.830	0.780	0.840	15,114,000	0.8151	3.75%
2023-10-12	0	0.800	0.790	0.800	0.770	0.800	9,788,000	7,733,280	0.7901	0.800	0.790	0.800	0.770	0.800	9,788,000	0.7901	3.90%
2023-10-11	0	0.770	0.770	0.780	0.730	0.790	12,316,000	9,382,860	0.7618	0.770	0.770	0.780	0.730	0.790	12,316,000	0.7618	4.05%
2023-10-10	0	0.740	0.740	0.750	0.740	0.830	12,979,000	10,029,650	0.7728	0.740	0.740	0.750	0.740	0.830	12,979,000	0.7728	-7.50%
2023-10-09	0	0.800	0.800	0.810	0.780	0.820	5,818,734	4,645,937	0.7984	0.800	0.800	0.810	0.780	0.820	5,818,734	0.7984	-1.23%
2023-10-06	0	0.810	0.810	0.820	0.760	0.830	3,567,807	2,892,597	0.8107	0.810	0.810	0.820	0.760	0.830	3,567,807	0.8107	3.85%
2023-10-05	0	0.780	0.770	0.780	0.740	0.790	1,984,000	1,520,890	0.7666	0.780	0.770	0.780	0.740	0.790	1,984,000	0.7666	5.41%
2023-10-04	0	0.740	0.740	0.750	0.730	0.770	1,861,000	1,390,450	0.7472	0.740	0.740	0.750	0.730	0.770	1,861,000	0.7472	-1.33%
2023-10-03	0	0.750	0.750	0.780	0.720	0.780	6,125,000	4,587,090	0.7489	0.750	0.750	0.780	0.720	0.780	6,125,000	0.7489	-3.85%
2023-09-29	0	0.780	0.780	0.800	0.770	0.800	2,473,000	1,954,040	0.7901	0.780	0.780	0.800	0.770	0.800	2,473,000	0.7901	2.63%
2023-09-28	0	0.760	0.760	0.770	0.760	0.790	7,884,000	6,089,400	0.7724	0.760	0.760	0.770	0.760	0.790	7,884,000	0.7724	0.00%
2023-09-27	0	0.760	0.750	0.760	0.750	0.840	21,550,000	17,055,070	0.7914	0.760	0.750	0.760	0.750	0.840	21,550,000	0.7914	-2.56%
2023-09-26	0	0.780	0.780	0.790	0.770	0.840	14,004,000	11,131,650	0.7949	0.780	0.780	0.790	0.770	0.840	14,004,000	0.7949	-2.50%
2023-09-25	0	0.800	0.800	0.810	0.800	0.880	21,958,000	18,226,380	0.8301	0.800	0.800	0.810	0.800	0.880	21,958,000	0.8301	-9.09%
2023-09-22	0	0.880	0.880	0.890	0.840	0.900	16,460,000	14,307,340	0.8692	0.880	0.880	0.890	0.840	0.900	16,460,000	0.8692	2.33%
2023-09-21	0	0.860	0.860	0.870	0.850	0.920	12,086,000	10,693,650	0.8848	0.860	0.860	0.870	0.850	0.920	12,086,000	0.8848	-2.27%
2023-09-20	0	0.880	0.870	0.880	0.870	0.910	6,653,000	5,901,990	0.8871	0.880	0.870	0.880	0.870	0.910	6,653,000	0.8871	-1.12%
2023-09-19	0	0.890	0.890	0.900	0.890	0.960	28,858,000	26,355,186	0.9133	0.890	0.890	0.900	0.890	0.960	28,858,000	0.9133	-4.30%
2023-09-18	0	0.930	0.920	0.930	0.910	1.020	38,692,000	37,308,510	0.9642	0.930	0.920	0.930	0.910	1.020	38,692,000	0.9642	-7.92%
2023-09-15	0	1.010	1.010	1.020	0.990	1.110	48,388,000	50,480,560	1.0432	1.010	1.010	1.020	0.990	1.110	48,388,000	1.0432	1.00%
2023-09-14	0	1.000	1.000	1.010	0.990	1.100	42,633,000	44,311,790	1.0394	1.000	1.000	1.010	0.990	1.100	42,633,000	1.0394	-5.66%
2023-09-13	0	1.060	1.060	1.070	1.010	1.210	147,231,000	164,111,770	1.1147	1.060	1.060	1.070	1.010	1.210	147,231,000	1.1147	6.00%
2023-09-12	0	1.000	1.000	1.010	0.950	1.070	91,224,000	90,742,430	0.9947	1.000	1.000	1.010	0.950	1.070	91,224,000	0.9947	-0.99%
2023-09-11	0	1.010	1.010	1.020	0.950	1.060	36,532,174	36,504,622	0.9992	1.010	1.010	1.020	0.950	1.060	36,532,174	0.9992	-1.94%
2023-09-07	0	1.030	1.020	1.030	0.990	1.130	60,850,559	63,614,095	1.0454	1.030	1.020	1.030	0.990	1.130	60,850,559	1.0454	-3.74%
2023-09-06	0	1.070	1.060	1.070	0.820	1.070	129,841,000	130,142,631	1.0023	1.070	1.060	1.070	0.820	1.070	129,841,000	1.0023	28.92%
2023-09-05	0	0.830	0.830	0.840	0.820	0.870	16,817,000	14,189,348	0.8438	0.830	0.830	0.840	0.820	0.870	16,817,000	0.8438	-4.60%
2023-09-04	0	0.870	0.860	0.870	0.780	0.890	43,882,000	37,007,410	0.8433	0.870	0.860	0.870	0.780	0.890	43,882,000	0.8433	16.00%
2023-08-31	0	0.750	0.750	0.760	0.750	0.820	15,062,000	11,641,650	0.7729	0.750	0.750	0.760	0.750	0.820	15,062,000	0.7729	-1.32%
2023-08-30	0	0.760	0.760	0.770	0.760	0.810	12,278,000	9,633,660	0.7846	0.760	0.760	0.770	0.760	0.810	12,278,000	0.7846	-5.00%
2023-08-29	0	0.800	0.800	0.810	0.730	0.810	24,383,000	18,976,430	0.7783	0.800	0.800	0.810	0.730	0.810	24,383,000	0.7783	9.59%
2023-08-28	0	0.730	0.730	0.740	0.730	0.800	26,615,000	20,495,740	0.7701	0.730	0.730	0.740	0.730	0.800	26,615,000	0.7701	1.39%
2023-08-25	0	0.720	0.720	0.730	0.700	0.740	6,700,000	4,849,270	0.7238	0.720	0.720	0.730	0.700	0.740	6,700,000	0.7238	2.86%
2023-08-24	0	0.700	0.700	0.710	0.680	0.720	8,320,000	5,841,060	0.7021	0.700	0.700	0.710	0.680	0.720	8,320,000	0.7021	2.94%
2023-08-23	0	0.680	0.680	0.690	0.680	0.720	9,114,000	6,311,840	0.6925	0.680	0.680	0.690	0.680	0.720	9,114,000	0.6925	-4.23%
2023-08-22	0	0.710	0.700	0.710	0.690	0.720	7,848,000	5,540,660	0.7060	0.710	0.700	0.710	0.690	0.720	7,848,000	0.7060	2.90%
2023-08-21	0	0.690	0.690	0.700	0.690	0.740	7,632,686	5,383,663	0.7053	0.690	0.690	0.700	0.690	0.740	7,632,686	0.7053	-4.17%
2023-08-18	0	0.720	0.720	0.730	0.720	0.770	10,779,000	7,911,530	0.7340	0.720	0.720	0.730	0.720	0.770	10,779,000	0.7340	-2.70%
2023-08-17	0	0.740	0.730	0.740	0.710	0.750	9,992,000	7,275,010	0.7281	0.740	0.730	0.740	0.710	0.750	9,992,000	0.7281	0.00%
2023-08-16	0	0.740	0.740	0.750	0.720	0.780	15,900,000	11,992,710	0.7543	0.740	0.740	0.750	0.720	0.780	15,900,000	0.7543	0.00%
2023-08-15	0	0.740	0.740	0.750	0.720	0.790	16,304,000	12,186,850	0.7475	0.740	0.740	0.750	0.720	0.790	16,304,000	0.7475	-2.63%
2023-08-14	0	0.760	0.750	0.760	0.720	0.760	12,380,000	9,058,070	0.7317	0.760	0.750	0.760	0.720	0.760	12,380,000	0.7317	-1.30%
2023-08-11	0	0.770	0.770	0.780	0.700	0.800	25,185,000	18,794,150	0.7462	0.770	0.770	0.780	0.700	0.800	25,185,000	0.7462	5.48%
2023-08-10	0	0.730	0.730	0.740	0.720	0.760	12,238,000	8,939,360	0.7305	0.730	0.730	0.740	0.720	0.760	12,238,000	0.7305	-3.95%
2023-08-09	0	0.760	0.760	0.770	0.740	0.780	9,265,000	7,011,300	0.7568	0.760	0.760	0.770	0.740	0.780	9,265,000	0.7568	1.33%
2023-08-08	0	0.750	0.750	0.760	0.740	0.790	21,611,000	16,503,110	0.7636	0.750	0.750	0.760	0.740	0.790	21,611,000	0.7636	-5.06%
2023-08-07	0	0.790	0.790	0.800	0.790	0.850	18,513,708	14,953,927	0.8077	0.790	0.790	0.800	0.790	0.850	18,513,708	0.8077	-8.14%
2023-08-04	0	0.860	0.850	0.870	0.840	0.930	17,184,000	15,103,320	0.8789	0.860	0.850	0.870	0.840	0.930	17,184,000	0.8789	-1.15%
2023-08-03	0	0.870	0.860	0.870	0.830	0.890	21,662,391	18,674,576	0.8621	0.870	0.860	0.870	0.830	0.890	21,662,391	0.8621	2.35%
2023-08-02	0	0.850	0.840	0.850	0.840	0.940	32,361,000	28,697,680	0.8868	0.850	0.840	0.850	0.840	0.940	32,361,000	0.8868	-3.41%
2023-08-01	0	0.880	0.880	0.890	0.870	0.950	36,634,168	33,005,787	0.9010	0.880	0.880	0.890	0.870	0.950	36,634,168	0.9010	-7.37%
2023-07-31	0	0.950	0.950	0.960	0.930	1.060	68,056,000	67,513,720	0.9920	0.950	0.950	0.960	0.930	1.060	68,056,000	0.9920	1.06%
2023-07-28	0	0.940	0.930	0.940	0.860	0.960	88,611,000	80,954,680	0.9136	0.940	0.930	0.940	0.860	0.960	88,611,000	0.9136	6.82%
2023-07-27	0	0.880	0.880	0.890	0.800	0.960	74,419,000	66,157,040	0.8890	0.880	0.880	0.890	0.800	0.960	74,419,000	0.8890	7.32%
2023-07-26	0	0.820	0.810	0.820	0.800	0.860	35,656,000	29,718,790	0.8335	0.820	0.810	0.820	0.800	0.860	35,656,000	0.8335	0.00%
2023-07-25	0	0.820	0.810	0.820	0.730	0.830	48,125,000	37,986,400	0.7893	0.820	0.810	0.820	0.730	0.830	48,125,000	0.7893	18.84%
2023-07-24	0	0.690	0.690	0.700	0.670	0.740	17,589,000	12,153,270	0.6910	0.690	0.690	0.700	0.670	0.740	17,589,000	0.6910	-4.17%
2023-07-21	0	0.720	0.720	0.730	0.710	0.750	13,794,000	9,954,560	0.7217	0.720	0.720	0.730	0.710	0.750	13,794,000	0.7217	0.00%
2023-07-20	0	0.720	0.720	0.730	0.720	0.770	16,595,692	12,430,427	0.7490	0.720	0.720	0.730	0.720	0.770	16,595,692	0.7490	-1.37%
2023-07-19	0	0.730	0.730	0.740	0.720	0.760	13,744,000	10,121,390	0.7364	0.730	0.730	0.740	0.720	0.760	13,744,000	0.7364	0.00%
2023-07-18	0	0.730	0.730	0.740	0.730	0.790	12,673,000	9,388,450	0.7408	0.730	0.730	0.740	0.730	0.790	12,673,000	0.7408	-6.41%
2023-07-14	0	0.780	0.780	0.790	0.770	0.810	8,287,000	6,464,870	0.7801	0.780	0.780	0.790	0.770	0.810	8,287,000	0.7801	-2.50%
2023-07-13	0	0.800	0.790	0.800	0.780	0.820	16,584,000	13,205,430	0.7963	0.800	0.790	0.800	0.780	0.820	16,584,000	0.7963	3.90%
2023-07-12	0	0.770	0.760	0.770	0.760	0.800	6,782,000	5,278,660	0.7783	0.770	0.760	0.770	0.760	0.800	6,782,000	0.7783	-1.28%
2023-07-11	0	0.780	0.770	0.780	0.770	0.810	12,058,000	9,490,330	0.7871	0.780	0.770	0.780	0.770	0.810	12,058,000	0.7871	4.00%
2023-07-10	0	0.750	0.740	0.750	0.740	0.810	10,278,000	7,819,150	0.7608	0.750	0.740	0.750	0.740	0.810	10,278,000	0.7608	-2.60%
2023-07-07	0	0.770	0.770	0.780	0.760	0.790	7,579,753	5,877,027	0.7754	0.770	0.770	0.780	0.760	0.790	7,579,753	0.7754	-1.28%
2023-07-06	0	0.780	0.770	0.780	0.760	0.800	8,804,000	6,803,510	0.7728	0.780	0.770	0.780	0.760	0.800	8,804,000	0.7728	-1.27%
2023-07-05	0	0.790	0.790	0.800	0.790	0.820	11,649,000	9,275,440	0.7962	0.790	0.790	0.800	0.790	0.820	11,649,000	0.7962	-3.66%
2023-07-04	0	0.820	0.810	0.820	0.790	0.830	11,490,000	9,254,760	0.8055	0.820	0.810	0.820	0.790	0.830	11,490,000	0.8055	0.00%
2023-07-03	0	0.820	0.820	0.830	0.810	0.850	8,752,000	7,282,710	0.8321	0.820	0.820	0.830	0.810	0.850	8,752,000	0.8321	0.00%
2023-06-30	0	0.820	0.810	0.820	0.800	0.850	17,828,000	14,751,080	0.8274	0.820	0.810	0.820	0.800	0.850	17,828,000	0.8274	3.80%
2023-06-29	0	0.790	0.780	0.790	0.780	0.880	29,505,000	23,911,970	0.8104	0.790	0.780	0.790	0.780	0.880	29,505,000	0.8104	-9.20%
2023-06-28	0	0.870	0.870	0.880	0.850	0.900	18,549,000	16,155,010	0.8709	0.870	0.870	0.880	0.850	0.900	18,549,000	0.8709	-2.25%
2023-06-27	0	0.890	0.890	0.900	0.800	0.910	31,524,000	27,528,680	0.8733	0.890	0.890	0.900	0.800	0.910	31,524,000	0.8733	11.25%
2023-06-26	0	0.800	0.790	0.800	0.780	0.820	6,430,000	5,140,720	0.7995	0.800	0.790	0.800	0.780	0.820	6,430,000	0.7995	1.27%
2023-06-23	0	0.790	0.790	0.800	0.790	0.820	3,408,000	2,713,860	0.7963	0.790	0.790	0.800	0.790	0.820	3,408,000	0.7963	-4.82%
2023-06-21	0	0.830	0.820	0.830	0.790	0.830	7,609,000	6,155,800	0.8090	0.830	0.820	0.830	0.790	0.830	7,609,000	0.8090	2.47%
2023-06-20	0	0.810	0.810	0.820	0.800	0.890	13,100,000	10,842,340	0.8277	0.810	0.810	0.820	0.800	0.890	13,100,000	0.8277	-6.90%
2023-06-19	0	0.870	0.860	0.870	0.850	0.910	11,781,000	10,251,460	0.8702	0.870	0.860	0.870	0.850	0.910	11,781,000	0.8702	-4.40%
2023-06-16	0	0.910	0.900	0.910	0.870	0.940	17,834,000	16,157,390	0.9060	0.910	0.900	0.910	0.870	0.940	17,834,000	0.9060	2.25%
2023-06-15	0	0.890	0.880	0.890	0.840	0.930	24,549,000	21,901,940	0.8922	0.890	0.880	0.890	0.840	0.930	24,549,000	0.8922	5.95%
2023-06-14	0	0.840	0.830	0.840	0.820	0.930	33,178,000	28,366,350	0.8550	0.840	0.830	0.840	0.820	0.930	33,178,000	0.8550	-7.69%
2023-06-13	0	0.910	0.910	0.920	0.890	0.980	23,975,000	22,276,140	0.9291	0.910	0.910	0.920	0.890	0.980	23,975,000	0.9291	2.25%
2023-06-12	0	0.890	0.890	0.900	0.870	0.940	15,953,000	14,325,900	0.8980	0.890	0.890	0.900	0.870	0.940	15,953,000	0.8980	-5.32%
2023-06-09	0	0.940	0.940	0.950	0.920	1.000	30,275,000	29,022,810	0.9586	0.940	0.940	0.950	0.920	1.000	30,275,000	0.9586	-4.08%
2023-06-08	0	0.980	0.980	0.990	0.850	1.010	49,183,331	46,827,597	0.9521	0.980	0.980	0.990	0.850	1.010	49,183,331	0.9521	11.36%
2023-06-07	0	0.880	0.870	0.880	0.820	0.890	27,722,699	23,932,317	0.8633	0.880	0.870	0.880	0.820	0.890	27,722,699	0.8633	7.32%
2023-06-06	0	0.820	0.820	0.830	0.770	0.900	37,693,000	32,344,620	0.8581	0.820	0.820	0.830	0.770	0.900	37,693,000	0.8581	5.13%
2023-06-05	0	0.780	0.780	0.790	0.770	0.830	13,810,000	10,921,900	0.7909	0.780	0.780	0.790	0.770	0.830	13,810,000	0.7909	-6.02%
2023-06-02	0	0.830	0.820	0.830	0.690	0.850	38,490,000	30,567,620	0.7942	0.830	0.820	0.830	0.690	0.850	38,490,000	0.7942	20.29%
2023-06-01	0	0.690	0.680	0.690	0.680	0.710	4,386,000	3,018,320	0.6882	0.690	0.680	0.690	0.680	0.710	4,386,000	0.6882	-1.43%
2023-05-31	0	0.700	0.690	0.700	0.670	0.710	7,264,000	5,000,670	0.6884	0.700	0.690	0.700	0.670	0.710	7,264,000	0.6884	-2.78%
2023-05-30	0	0.720	0.720	0.730	0.660	0.730	9,863,000	6,869,280	0.6965	0.720	0.720	0.730	0.660	0.730	9,863,000	0.6965	7.46%
2023-05-29	0	0.670	0.660	0.670	0.660	0.720	9,261,000	6,308,890	0.6812	0.670	0.660	0.670	0.660	0.720	9,261,000	0.6812	-5.63%
2023-05-25	0	0.710	0.700	0.710	0.670	0.720	14,052,130	9,706,809	0.6908	0.710	0.700	0.710	0.670	0.720	14,052,130	0.6908	0.00%
2023-05-24	0	0.710	0.710	0.720	0.700	0.750	14,790,000	10,584,850	0.7157	0.710	0.710	0.720	0.700	0.750	14,790,000	0.7157	-4.05%
2023-05-23	0	0.740	0.730	0.740	0.720	0.780	5,158,000	3,844,940	0.7454	0.740	0.730	0.740	0.720	0.780	5,158,000	0.7454	-1.33%
2023-05-22	0	0.750	0.750	0.760	0.750	0.800	6,921,000	5,318,850	0.7685	0.750	0.750	0.760	0.750	0.800	6,921,000	0.7685	-2.60%
2023-05-19	0	0.770	0.750	0.770	0.700	0.770	12,164,000	9,057,520	0.7446	0.770	0.750	0.770	0.700	0.770	12,164,000	0.7446	4.05%
2023-05-18	0	0.740	0.730	0.740	0.700	0.840	43,314,000	32,830,730	0.7580	0.740	0.730	0.740	0.700	0.840	43,314,000	0.7580	-7.50%
2023-05-17	0	0.800	0.800	0.810	0.800	0.850	11,334,000	9,315,215	0.8219	0.800	0.800	0.810	0.800	0.850	11,334,000	0.8219	-4.76%
2023-05-16	0	0.840	0.830	0.840	0.830	0.900	8,331,000	7,144,780	0.8576	0.840	0.830	0.840	0.830	0.900	8,331,000	0.8576	-4.55%
2023-05-15	0	0.880	0.880	0.890	0.850	0.890	12,002,000	10,439,150	0.8698	0.880	0.880	0.890	0.850	0.890	12,002,000	0.8698	-1.12%
2023-05-12	0	0.890	0.880	0.890	0.880	0.920	12,254,000	11,013,270	0.8987	0.890	0.880	0.890	0.880	0.920	12,254,000	0.8987	-1.11%
2023-05-11	0	0.900	0.890	0.900	0.890	0.940	6,741,000	6,108,060	0.9061	0.900	0.890	0.900	0.890	0.940	6,741,000	0.9061	-3.23%
2023-05-10	0	0.930	0.930	0.940	0.900	0.940	6,449,000	5,938,000	0.9208	0.930	0.930	0.940	0.900	0.940	6,449,000	0.9208	0.00%
2023-05-09	0	0.930	0.930	0.940	0.920	1.020	18,741,000	18,148,890	0.9684	0.930	0.930	0.940	0.920	1.020	18,741,000	0.9684	-1.06%
2023-05-08	0	0.940	0.940	0.950	0.940	1.030	14,310,586	13,978,091	0.9768	0.940	0.940	0.950	0.940	1.030	14,310,586	0.9768	-7.84%
2023-05-05	0	1.020	1.020	1.030	0.930	1.060	22,783,000	23,077,810	1.0129	1.020	1.020	1.030	0.930	1.060	22,783,000	1.0129	9.68%
2023-05-04	0	0.930	0.920	0.930	0.900	0.950	5,276,000	4,871,470	0.9233	0.930	0.920	0.930	0.900	0.950	5,276,000	0.9233	4.49%
2023-05-03	0	0.890	0.880	0.890	0.870	0.900	4,022,000	3,532,024	0.8782	0.890	0.880	0.890	0.870	0.900	4,022,000	0.8782	-3.26%
2023-05-02	0	0.920	0.910	0.920	0.910	1.010	3,606,000	3,364,700	0.9331	0.920	0.910	0.920	0.910	1.010	3,606,000	0.9331	-5.15%
2023-04-28	0	0.970	0.970	0.980	0.970	1.030	5,896,900	5,890,978	0.9990	0.970	0.970	0.980	0.970	1.030	5,896,900	0.9990	-2.02%
2023-04-27	0	0.990	0.980	0.990	0.970	1.010	3,453,000	3,414,230	0.9888	0.990	0.980	0.990	0.970	1.010	3,453,000	0.9888	0.00%
2023-04-26	0	0.990	0.990	1.000	0.970	1.010	6,392,996	6,322,436	0.9890	0.990	0.990	1.000	0.970	1.010	6,392,996	0.9890	1.02%
2023-04-25	0	0.980	0.960	0.980	0.950	0.980	5,030,542	4,841,907	0.9625	0.980	0.960	0.980	0.950	0.980	5,030,542	0.9625	0.00%
2023-04-24	0	0.980	0.970	0.980	0.930	1.020	7,721,000	7,525,260	0.9746	0.980	0.970	0.980	0.930	1.020	7,721,000	0.9746	1.03%
2023-04-21	0	0.970	0.970	0.990	0.950	1.100	28,052,000	28,761,980	1.0253	0.970	0.970	0.990	0.950	1.100	28,052,000	1.0253	4.30%
2023-04-20	0	0.930	0.920	0.930	0.920	0.980	8,646,861	8,206,676	0.9491	0.930	0.920	0.930	0.920	0.980	8,646,861	0.9491	-4.12%
2023-04-19	0	0.970	0.970	0.980	0.960	1.010	8,139,862	7,979,731	0.9803	0.970	0.970	0.980	0.960	1.010	8,139,862	0.9803	-3.00%
2023-04-18	0	1.000	1.000	1.010	1.000	1.080	12,502,000	13,002,000	1.0400	1.000	1.000	1.010	1.000	1.080	12,502,000	1.0400	-5.66%
2023-04-17	0	1.060	1.040	1.060	1.030	1.090	14,129,814	14,993,510	1.0611	1.060	1.040	1.060	1.030	1.090	14,129,814	1.0611	1.92%
2023-04-14	0	1.040	1.040	1.050	0.990	1.070	21,519,000	21,907,810	1.0181	1.040	1.040	1.050	0.990	1.070	21,519,000	1.0181	0.97%
2023-04-13	0	1.030	1.030	1.040	1.010	1.100	25,143,000	26,197,820	1.0420	1.030	1.030	1.040	1.010	1.100	25,143,000	1.0420	-6.36%
2023-04-12	0	1.100	1.100	1.120	1.000	1.150	38,021,049	40,679,071	1.0699	1.100	1.100	1.120	1.000	1.150	38,021,049	1.0699	3.77%
2023-04-11	0	1.060	1.060	1.070	0.840	1.110	63,421,328	63,195,704	0.9964	1.060	1.060	1.070	0.840	1.110	63,421,328	0.9964	26.19%
2023-04-06	0	0.840	0.830	0.840	0.810	0.840	7,962,000	6,549,051	0.8225	0.840	0.830	0.840	0.810	0.840	7,962,000	0.8225	1.20%
2023-04-04	0	0.830	0.830	0.840	0.820	0.870	12,483,000	10,439,020	0.8363	0.830	0.830	0.840	0.820	0.870	12,483,000	0.8363	-2.35%
2023-04-03	0	0.850	0.850	0.860	0.850	0.910	13,106,000	11,503,520	0.8777	0.850	0.850	0.860	0.850	0.910	13,106,000	0.8777	-2.30%
2023-03-31	0	0.870	0.870	0.880	0.870	0.960	18,252,000	16,513,230	0.9047	0.870	0.870	0.880	0.870	0.960	18,252,000	0.9047	-7.45%
2023-03-30	0	0.940	0.930	0.940	0.870	0.950	8,875,692	8,095,354	0.9121	0.940	0.930	0.940	0.870	0.950	8,875,692	0.9121	8.05%
2023-03-29	0	0.870	0.870	0.880	0.850	0.900	10,637,000	9,152,960	0.8605	0.870	0.870	0.880	0.850	0.900	10,637,000	0.8605	-1.14%
2023-03-28	0	0.880	0.880	0.900	0.870	0.910	3,706,000	3,295,650	0.8893	0.880	0.880	0.900	0.870	0.910	3,706,000	0.8893	-1.12%
2023-03-27	0	0.890	0.880	0.890	0.860	0.910	10,733,000	9,366,130	0.8726	0.890	0.880	0.890	0.860	0.910	10,733,000	0.8726	-2.20%
2023-03-24	0	0.910	0.910	0.920	0.910	0.960	11,892,000	11,057,920	0.9299	0.910	0.910	0.920	0.910	0.960	11,892,000	0.9299	-5.21%
2023-03-23	0	0.960	0.950	0.960	0.940	0.980	11,157,000	10,645,565	0.9542	0.960	0.950	0.960	0.940	0.980	11,157,000	0.9542	-2.04%
2023-03-22	0	0.980	0.980	0.990	0.980	1.030	9,832,000	9,895,950	1.0065	0.980	0.980	0.990	0.980	1.030	9,832,000	1.0065	0.00%
2023-03-21	0	0.980	0.980	0.990	0.980	1.030	10,480,385	10,463,005	0.9983	0.980	0.980	0.990	0.980	1.030	10,480,385	0.9983	0.00%
2023-03-20	0	0.980	0.980	0.990	0.960	1.040	10,818,000	10,590,340	0.9790	0.980	0.980	0.990	0.960	1.040	10,818,000	0.9790	-2.00%
2023-03-17	0	1.000	0.990	1.000	0.910	1.040	21,917,000	21,398,043	0.9763	1.000	0.990	1.000	0.910	1.040	21,917,000	0.9763	8.70%
2023-03-16	0	0.920	0.920	0.930	0.910	0.970	14,628,600	13,752,882	0.9401	0.920	0.920	0.930	0.910	0.970	14,628,600	0.9401	-2.13%
2023-03-15	0	0.940	0.940	0.950	0.850	1.060	70,201,000	66,911,010	0.9531	0.940	0.940	0.950	0.850	1.060	70,201,000	0.9531	14.63%
2023-03-14	0	0.820	0.820	0.830	0.800	0.890	16,746,018	13,863,615	0.8279	0.820	0.820	0.830	0.800	0.890	16,746,018	0.8279	-5.75%
2023-03-13	0	0.870	0.870	0.880	0.850	0.960	27,453,992	24,647,848	0.8978	0.870	0.870	0.880	0.850	0.960	27,453,992	0.8978	-8.42%
2023-03-10	0	0.950	0.950	0.970	0.940	1.030	13,793,208	13,354,347	0.9682	0.950	0.950	0.970	0.940	1.030	13,793,208	0.9682	-5.94%
2023-03-09	0	1.010	1.010	1.020	0.980	1.050	6,137,000	6,238,980	1.0166	1.010	1.010	1.020	0.980	1.050	6,137,000	1.0166	0.00%
2023-03-08	0	1.010	1.010	1.020	1.010	1.080	9,005,000	9,220,030	1.0239	1.010	1.010	1.020	1.010	1.080	9,005,000	1.0239	-6.48%
2023-03-07	0	1.080	1.080	1.090	1.070	1.160	15,523,386	17,168,900	1.1060	1.080	1.080	1.090	1.070	1.160	15,523,386	1.1060	-7.69%
2023-03-06	0	1.170	1.160	1.170	1.140	1.200	4,859,000	5,673,070	1.1675	1.170	1.160	1.170	1.140	1.200	4,859,000	1.1675	-2.50%
2023-03-03	0	1.200	1.200	1.220	1.160	1.220	3,370,953	4,017,289	1.1917	1.200	1.200	1.220	1.160	1.220	3,370,953	1.1917	3.45%
2023-03-02	0	1.160	1.160	1.170	1.150	1.180	2,959,000	3,433,640	1.1604	1.160	1.160	1.170	1.150	1.180	2,959,000	1.1604	-1.69%
2023-03-01	0	1.180	1.180	1.200	1.150	1.200	7,878,000	9,301,980	1.1808	1.180	1.180	1.200	1.150	1.200	7,878,000	1.1808	3.51%
2023-02-28	0	1.140	1.140	1.160	1.140	1.230	6,469,000	7,506,410	1.1604	1.140	1.140	1.160	1.140	1.230	6,469,000	1.1604	-5.00%
2023-02-27	0	1.200	1.200	1.220	1.200	1.270	8,789,000	10,868,528	1.2366	1.200	1.200	1.220	1.200	1.270	8,789,000	1.2366	0.00%
2023-02-24	0	1.200	1.200	1.210	1.200	1.230	2,927,000	3,547,040	1.2118	1.200	1.200	1.210	1.200	1.230	2,927,000	1.2118	-3.23%
2023-02-23	0	1.240	1.240	1.250	1.220	1.280	4,339,000	5,426,960	1.2507	1.240	1.240	1.250	1.220	1.280	4,339,000	1.2507	-0.80%
2023-02-22	0	1.250	1.240	1.250	1.180	1.250	6,889,000	8,461,775	1.2283	1.250	1.240	1.250	1.180	1.250	6,889,000	1.2283	-0.79%
2023-02-21	0	1.260	1.250	1.260	1.230	1.330	11,387,637	14,527,958	1.2758	1.260	1.250	1.260	1.230	1.330	11,387,637	1.2758	3.28%
2023-02-20	0	1.220	1.220	1.240	1.140	1.240	5,270,400	6,314,879	1.1982	1.220	1.220	1.240	1.140	1.240	5,270,400	1.1982	6.09%
2023-02-17	0	1.150	1.150	1.170	1.140	1.220	3,185,000	3,723,110	1.1690	1.150	1.150	1.170	1.140	1.220	3,185,000	1.1690	-2.54%
2023-02-16	0	1.180	1.180	1.190	1.170	1.240	4,577,000	5,539,922	1.2104	1.180	1.180	1.190	1.170	1.240	4,577,000	1.2104	0.00%
2023-02-15	0	1.180	1.180	1.200	1.180	1.220	4,729,204	5,633,212	1.1912	1.180	1.180	1.200	1.180	1.220	4,729,204	1.1912	-4.07%
2023-02-14	0	1.230	1.220	1.230	1.220	1.270	3,881,000	4,798,175	1.2363	1.230	1.220	1.230	1.220	1.270	3,881,000	1.2363	-1.60%
2023-02-13	0	1.250	1.240	1.250	1.180	1.250	3,361,000	4,106,169	1.2217	1.250	1.240	1.250	1.180	1.250	3,361,000	1.2217	2.46%
2023-02-10	0	1.220	1.210	1.220	1.190	1.280	8,998,000	11,007,455	1.2233	1.220	1.210	1.220	1.190	1.280	8,998,000	1.2233	-3.17%
2023-02-09	0	1.260	1.260	1.270	1.220	1.280	3,975,000	4,979,481	1.2527	1.260	1.260	1.270	1.220	1.280	3,975,000	1.2527	2.44%
2023-02-08	0	1.230	1.220	1.230	1.220	1.260	3,112,000	3,834,419	1.2321	1.230	1.220	1.230	1.220	1.260	3,112,000	1.2321	0.00%
2023-02-07	0	1.230	1.230	1.250	1.220	1.280	7,770,155	9,702,190	1.2486	1.230	1.230	1.250	1.220	1.280	7,770,155	1.2486	0.82%
2023-02-06	0	1.220	1.210	1.220	1.200	1.280	12,006,000	14,664,323	1.2214	1.220	1.210	1.220	1.200	1.280	12,006,000	1.2214	-6.15%
2023-02-03	0	1.300	1.290	1.300	1.250	1.340	13,391,000	17,136,286	1.2797	1.300	1.290	1.300	1.250	1.340	13,391,000	1.2797	-2.99%
2023-02-02	0	1.340	1.340	1.350	1.330	1.380	4,973,000	6,712,894	1.3499	1.340	1.340	1.350	1.330	1.380	4,973,000	1.3499	-2.19%
2023-02-01	0	1.370	1.360	1.370	1.300	1.380	7,243,000	9,758,270	1.3473	1.370	1.360	1.370	1.300	1.380	7,243,000	1.3473	3.01%
2023-01-31	0	1.330	1.320	1.340	1.270	1.380	9,632,000	12,672,370	1.3157	1.330	1.320	1.340	1.270	1.380	9,632,000	1.3157	-2.92%
2023-01-30	0	1.370	1.360	1.370	1.350	1.460	14,117,000	19,456,240	1.3782	1.370	1.360	1.370	1.350	1.460	14,117,000	1.3782	-6.16%
2023-01-27	0	1.460	1.460	1.480	1.440	1.540	13,494,000	20,115,120	1.4907	1.460	1.460	1.480	1.440	1.540	13,494,000	1.4907	0.00%
2023-01-26	0	1.460	1.450	1.460	1.370	1.480	14,698,116	21,108,874	1.4362	1.460	1.450	1.460	1.370	1.480	14,698,116	1.4362	7.35%
2023-01-20	0	1.360	1.360	1.380	1.280	1.390	8,599,852	11,549,621	1.3430	1.360	1.360	1.380	1.280	1.390	8,599,852	1.3430	3.82%
2023-01-19	0	1.310	1.310	1.330	1.230	1.330	7,399,000	9,531,250	1.2882	1.310	1.310	1.330	1.230	1.330	7,399,000	1.2882	5.65%
2023-01-18	0	1.240	1.230	1.240	1.230	1.310	6,839,000	8,627,555	1.2615	1.240	1.230	1.240	1.230	1.310	6,839,000	1.2615	-3.12%
2023-01-17	0	1.280	1.250	1.280	1.240	1.290	2,997,000	3,783,180	1.2623	1.280	1.250	1.280	1.240	1.290	2,997,000	1.2623	0.79%
2023-01-16	0	1.270	1.260	1.270	1.230	1.330	5,870,000	7,497,050	1.2772	1.270	1.260	1.270	1.230	1.330	5,870,000	1.2772	-1.55%
2023-01-13	0	1.290	1.290	1.300	1.250	1.300	5,089,000	6,491,160	1.2755	1.290	1.290	1.300	1.250	1.300	5,089,000	1.2755	3.20%
2023-01-12	0	1.250	1.250	1.260	1.240	1.360	13,847,000	17,689,800	1.2775	1.250	1.250	1.260	1.240	1.360	13,847,000	1.2775	-6.02%
2023-01-11	0	1.330	1.330	1.340	1.320	1.420	10,356,000	14,181,400	1.3694	1.330	1.330	1.340	1.320	1.420	10,356,000	1.3694	-4.32%
2023-01-10	0	1.390	1.380	1.390	1.340	1.450	7,761,000	10,888,375	1.4030	1.390	1.380	1.390	1.340	1.450	7,761,000	1.4030	-0.71%
2023-01-09	0	1.400	1.390	1.400	1.310	1.440	16,900,083	23,151,859	1.3699	1.400	1.390	1.400	1.310	1.440	16,900,083	1.3699	0.72%
2023-01-06	0	1.390	1.380	1.390	1.320	1.550	58,065,000	82,300,650	1.4174	1.390	1.380	1.390	1.320	1.550	58,065,000	1.4174	8.59%
2023-01-05	0	1.280	1.280	1.300	1.260	1.360	10,397,000	13,418,106	1.2906	1.280	1.280	1.300	1.260	1.360	10,397,000	1.2906	-1.54%
2023-01-04	0	1.300	1.300	1.310	1.230	1.340	22,700,000	29,525,217	1.3007	1.300	1.300	1.310	1.230	1.340	22,700,000	1.3007	7.44%
2023-01-03	0	1.210	1.210	1.230	1.170	1.250	8,662,918	10,476,459	1.2093	1.210	1.210	1.230	1.170	1.250	8,662,918	1.2093	-3.20%
2022-12-30	0	1.250	1.250	1.260	1.180	1.280	6,926,082	8,531,315	1.2318	1.250	1.250	1.260	1.180	1.280	6,926,082	1.2318	3.31%
2022-12-29	0	1.210	1.200	1.210	1.160	1.240	10,149,000	12,084,736	1.1907	1.210	1.200	1.210	1.160	1.240	10,149,000	1.1907	-3.20%
2022-12-28	0	1.250	1.250	1.270	1.230	1.350	11,401,000	14,494,620	1.2713	1.250	1.250	1.270	1.230	1.350	11,401,000	1.2713	-6.72%
2022-12-23	0	1.340	1.330	1.340	1.290	1.340	5,757,000	7,592,190	1.3188	1.340	1.330	1.340	1.290	1.340	5,757,000	1.3188	2.29%
2022-12-22	0	1.310	1.310	1.320	1.260	1.370	19,550,000	26,029,700	1.3314	1.310	1.310	1.320	1.260	1.370	19,550,000	1.3314	7.38%
2022-12-21	0	1.220	1.220	1.240	1.200	1.270	13,137,620	16,166,984	1.2306	1.220	1.220	1.240	1.200	1.270	13,137,620	1.2306	0.83%
2022-12-20	0	1.210	1.210	1.220	1.200	1.350	25,018,000	31,475,364	1.2581	1.210	1.210	1.220	1.200	1.350	25,018,000	1.2581	-13.57%
2022-12-19	0	1.400	1.400	1.410	1.310	1.460	16,320,325	22,354,369	1.3697	1.400	1.400	1.410	1.310	1.460	16,320,325	1.3697	-2.10%
2022-12-16	0	1.430	1.420	1.430	1.320	1.440	27,529,000	38,475,082	1.3976	1.430	1.420	1.430	1.320	1.440	27,529,000	1.3976	5.93%
2022-12-15	0	1.350	1.350	1.360	1.250	1.420	57,965,000	76,983,730	1.3281	1.350	1.350	1.360	1.250	1.420	57,965,000	1.3281	-4.93%
2022-12-14	0	1.420	1.420	1.430	1.390	1.620	33,855,000	50,070,150	1.4790	1.420	1.420	1.430	1.390	1.620	33,855,000	1.4790	-9.55%
2022-12-13	0	1.570	1.560	1.570	1.480	1.680	42,158,500	65,653,112	1.5573	1.570	1.560	1.570	1.480	1.680	42,158,500	1.5573	-4.27%
2022-12-12	0	1.640	1.640	1.650	1.590	1.740	64,595,000	107,603,398	1.6658	1.640	1.640	1.650	1.590	1.740	64,595,000	1.6658	-6.29%
2022-12-09	0	1.750	1.740	1.750	1.260	1.790	149,663,000	231,893,209	1.5494	1.750	1.740	1.750	1.260	1.790	149,663,000	1.5494	41.13%
2022-12-08	0	1.240	1.240	1.250	1.150	1.260	32,387,000	39,329,556	1.2144	1.240	1.240	1.250	1.150	1.260	32,387,000	1.2144	10.71%
2022-12-07	0	1.120	1.120	1.130	1.110	1.330	62,548,423	76,265,381	1.2193	1.120	1.120	1.130	1.110	1.330	62,548,423	1.2193	-17.04%
2022-12-06	0	1.350	1.340	1.350	0.980	1.350	68,449,001	80,002,541	1.1688	1.350	1.340	1.350	0.980	1.350	68,449,001	1.1688	32.35%
2022-12-05	0	1.020	1.020	1.030	0.940	1.050	39,952,028	40,072,967	1.0030	1.020	1.020	1.030	0.940	1.050	39,952,028	1.0030	10.87%
2022-12-02	0	0.920	0.920	0.930	0.890	1.000	19,539,020	18,027,635	0.9226	0.920	0.920	0.930	0.890	1.000	19,539,020	0.9226	-6.12%
2022-12-01	0	0.980	0.970	0.980	0.940	1.030	27,909,000	27,528,178	0.9864	0.980	0.970	0.980	0.940	1.030	27,909,000	0.9864	5.38%
2022-11-30	0	0.930	0.930	0.940	0.930	1.010	18,056,525	17,241,057	0.9548	0.930	0.930	0.940	0.930	1.010	18,056,525	0.9548	-1.06%
2022-11-29	0	0.940	0.940	0.950	0.920	1.040	39,670,600	38,597,214	0.9729	0.940	0.940	0.950	0.920	1.040	39,670,600	0.9729	6.82%
2022-11-28	0	0.880	0.870	0.880	0.840	0.900	30,452,136	27,453,906	0.9015	0.880	0.870	0.880	0.840	0.900	30,452,136	0.9015	-6.38%
2022-11-25	0	0.940	0.930	0.940	0.870	0.970	25,040,000	22,842,000	0.9122	0.940	0.930	0.940	0.870	0.970	25,040,000	0.9122	1.08%
2022-11-24	0	0.930	0.910	0.930	0.840	0.940	37,059,000	32,872,490	0.8870	0.930	0.910	0.930	0.840	0.940	37,059,000	0.8870	14.81%
2022-11-23	0	0.810	0.800	0.810	0.750	0.850	11,697,000	9,407,900	0.8043	0.810	0.800	0.810	0.750	0.850	11,697,000	0.8043	1.25%
2022-11-22	0	0.800	0.790	0.800	0.770	0.930	18,792,000	15,603,540	0.8303	0.800	0.790	0.800	0.770	0.930	18,792,000	0.8303	-9.09%
2022-11-21	0	0.880	0.880	0.890	0.830	0.920	10,838,581	9,315,743	0.8595	0.880	0.880	0.890	0.830	0.920	10,838,581	0.8595	-2.22%
2022-11-18	0	0.900	0.900	0.910	0.880	1.020	40,369,766	38,457,801	0.9526	0.900	0.900	0.910	0.880	1.020	40,369,766	0.9526	-6.25%
2022-11-17	0	0.960	0.960	0.970	0.840	0.980	32,208,000	29,114,513	0.9040	0.960	0.960	0.970	0.840	0.980	32,208,000	0.9040	7.87%
2022-11-16	0	0.890	0.890	0.900	0.860	1.030	56,273,706	51,795,778	0.9204	0.890	0.890	0.900	0.860	1.030	56,273,706	0.9204	-15.24%
2022-11-15	0	1.050	1.050	1.060	0.940	1.190	90,653,027	93,865,095	1.0354	1.050	1.050	1.060	0.940	1.190	90,653,027	1.0354	0.96%
2022-11-14	0	1.040	1.040	1.050	0.860	1.280	179,922,784	187,551,811	1.0424	1.040	1.040	1.050	0.860	1.280	179,922,784	1.0424	38.67%
2022-11-11	0	0.750	0.750	0.760	0.560	0.760	69,346,126	46,825,894	0.6752	0.750	0.750	0.760	0.560	0.760	69,346,126	0.6752	41.51%
2022-11-10	0	0.530	0.530	0.540	0.465	0.560	19,109,059	9,914,429	0.5188	0.530	0.530	0.540	0.465	0.560	19,109,059	0.5188	6.00%
2022-11-09	0	0.500	0.500	0.510	0.425	0.590	45,122,000	23,728,249	0.5259	0.500	0.500	0.510	0.425	0.590	45,122,000	0.5259	19.05%
2022-11-08	0	0.420	0.420	0.425	0.400	0.500	24,686,400	10,707,925	0.4338	0.420	0.420	0.425	0.400	0.500	24,686,400	0.4338	-15.15%
2022-11-07	1	0.495	0.495	0.510	0.420	0.510	12,118,073	5,731,063	0.4729	0.495	0.495	0.510	0.420	0.510	12,118,073	0.4729	11.24%
2022-11-04	0	0.445	0.445	0.450	0.365	0.460	15,830,000	6,722,395	0.4247	0.445	0.445	0.450	0.365	0.460	15,830,000	0.4247	21.92%
2022-11-03	0	0.365	0.365	0.380	0.355	0.420	9,686,980	3,700,678	0.3820	0.365	0.365	0.380	0.355	0.420	9,686,980	0.3820	2.82%
2022-11-02	0	0.355	0.355	0.360	0.325	0.370	5,462,874	1,899,859	0.3478	0.355	0.355	0.360	0.325	0.370	5,462,874	0.3478	7.58%
2022-11-01	0	0.330	0.330	0.340	0.320	0.345	9,331,716	3,091,699	0.3313	0.330	0.330	0.340	0.320	0.345	9,331,716	0.3313	3.13%
2022-10-31	0	0.320	0.320	0.335	0.315	0.370	10,324,694	3,384,844	0.3278	0.320	0.320	0.335	0.315	0.370	10,324,694	0.3278	-8.57%
2022-10-28	0	0.350	0.350	0.355	0.335	0.385	14,340,000	5,009,230	0.3493	0.350	0.350	0.355	0.335	0.385	14,340,000	0.3493	-6.67%
2022-10-27	0	0.375	0.375	0.385	0.375	0.405	3,142,000	1,213,370	0.3862	0.375	0.375	0.385	0.375	0.405	3,142,000	0.3862	-1.32%
2022-10-26	0	0.380	0.380	0.390	0.375	0.400	4,955,000	1,914,185	0.3863	0.380	0.380	0.390	0.375	0.400	4,955,000	0.3863	0.00%
2022-10-25	0	0.380	0.380	0.385	0.370	0.415	6,857,100	2,650,358	0.3865	0.380	0.380	0.385	0.370	0.415	6,857,100	0.3865	-5.00%
2022-10-24	0	0.400	0.400	0.415	0.395	0.435	6,246,176	2,540,213	0.4067	0.400	0.400	0.415	0.395	0.435	6,246,176	0.4067	-8.05%
2022-10-21	0	0.435	0.435	0.440	0.420	0.445	8,310,000	3,564,165	0.4289	0.435	0.435	0.440	0.420	0.445	8,310,000	0.4289	1.16%
2022-10-20	0	0.430	0.430	0.435	0.430	0.465	3,191,175	1,403,777	0.4399	0.430	0.430	0.435	0.430	0.465	3,191,175	0.4399	-7.53%
2022-10-19	0	0.465	0.460	0.465	0.440	0.485	12,567,000	5,811,698	0.4625	0.465	0.460	0.465	0.440	0.485	12,567,000	0.4625	3.33%
2022-10-18	0	0.450	0.445	0.450	0.425	0.465	5,710,000	2,510,520	0.4397	0.450	0.445	0.450	0.425	0.465	5,710,000	0.4397	-2.17%
2022-10-17	0	0.460	0.455	0.460	0.415	0.465	11,916,000	5,338,740	0.4480	0.460	0.455	0.460	0.415	0.465	11,916,000	0.4480	9.52%
2022-10-14	0	0.420	0.420	0.425	0.405	0.440	13,130,980	5,636,976	0.4293	0.420	0.420	0.425	0.405	0.440	13,130,980	0.4293	5.00%
2022-10-13	0	0.400	0.395	0.400	0.395	0.460	13,640,983	5,812,817	0.4261	0.400	0.395	0.400	0.395	0.460	13,640,983	0.4261	-11.11%
2022-10-12	0	0.450	0.450	0.460	0.450	0.490	12,939,813	5,993,774	0.4632	0.450	0.450	0.460	0.450	0.490	12,939,813	0.4632	-5.26%
2022-10-11	0	0.475	0.475	0.480	0.455	0.500	12,200,870	5,731,624	0.4698	0.475	0.475	0.480	0.455	0.500	12,200,870	0.4698	-3.06%
2022-10-10	0	0.490	0.490	0.495	0.490	0.530	6,305,948	3,168,903	0.5025	0.490	0.490	0.495	0.490	0.530	6,305,948	0.5025	-3.92%
2022-10-07	0	0.510	0.510	0.530	0.495	0.550	10,021,000	5,141,310	0.5131	0.510	0.510	0.530	0.495	0.550	10,021,000	0.5131	-5.56%
2022-10-06	0	0.540	0.530	0.540	0.530	0.570	5,411,000	2,952,164	0.5456	0.540	0.530	0.540	0.530	0.570	5,411,000	0.5456	-3.57%
2022-10-05	0	0.560	0.550	0.560	0.540	0.600	14,254,200	7,946,600	0.5575	0.560	0.550	0.560	0.540	0.600	14,254,200	0.5575	0.00%
2022-10-03	0	0.560	0.540	0.560	0.530	0.590	13,058,450	7,282,944	0.5577	0.560	0.540	0.560	0.530	0.590	13,058,450	0.5577	1.82%
2022-09-30	0	0.550	0.540	0.550	0.510	0.580	59,542,964	32,410,704	0.5443	0.550	0.540	0.550	0.510	0.580	59,542,964	0.5443	5.77%
2022-09-29	0	0.520	0.510	0.520	0.510	0.550	9,658,427	5,040,994	0.5219	0.520	0.510	0.520	0.510	0.550	9,658,427	0.5219	-3.70%
2022-09-28	0	0.540	0.540	0.550	0.510	0.590	18,431,490	9,743,828	0.5287	0.540	0.540	0.550	0.510	0.590	18,431,490	0.5287	-6.90%
2022-09-27	0	0.580	0.580	0.590	0.570	0.640	13,544,885	8,174,440	0.6035	0.580	0.580	0.590	0.570	0.640	13,544,885	0.6035	-4.92%
2022-09-26	0	0.610	0.600	0.610	0.600	0.700	11,727,510	7,453,101	0.6355	0.610	0.600	0.610	0.600	0.700	11,727,510	0.6355	-8.96%
2022-09-23	0	0.670	0.670	0.680	0.670	0.720	5,909,000	4,133,464	0.6995	0.670	0.670	0.680	0.670	0.720	5,909,000	0.6995	-2.90%
2022-09-22	0	0.690	0.690	0.700	0.660	0.710	4,087,438	2,803,381	0.6859	0.690	0.690	0.700	0.660	0.710	4,087,438	0.6859	0.00%
2022-09-21	0	0.690	0.680	0.690	0.660	0.760	11,702,000	8,081,250	0.6906	0.690	0.680	0.690	0.660	0.760	11,702,000	0.6906	2.99%
2022-09-20	0	0.670	0.660	0.670	0.670	0.710	6,602,850	4,542,189	0.6879	0.670	0.660	0.670	0.670	0.710	6,602,850	0.6879	-2.90%
2022-09-19	0	0.690	0.680	0.690	0.690	0.760	7,430,000	5,296,473	0.7128	0.690	0.680	0.690	0.690	0.760	7,430,000	0.7128	-9.21%
2022-09-16	0	0.760	0.760	0.770	0.730	0.790	11,348,004	8,532,362	0.7519	0.760	0.760	0.770	0.730	0.790	11,348,004	0.7519	-5.00%
2022-09-15	0	0.800	0.790	0.800	0.750	0.840	10,460,004	8,424,863	0.8054	0.800	0.790	0.800	0.750	0.840	10,460,004	0.8054	8.11%
2022-09-14	0	0.740	0.730	0.740	0.720	0.770	4,149,000	3,066,870	0.7392	0.740	0.730	0.740	0.720	0.770	4,149,000	0.7392	-3.90%
2022-09-13	0	0.770	0.760	0.770	0.750	0.800	7,636,000	5,877,880	0.7698	0.770	0.760	0.770	0.750	0.800	7,636,000	0.7698	-1.28%
2022-09-09	0	0.780	0.780	0.790	0.740	0.800	10,086,200	7,871,862	0.7805	0.780	0.780	0.790	0.740	0.800	10,086,200	0.7805	5.41%
2022-09-08	0	0.740	0.730	0.740	0.740	0.780	8,004,900	6,038,270	0.7543	0.740	0.730	0.740	0.740	0.780	8,004,900	0.7543	0.00%
2022-09-07	0	0.740	0.740	0.750	0.730	0.780	15,607,080	11,867,679	0.7604	0.740	0.740	0.750	0.730	0.780	15,607,080	0.7604	0.00%
2022-09-06	0	0.740	0.730	0.740	0.690	0.760	23,180,000	16,861,950	0.7274	0.740	0.730	0.740	0.690	0.760	23,180,000	0.7274	10.45%
2022-09-05	0	0.670	0.670	0.680	0.670	0.800	48,675,766	34,218,254	0.7030	0.670	0.670	0.680	0.670	0.800	48,675,766	0.7030	-16.25%
2022-09-02	0	0.800	0.800	0.810	0.800	0.860	28,582,000	23,544,256	0.8237	0.800	0.800	0.810	0.800	0.860	28,582,000	0.8237	-5.88%
2022-09-01	0	0.850	0.850	0.860	0.840	0.880	24,335,216	21,088,415	0.8666	0.850	0.850	0.860	0.840	0.880	24,335,216	0.8666	-1.16%
2022-08-31	0	0.860	0.860	0.870	0.850	0.900	41,585,688	36,528,653	0.8784	0.860	0.860	0.870	0.850	0.900	41,585,688	0.8784	-1.15%
2022-08-30	0	0.870	0.870	0.880	0.870	0.950	60,944,999	55,276,711	0.9070	0.870	0.870	0.880	0.870	0.950	60,944,999	0.9070	0.00%
2022-08-29	0	0.870	0.870	0.880	0.840	0.890	80,288,429	69,861,548	0.8701	0.870	0.870	0.880	0.840	0.890	80,288,429	0.8701	-3.33%
2022-08-26	0	0.900	0.900	0.910	0.820	0.950	168,916,057	150,752,648	0.8925	0.900	0.900	0.910	0.820	0.950	168,916,057	0.8925	-2.17%
2022-08-25	0	0.920	0.920	0.930	0.900	1.070	135,138,908	129,676,803	0.9596	0.920	0.920	0.930	0.900	1.070	135,138,908	0.9596	-13.21%
2022-08-24	0	1.060	1.050	1.060	0.920	1.360	267,614,703	306,199,205	1.1442	1.060	1.050	1.060	0.920	1.360	267,614,703	1.1442	-51.38%
2022-08-23	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	2.180	-	-	-	-	0	-	0.00%
2022-05-11	0	2.180	2.170	2.180	2.090	2.230	20,636,260	45,142,356	2.1875	2.180	2.170	2.180	2.090	2.230	20,636,260	2.1875	0.46%
2022-05-10	0	2.170	2.160	2.170	2.090	2.220	21,405,181	46,204,814	2.1586	2.170	2.160	2.170	2.090	2.220	21,405,181	2.1586	-3.12%
2022-05-06	0	2.240	2.240	2.260	2.240	2.340	19,521,617	44,336,649	2.2712	2.240	2.240	2.260	2.240	2.340	19,521,617	2.2712	-6.28%
2022-05-05	0	2.390	2.380	2.390	2.350	2.560	30,759,000	74,068,680	2.4080	2.390	2.380	2.390	2.350	2.560	30,759,000	2.4080	-2.85%
2022-05-04	0	2.460	2.460	2.470	2.420	2.630	10,425,868	25,723,429	2.4673	2.460	2.460	2.470	2.420	2.630	10,425,868	2.4673	-3.91%
2022-05-03	0	2.560	2.550	2.580	2.360	2.630	20,478,988	52,141,021	2.5461	2.560	2.550	2.580	2.360	2.630	20,478,988	2.5461	3.23%
2022-04-29	0	2.480	2.470	2.480	2.120	2.480	19,977,525	46,270,774	2.3161	2.480	2.470	2.480	2.120	2.480	19,977,525	2.3161	13.76%
2022-04-28	0	2.180	2.170	2.180	2.080	2.200	7,537,467	16,266,285	2.1581	2.180	2.170	2.180	2.080	2.200	7,537,467	2.1581	3.32%
2022-04-27	0	2.110	2.100	2.110	2.040	2.200	38,070,770	80,380,459	2.1113	2.110	2.100	2.110	2.040	2.200	38,070,770	2.1113	-4.09%
2022-04-26	0	2.200	2.200	2.210	2.190	2.360	29,083,736	66,300,650	2.2796	2.200	2.200	2.210	2.190	2.360	29,083,736	2.2796	-0.45%
2022-04-25	0	2.210	2.210	2.220	2.140	2.350	24,387,402	53,971,479	2.2131	2.210	2.210	2.220	2.140	2.350	24,387,402	2.2131	-5.56%
2022-04-22	0	2.340	2.340	2.350	2.180	2.400	17,566,824	40,590,729	2.3106	2.340	2.340	2.350	2.180	2.400	17,566,824	2.3106	2.63%
2022-04-21	0	2.280	2.280	2.290	2.260	2.380	20,404,000	47,442,018	2.3251	2.280	2.280	2.290	2.260	2.380	20,404,000	2.3251	-2.56%
2022-04-20	0	2.340	2.340	2.350	2.340	2.540	27,326,070	65,941,271	2.4131	2.340	2.340	2.350	2.340	2.540	27,326,070	2.4131	-5.26%
2022-04-19	0	2.470	2.470	2.480	2.410	2.550	40,143,558	99,240,122	2.4721	2.470	2.470	2.480	2.410	2.550	40,143,558	2.4721	-6.08%
2022-04-14	0	2.630	2.620	2.630	2.460	2.680	49,420,000	127,072,875	2.5713	2.630	2.620	2.630	2.460	2.680	49,420,000	2.5713	8.68%
2022-04-13	0	2.420	2.420	2.430	2.400	2.550	34,828,381	85,645,768	2.4591	2.420	2.420	2.430	2.400	2.550	34,828,381	2.4591	-1.63%
2022-04-12	0	2.460	2.460	2.470	2.330	2.630	74,748,898	181,883,920	2.4333	2.460	2.460	2.470	2.330	2.630	74,748,898	2.4333	-4.28%
2022-04-11	0	2.570	2.560	2.570	2.560	2.910	59,257,086	158,329,083	2.6719	2.570	2.560	2.570	2.560	2.910	59,257,086	2.6719	-11.99%
2022-04-08	0	2.920	2.910	2.920	2.690	2.990	53,545,983	152,080,560	2.8402	2.920	2.910	2.920	2.690	2.990	53,545,983	2.8402	7.35%
2022-04-07	0	2.720	2.720	2.730	2.720	3.080	62,863,775	179,406,540	2.8539	2.720	2.720	2.730	2.720	3.080	62,863,775	2.8539	-7.17%
2022-04-06	0	2.930	2.930	2.940	2.640	3.100	102,009,408	296,544,918	2.9070	2.930	2.930	2.940	2.640	3.100	102,009,408	2.9070	3.53%
2022-04-04	0	2.830	2.830	2.840	2.330	2.910	56,724,528	154,312,908	2.7204	2.830	2.830	2.840	2.330	2.910	56,724,528	2.7204	20.43%
2022-04-01	0	2.350	2.350	2.360	2.120	2.360	24,918,013	56,934,484	2.2849	2.350	2.350	2.360	2.120	2.360	24,918,013	2.2849	5.38%
2022-03-31	0	2.230	2.210	2.230	2.170	2.390	18,033,221	40,559,028	2.2491	2.230	2.210	2.230	2.170	2.390	18,033,221	2.2491	-1.33%
2022-03-30	0	2.260	2.250	2.260	1.950	2.290	59,108,863	129,325,666	2.1879	2.260	2.250	2.260	1.950	2.290	59,108,863	2.1879	13.57%
2022-03-29	0	1.990	1.980	1.990	1.950	2.100	29,118,000	58,391,570	2.0053	1.990	1.980	1.990	1.950	2.100	29,118,000	2.0053	-5.69%
2022-03-28	0	2.110	2.100	2.110	2.020	2.210	28,685,302	60,343,121	2.1036	2.110	2.100	2.110	2.020	2.210	28,685,302	2.1036	-3.21%
2022-03-25	0	2.180	2.160	2.180	2.110	2.310	22,675,479	50,015,929	2.2057	2.180	2.160	2.180	2.110	2.310	22,675,479	2.2057	-2.68%
2022-03-24	0	2.240	2.230	2.240	2.210	2.480	43,242,079	100,087,717	2.3146	2.240	2.230	2.240	2.210	2.480	43,242,079	2.3146	-7.82%
2022-03-23	0	2.430	2.420	2.430	2.200	2.490	71,792,380	169,223,182	2.3571	2.430	2.420	2.430	2.200	2.490	71,792,380	2.3571	6.58%
2022-03-22	0	2.280	2.270	2.280	1.970	2.290	62,599,423	134,826,039	2.1538	2.280	2.270	2.280	1.970	2.290	62,599,423	2.1538	7.55%
2022-03-21	0	2.120	2.120	2.130	2.070	2.520	69,606,132	153,153,094	2.2003	2.120	2.120	2.130	2.070	2.520	69,606,132	2.2003	-9.79%
2022-03-18	0	2.350	2.340	2.350	2.050	2.420	169,531,605	384,116,791	2.2658	2.350	2.340	2.350	2.050	2.420	169,531,605	2.2658	0.43%
2022-03-17	0	2.340	2.340	2.350	1.880	2.410	153,040,182	337,736,747	2.2069	2.340	2.340	2.350	1.880	2.410	153,040,182	2.2069	42.68%
2022-03-16	0	1.640	1.640	1.650	1.300	1.670	86,193,511	128,675,655	1.4929	1.640	1.640	1.650	1.300	1.670	86,193,511	1.4929	23.31%
2022-03-15	0	1.330	1.330	1.340	1.300	1.630	78,365,380	114,849,675	1.4656	1.330	1.330	1.340	1.300	1.630	78,365,380	1.4656	-9.52%
2022-03-14	0	1.470	1.470	1.490	1.450	1.770	50,643,000	79,989,598	1.5795	1.470	1.470	1.490	1.450	1.770	50,643,000	1.5795	-19.23%
2022-03-11	0	1.820	1.820	1.830	1.690	1.920	60,219,068	107,697,422	1.7884	1.820	1.820	1.830	1.690	1.920	60,219,068	1.7884	-2.67%
2022-03-10	0	1.870	1.870	1.880	1.840	1.980	47,723,201	90,438,078	1.8951	1.870	1.870	1.880	1.840	1.980	47,723,201	1.8951	-0.53%
2022-03-09	0	1.880	1.870	1.880	1.730	1.950	63,106,504	115,282,188	1.8268	1.880	1.870	1.880	1.730	1.950	63,106,504	1.8268	-1.57%
2022-03-08	0	1.910	1.900	1.910	1.840	2.190	93,413,810	181,350,028	1.9414	1.910	1.900	1.910	1.840	2.190	93,413,810	1.9414	-13.18%
2022-03-07	0	2.200	2.190	2.200	2.150	2.320	47,018,085	104,704,513	2.2269	2.200	2.190	2.200	2.150	2.320	47,018,085	2.2269	-2.22%
2022-03-04	0	2.250	2.240	2.250	2.160	2.300	40,726,333	90,778,882	2.2290	2.250	2.240	2.250	2.160	2.300	40,726,333	2.2290	-4.26%
2022-03-03	0	2.350	2.350	2.360	2.150	2.380	52,879,491	121,998,021	2.3071	2.350	2.350	2.360	2.150	2.380	52,879,491	2.3071	8.80%
2022-03-02	0	2.160	2.150	2.160	2.120	2.530	96,842,873	215,666,601	2.2270	2.160	2.150	2.160	2.120	2.530	96,842,873	2.2270	-13.60%
2022-03-01	0	2.500	2.500	2.510	2.430	2.720	74,568,789	189,725,586	2.5443	2.500	2.500	2.510	2.430	2.720	74,568,789	2.5443	-3.85%
2022-02-28	0	2.600	2.590	2.600	2.450	2.770	70,342,777	182,768,036	2.5982	2.600	2.590	2.600	2.450	2.770	70,342,777	2.5982	-2.26%
2022-02-25	0	2.660	2.650	2.660	2.630	3.280	137,461,498	379,437,755	2.7603	2.660	2.650	2.660	2.630	3.280	137,461,498	2.7603	-16.87%
2022-02-24	0	3.200	3.190	3.200	3.180	3.880	42,338,398	145,262,925	3.4310	3.200	3.190	3.200	3.180	3.880	42,338,398	3.4310	-14.44%
2022-02-23	0	3.740	3.730	3.740	3.630	3.810	15,641,578	57,485,424	3.6752	3.740	3.730	3.740	3.630	3.810	15,641,578	3.6752	-1.06%
2022-02-22	0	3.780	3.760	3.780	3.730	3.900	13,671,500	51,400,964	3.7597	3.780	3.760	3.780	3.730	3.900	13,671,500	3.7597	-2.07%
2022-02-21	0	3.860	3.850	3.860	3.780	4.030	16,925,000	65,233,185	3.8543	3.860	3.850	3.860	3.780	4.030	16,925,000	3.8543	-3.98%
2022-02-18	0	4.020	4.010	4.020	3.850	4.100	17,175,902	68,453,076	3.9854	4.020	4.010	4.020	3.850	4.100	17,175,902	3.9854	3.08%
2022-02-17	0	3.900	3.890	3.900	3.830	4.000	14,877,000	57,716,212	3.8796	3.900	3.890	3.900	3.830	4.000	14,877,000	3.8796	-0.76%
2022-02-16	0	3.930	3.900	3.930	3.830	4.040	21,659,571	84,869,162	3.9183	3.930	3.900	3.930	3.830	4.040	21,659,571	3.9183	3.42%
2022-02-15	0	3.800	3.790	3.800	3.720	4.330	64,051,054	253,756,158	3.9618	3.800	3.790	3.800	3.720	4.330	64,051,054	3.9618	-12.04%
2022-02-14	0	4.320	4.310	4.320	4.240	4.630	32,257,267	141,302,651	4.3805	4.320	4.310	4.320	4.240	4.630	32,257,267	4.3805	-7.49%
2022-02-11	0	4.670	4.670	4.680	4.600	5.000	36,310,000	173,831,944	4.7874	4.670	4.670	4.680	4.600	5.000	36,310,000	4.7874	-1.48%
2022-02-10	0	4.740	4.730	4.740	4.340	4.780	39,940,979	184,893,412	4.6292	4.740	4.730	4.740	4.340	4.780	39,940,979	4.6292	9.72%
2022-02-09	0	4.320	4.320	4.330	4.280	4.530	31,334,150	137,603,276	4.3915	4.320	4.320	4.330	4.280	4.530	31,334,150	4.3915	-1.14%
2022-02-08	0	4.370	4.360	4.370	4.300	4.700	29,504,249	131,381,765	4.4530	4.370	4.360	4.370	4.300	4.700	29,504,249	4.4530	-5.82%
2022-02-07	0	4.640	4.630	4.640	4.520	4.890	27,970,201	129,782,518	4.6400	4.640	4.630	4.640	4.520	4.890	27,970,201	4.6400	-1.49%
2022-02-04	0	4.710	4.700	4.710	4.680	5.180	18,592,693	89,444,891	4.8108	4.710	4.700	4.710	4.680	5.180	18,592,693	4.8108	-2.89%
2022-01-31	0	4.850	4.850	4.860	4.480	4.930	19,399,280	92,331,612	4.7595	4.850	4.850	4.860	4.480	4.930	19,399,280	4.7595	1.04%
2022-01-28	0	4.800	4.790	4.800	4.760	5.430	44,395,586	219,525,943	4.9448	4.800	4.790	4.800	4.760	5.430	44,395,586	4.9448	-11.44%
2022-01-27	0	5.420	5.420	5.430	5.310	6.110	88,179,449	482,110,454	5.4674	5.420	5.420	5.430	5.310	6.110	88,179,449	5.4674	-15.71%
2022-01-26	0	6.430	6.420	6.430	6.380	6.720	27,429,828	177,752,256	6.4803	6.430	6.420	6.430	6.380	6.720	27,429,828	6.4803	-2.43%
2022-01-25	0	6.590	6.550	6.590	6.450	6.830	13,177,465	87,386,281	6.6315	6.590	6.550	6.590	6.450	6.830	13,177,465	6.6315	-3.37%
2022-01-24	0	6.820	6.810	6.820	6.500	6.900	13,735,481	93,442,469	6.8030	6.820	6.810	6.820	6.500	6.900	13,735,481	6.8030	2.25%
2022-01-21	0	6.670	6.650	6.670	6.530	6.760	16,114,697	106,918,742	6.6349	6.670	6.650	6.670	6.530	6.760	16,114,697	6.6349	1.99%
2022-01-20	0	6.540	6.530	6.540	6.100	6.630	27,995,756	182,300,123	6.5117	6.540	6.530	6.540	6.100	6.630	27,995,756	6.5117	10.10%
2022-01-19	0	5.940	5.940	5.950	5.650	6.010	25,255,059	148,538,998	5.8816	5.940	5.940	5.950	5.650	6.010	25,255,059	5.8816	5.88%
2022-01-18	0	5.610	5.600	5.610	5.420	5.730	14,237,024	79,605,244	5.5914	5.610	5.600	5.610	5.420	5.730	14,237,024	5.5914	2.56%
2022-01-17	0	5.470	5.470	5.480	5.470	5.940	18,267,738	101,875,634	5.5768	5.470	5.470	5.480	5.470	5.940	18,267,738	5.5768	-6.66%
2022-01-14	0	5.860	5.850	5.860	5.500	6.160	40,996,000	235,401,600	5.7421	5.860	5.850	5.860	5.500	6.160	40,996,000	5.7421	-2.66%
2022-01-13	0	6.020	6.010	6.020	5.960	6.380	17,742,839	108,277,270	6.1026	6.020	6.010	6.020	5.960	6.380	17,742,839	6.1026	-6.08%
2022-01-12	0	6.410	6.400	6.410	6.380	6.680	7,869,624	51,131,909	6.4974	6.410	6.400	6.410	6.380	6.680	7,869,624	6.4974	-2.73%
2022-01-11	0	6.590	6.590	6.600	6.210	6.630	10,862,800	70,935,713	6.5301	6.590	6.590	6.600	6.210	6.630	10,862,800	6.5301	2.81%
2022-01-10	0	6.410	6.410	6.420	6.020	6.530	13,484,325	85,431,495	6.3356	6.410	6.410	6.420	6.020	6.530	13,484,325	6.3356	5.08%
2022-01-07	0	6.100	6.090	6.100	5.680	6.120	10,398,497	62,121,016	5.9740	6.100	6.090	6.100	5.680	6.120	10,398,497	5.9740	5.17%
2022-01-06	0	5.800	5.790	5.800	5.720	6.050	10,281,579	59,755,719	5.8119	5.800	5.790	5.800	5.720	6.050	10,281,579	5.8119	-1.53%
2022-01-05	0	5.890	5.880	5.890	5.760	5.930	8,517,300	49,902,550	5.8590	5.890	5.880	5.890	5.760	5.930	8,517,300	5.8590	0.34%
2022-01-04	0	5.870	5.860	5.870	5.680	5.970	10,518,461	61,445,535	5.8417	5.870	5.860	5.870	5.680	5.970	10,518,461	5.8417	4.26%
2022-01-03	0	5.630	5.600	5.630	5.530	5.950	6,869,300	38,537,517	5.6101	5.630	5.600	5.630	5.530	5.950	6,869,300	5.6101	-5.54%
2021-12-31	0	5.960	5.960	5.970	5.830	6.020	3,621,000	21,501,605	5.9380	5.960	5.960	5.970	5.830	6.020	3,621,000	5.9380	2.58%
2021-12-30	0	5.810	5.800	5.810	5.660	6.000	8,519,008	49,167,526	5.7715	5.810	5.800	5.810	5.660	6.000	8,519,008	5.7715	-0.85%
2021-12-29	0	5.860	5.850	5.860	5.710	6.230	7,447,000	43,367,835	5.8235	5.860	5.850	5.860	5.710	6.230	7,447,000	5.8235	-2.33%
2021-12-28	0	6.000	6.000	6.010	5.750	6.030	6,418,014	38,121,988	5.9398	6.000	6.000	6.010	5.750	6.030	6,418,014	5.9398	3.09%
2021-12-24	0	5.820	5.780	5.820	5.710	5.910	3,307,227	19,133,627	5.7854	5.820	5.780	5.820	5.710	5.910	3,307,227	5.7854	0.34%
2021-12-23	0	5.800	5.790	5.800	5.760	6.000	5,954,536	34,690,506	5.8259	5.800	5.790	5.800	5.760	6.000	5,954,536	5.8259	1.05%
2021-12-22	0	5.740	5.720	5.740	5.580	5.840	7,729,036	44,044,472	5.6986	5.740	5.720	5.740	5.580	5.840	7,729,036	5.6986	0.35%
2021-12-21	0	5.720	5.720	5.740	5.550	5.840	10,289,704	58,860,803	5.7204	5.720	5.720	5.740	5.550	5.840	10,289,704	5.7204	2.33%
2021-12-20	0	5.590	5.570	5.590	5.480	5.960	9,495,128	53,403,839	5.6243	5.590	5.570	5.590	5.480	5.960	9,495,128	5.6243	-4.61%
2021-12-17	0	5.860	5.860	5.870	5.840	6.140	8,055,797	47,780,710	5.9312	5.860	5.860	5.870	5.840	6.140	8,055,797	5.9312	-3.30%
2021-12-16	0	6.060	6.050	6.060	5.880	6.260	10,279,560	62,404,193	6.0707	6.060	6.050	6.060	5.880	6.260	10,279,560	6.0707	3.77%
2021-12-15	0	5.840	5.840	5.850	5.800	6.180	9,825,231	58,155,112	5.9190	5.840	5.840	5.850	5.800	6.180	9,825,231	5.9190	-2.99%
2021-12-14	0	6.020	6.010	6.020	5.840	6.510	22,923,504	137,809,802	6.0117	6.020	6.010	6.020	5.840	6.510	22,923,504	6.0117	-6.23%
2021-12-13	0	6.420	6.410	6.420	6.360	6.940	20,326,011	132,885,584	6.5377	6.420	6.410	6.420	6.360	6.940	20,326,011	6.5377	-6.28%
2021-12-10	0	6.850	6.840	6.850	6.830	7.160	16,751,592	116,809,205	6.9730	6.850	6.840	6.850	6.830	7.160	16,751,592	6.9730	-3.79%
2021-12-09	0	7.120	7.110	7.120	6.880	7.160	16,148,000	114,113,648	7.0667	7.120	7.110	7.120	6.880	7.160	16,148,000	7.0667	3.49%
2021-12-08	0	6.880	6.870	6.880	6.840	7.060	19,613,800	136,360,562	6.9523	6.880	6.870	6.880	6.840	7.060	19,613,800	6.9523	0.29%
2021-12-07	0	6.860	6.860	6.870	6.720	7.340	237,019,127	1,616,239,616	6.8190	6.860	6.860	6.870	6.720	7.340	237,019,127	6.8190	-9.14%
2021-12-06	0	7.550	7.540	7.550	7.380	7.890	9,708,494	73,013,670	7.5206	7.550	7.540	7.550	7.380	7.890	9,708,494	7.5206	1.34%
2021-12-03	0	7.450	7.440	7.460	7.250	7.520	4,622,020	34,383,689	7.4391	7.450	7.440	7.460	7.250	7.520	4,622,020	7.4391	0.81%
2021-12-02	0	7.390	7.370	7.390	7.080	7.530	9,368,959	68,750,827	7.3382	7.390	7.370	7.390	7.080	7.530	9,368,959	7.3382	1.51%
2021-12-01	0	7.280	7.270	7.280	7.180	7.680	9,182,590	67,613,026	7.3632	7.280	7.270	7.280	7.180	7.680	9,182,590	7.3632	-3.32%
2021-11-30	0	7.530	7.530	7.560	7.460	7.990	31,925,519	241,008,524	7.5491	7.530	7.530	7.560	7.460	7.990	31,925,519	7.5491	-4.68%
2021-11-29	0	7.900	7.890	7.900	7.800	8.130	8,477,076	66,813,300	7.8816	7.900	7.890	7.900	7.800	8.130	8,477,076	7.8816	-2.11%
2021-11-26	0	8.070	8.070	8.080	8.070	8.490	2,493,000	20,309,470	8.1466	8.070	8.070	8.080	8.070	8.490	2,493,000	8.1466	-2.54%
2021-11-25	0	8.280	8.250	8.280	8.230	8.440	2,997,817	24,923,482	8.3139	8.280	8.250	8.280	8.230	8.440	2,997,817	8.3139	0.61%
2021-11-24	0	8.230	8.230	8.240	8.130	8.400	3,760,499	30,943,021	8.2284	8.230	8.230	8.240	8.130	8.400	3,760,499	8.2284	-1.20%
2021-11-23	0	8.330	8.290	8.330	8.180	8.490	6,094,000	50,717,470	8.3225	8.330	8.290	8.330	8.180	8.490	6,094,000	8.3225	-0.60%
2021-11-22	0	8.380	8.320	8.380	7.990	8.390	10,666,927	88,206,431	8.2692	8.380	8.320	8.380	7.990	8.390	10,666,927	8.2692	2.82%
2021-11-19	0	8.150	8.140	8.150	7.460	8.250	15,386,958	123,774,733	8.0441	8.150	8.140	8.150	7.460	8.250	15,386,958	8.0441	8.23%
2021-11-18	0	7.530	7.520	7.530	7.500	7.740	7,368,157	55,812,447	7.5748	7.530	7.520	7.530	7.500	7.740	7,368,157	7.5748	-3.46%
2021-11-17	0	7.800	7.770	7.800	7.460	7.810	5,194,912	40,017,803	7.7033	7.800	7.770	7.800	7.460	7.810	5,194,912	7.7033	1.43%
2021-11-16	0	7.690	7.680	7.690	7.310	7.700	7,381,512	55,796,478	7.5589	7.690	7.680	7.690	7.310	7.700	7,381,512	7.5589	4.91%
2021-11-15	0	7.330	7.310	7.330	7.180	8.000	7,807,497	57,562,827	7.3728	7.330	7.310	7.330	7.180	8.000	7,807,497	7.3728	-8.03%
2021-11-12	0	7.970	7.970	7.980	7.780	8.480	5,759,820	45,911,676	7.9710	7.970	7.970	7.980	7.780	8.480	5,759,820	7.9710	-0.50%
2021-11-11	0	8.500	8.500	8.520	7.800	8.540	11,648,592	96,641,042	8.2964	8.010	8.010	8.029	7.350	8.048	12,361,178	7.8181	9.25%
2021-11-10	0	7.780	7.770	7.780	7.100	7.840	9,786,600	73,940,926	7.5553	7.332	7.322	7.332	6.691	7.388	10,385,281	7.1198	8.66%
2021-11-09	0	7.160	7.150	7.160	7.060	7.300	7,113,417	50,946,902	7.1621	6.747	6.738	6.747	6.653	6.879	7,548,570	6.7492	-1.24%
2021-11-08	0	7.250	7.250	7.260	7.070	7.460	6,899,870	50,089,588	7.2595	6.832	6.832	6.841	6.662	7.030	7,321,959	6.8410	0.69%
2021-11-05	0	7.200	7.200	7.220	7.090	7.600	6,845,012	49,325,907	7.2061	6.785	6.785	6.804	6.681	7.162	7,263,746	6.7907	-4.89%
2021-11-04	0	7.570	7.560	7.570	7.230	8.000	11,220,352	84,243,513	7.5081	7.134	7.124	7.134	6.813	7.539	11,906,741	7.0753	-3.57%
2021-11-03	0	7.850	7.840	7.850	7.400	7.850	5,722,112	43,992,999	7.6882	7.397	7.388	7.397	6.973	7.397	6,072,154	7.2450	6.37%
2021-11-02	0	7.380	7.370	7.380	7.190	7.620	5,785,000	42,345,330	7.3198	6.955	6.945	6.955	6.776	7.181	6,138,889	6.8979	-1.99%
2021-11-01	0	7.530	7.520	7.530	7.450	8.000	4,222,344	31,983,266	7.5748	7.096	7.086	7.096	7.021	7.539	4,480,640	7.1381	-3.59%
2021-10-29	0	7.810	7.790	7.810	7.750	8.000	7,619,517	59,498,105	7.8086	7.360	7.341	7.360	7.303	7.539	8,085,630	7.3585	-1.39%
2021-10-28	0	7.920	7.920	7.930	7.810	8.190	4,228,078	33,607,072	7.9485	7.463	7.463	7.473	7.360	7.718	4,486,724	7.4903	-2.46%
2021-10-27	0	8.120	8.120	8.130	7.950	8.170	1,874,800	15,163,733	8.0882	7.652	7.652	7.661	7.492	7.699	1,989,488	7.6219	0.12%
2021-10-26	0	8.110	8.110	8.120	8.020	8.400	2,948,015	23,957,610	8.1267	7.642	7.642	7.652	7.558	7.916	3,128,355	7.6582	-3.68%
2021-10-25	0	8.420	8.400	8.420	8.330	8.740	3,488,825	29,405,186	8.4284	7.935	7.916	7.935	7.850	8.236	3,702,249	7.9425	-3.66%
2021-10-22	0	8.740	8.720	8.740	8.680	9.180	5,311,560	46,925,579	8.8346	8.236	8.217	8.236	8.180	8.651	5,636,487	8.3253	1.86%
2021-10-21	0	8.580	8.570	8.580	8.230	8.620	6,731,144	57,498,904	8.5422	8.085	8.076	8.085	7.756	8.123	7,142,912	8.0498	4.89%
2021-10-20	0	8.180	8.170	8.180	8.120	8.420	4,216,964	34,512,614	8.1842	7.708	7.699	7.708	7.652	7.935	4,474,931	7.7124	-1.09%
2021-10-19	0	8.270	8.250	8.270	8.150	8.300	2,342,691	19,346,003	8.2580	7.793	7.774	7.793	7.680	7.822	2,486,002	7.7820	0.73%
2021-10-18	0	8.210	8.200	8.210	8.010	8.230	3,917,500	31,828,350	8.1247	7.737	7.727	7.737	7.548	7.756	4,157,147	7.6563	2.63%
2021-10-15	0	8.000	7.990	8.000	7.850	8.400	4,142,813	33,062,603	7.9807	7.539	7.529	7.539	7.397	7.916	4,396,244	7.5206	-2.20%
2021-10-12	0	8.180	8.150	8.180	8.100	8.360	7,178,220	58,796,316	8.1909	7.708	7.680	7.708	7.633	7.878	7,617,337	7.7187	1.24%
2021-10-11	0	8.080	8.070	8.080	8.050	8.480	4,684,177	38,168,186	8.1483	7.614	7.605	7.614	7.586	7.991	4,970,725	7.6786	-4.38%
2021-10-08	0	8.450	8.430	8.450	8.310	8.710	4,431,681	37,484,791	8.4584	7.963	7.944	7.963	7.831	8.208	4,702,783	7.9708	-0.59%
2021-10-07	0	8.500	8.490	8.500	8.250	8.600	4,418,100	37,216,415	8.4236	8.010	8.001	8.010	7.774	8.104	4,688,371	7.9380	4.42%
2021-10-06	0	8.140	8.130	8.140	7.690	8.170	4,132,325	33,167,736	8.0264	7.671	7.661	7.671	7.247	7.699	4,385,114	7.5637	3.30%
2021-10-05	0	7.880	7.870	7.880	7.800	8.300	4,853,545	38,671,080	7.9676	7.426	7.416	7.426	7.350	7.822	5,150,453	7.5083	-6.30%
2021-10-04	0	8.410	8.400	8.410	8.050	8.550	4,230,480	35,328,147	8.3509	7.925	7.916	7.925	7.586	8.057	4,489,273	7.8695	3.32%
2021-09-30	0	8.140	8.140	8.150	7.950	8.450	6,665,882	54,449,894	8.1684	7.671	7.671	7.680	7.492	7.963	7,073,658	7.6976	3.17%
2021-09-29	0	7.890	7.890	7.900	7.700	8.060	5,260,000	41,503,133	7.8903	7.435	7.435	7.445	7.256	7.595	5,581,773	7.4355	1.68%
2021-09-28	0	7.760	7.730	7.760	7.370	7.930	10,422,792	80,322,050	7.7064	7.313	7.284	7.313	6.945	7.473	11,060,391	7.2621	5.29%
2021-09-27	0	7.370	7.350	7.370	7.280	7.460	3,900,204	28,666,782	7.3501	6.945	6.926	6.945	6.860	7.030	4,138,793	6.9264	-0.67%
2021-09-24	0	7.420	7.420	7.440	7.330	7.600	5,593,000	41,562,260	7.4311	6.992	6.992	7.011	6.907	7.162	5,935,144	7.0027	-0.80%
2021-09-23	0	7.480	7.470	7.480	7.220	7.760	11,630,082	86,241,019	7.4153	7.049	7.039	7.049	6.804	7.313	12,341,535	6.9879	5.95%
2021-09-21	0	7.060	7.050	7.060	6.610	7.130	15,883,073	108,684,578	6.8428	6.653	6.644	6.653	6.229	6.719	16,854,697	6.4483	6.17%
2021-09-20	0	6.650	6.620	6.650	6.460	7.240	12,903,499	85,170,569	6.6006	6.267	6.238	6.267	6.088	6.823	13,692,852	6.2201	-8.28%
2021-09-17	0	7.250	7.240	7.250	6.930	7.310	12,207,438	87,537,027	7.1708	6.832	6.823	6.832	6.531	6.889	12,954,210	6.7574	-1.09%
2021-09-16	0	7.330	7.320	7.330	7.140	7.850	8,789,121	64,584,320	7.3482	6.907	6.898	6.907	6.728	7.397	9,326,783	6.9246	-7.80%
2021-09-15	0	7.950	7.930	7.950	7.770	8.200	5,781,039	45,734,400	7.9111	7.492	7.473	7.492	7.322	7.727	6,134,686	7.4551	-3.52%
2021-09-14	0	8.240	8.220	8.240	8.140	8.640	6,190,000	51,704,620	8.3529	7.765	7.746	7.765	7.671	8.142	6,568,664	7.8714	-3.63%
2021-09-13	0	8.550	8.530	8.550	8.240	8.640	4,602,000	39,122,256	8.5011	8.057	8.038	8.057	7.765	8.142	4,883,521	8.0111	0.47%
2021-09-10	0	8.510	8.500	8.510	8.180	8.520	3,354,715	28,231,431	8.4154	8.019	8.010	8.019	7.708	8.029	3,559,935	7.9303	3.28%
2021-09-09	0	8.240	8.230	8.240	8.140	8.540	4,221,899	34,814,788	8.2462	7.765	7.756	7.765	7.671	8.048	4,480,167	7.7709	-3.51%
2021-09-08	0	8.540	8.500	8.540	8.450	8.740	5,166,272	44,242,650	8.5637	8.048	8.010	8.048	7.963	8.236	5,482,311	8.0701	-2.29%
2021-09-07	0	8.740	8.720	8.740	8.710	9.160	3,626,145	31,879,504	8.7916	8.236	8.217	8.236	8.208	8.632	3,847,969	8.2848	-2.67%
2021-09-06	0	8.980	8.970	8.980	8.880	9.360	3,959,267	35,745,144	9.0282	8.462	8.453	8.462	8.368	8.820	4,201,469	8.5078	-4.06%
2021-09-03	0	9.360	9.250	9.360	9.060	9.360	3,045,318	28,176,509	9.2524	8.820	8.717	8.820	8.538	8.820	3,231,611	8.7190	1.41%
2021-09-02	0	9.230	9.190	9.230	9.130	9.400	2,516,442	23,207,438	9.2223	8.698	8.660	8.698	8.604	8.858	2,670,382	8.6907	0.00%
2021-09-01	0	9.230	9.220	9.230	9.090	9.390	3,289,202	30,397,974	9.2417	8.698	8.688	8.698	8.566	8.849	3,490,414	8.7090	-0.54%
2021-08-31	0	9.280	9.240	9.280	8.910	9.280	3,927,362	35,942,675	9.1519	8.745	8.707	8.745	8.396	8.745	4,167,613	8.6243	0.54%
2021-08-30	0	9.230	9.200	9.230	9.090	9.640	4,427,000	40,702,610	9.1942	8.698	8.670	8.698	8.566	9.084	4,697,815	8.6642	-2.22%
2021-08-27	0	9.440	9.400	9.440	9.220	9.720	3,964,000	37,321,975	9.4152	8.896	8.858	8.896	8.688	9.160	4,206,492	8.8725	-0.63%
2021-08-26	0	9.500	9.490	9.500	9.380	9.730	2,238,000	21,300,590	9.5177	8.952	8.943	8.952	8.839	9.169	2,374,906	8.9690	-1.66%
2021-08-25	0	9.660	9.620	9.660	9.110	9.660	2,555,100	24,303,099	9.5116	9.103	9.065	9.103	8.585	9.103	2,711,404	8.9633	3.98%
2021-08-24	0	9.290	9.220	9.290	9.070	9.330	2,506,226	23,214,451	9.2627	8.754	8.688	8.754	8.547	8.792	2,659,541	8.7287	3.45%
2021-08-23	0	8.980	8.970	8.980	8.980	9.280	1,480,942	13,425,008	9.0652	8.462	8.453	8.462	8.462	8.745	1,571,536	8.5426	-1.64%
2021-08-20	0	9.130	9.110	9.130	8.950	9.310	3,161,202	28,881,003	9.1361	8.604	8.585	8.604	8.434	8.773	3,354,584	8.6094	-0.76%
2021-08-19	0	9.200	9.190	9.200	9.110	9.700	3,921,090	36,180,742	9.2272	8.670	8.660	8.670	8.585	9.141	4,160,957	8.6953	-4.07%
2021-08-18	0	9.590	9.550	9.590	9.240	9.600	3,180,157	30,183,117	9.4911	9.037	8.999	9.037	8.707	9.047	3,374,698	8.9439	4.01%
2021-08-17	0	9.220	9.210	9.230	9.130	9.530	3,240,000	29,995,430	9.2578	8.688	8.679	8.698	8.604	8.981	3,438,202	8.7242	-0.97%
2021-08-16	0	9.310	9.310	9.320	9.100	9.370	3,820,000	35,382,415	9.2624	8.773	8.773	8.783	8.575	8.830	4,053,683	8.7285	0.76%
2021-08-13	0	9.240	9.220	9.240	9.160	9.510	2,084,338	19,464,101	9.3383	8.707	8.688	8.707	8.632	8.962	2,211,844	8.7999	-0.86%
2021-08-12	0	9.320	9.310	9.320	9.050	9.500	1,516,039	14,042,106	9.2624	8.783	8.773	8.783	8.528	8.952	1,608,780	8.7284	0.11%
2021-08-11	0	9.310	9.260	9.310	8.930	9.540	2,857,500	26,679,890	9.3368	8.773	8.726	8.773	8.415	8.990	3,032,303	8.7986	4.14%
2021-08-10	0	8.940	8.940	8.950	8.560	9.160	2,036,991	18,073,445	8.8726	8.425	8.425	8.434	8.067	8.632	2,161,601	8.3611	1.82%
2021-08-09	0	8.780	8.770	8.780	8.180	8.830	2,591,604	22,330,064	8.6163	8.274	8.264	8.274	7.708	8.321	2,750,142	8.1196	5.66%
2021-08-06	0	8.310	8.310	8.320	8.270	8.540	2,495,902	20,900,728	8.3740	7.831	7.831	7.840	7.793	8.048	2,648,585	7.8913	-2.81%
2021-08-05	0	8.550	8.530	8.550	8.360	8.690	2,335,200	19,943,827	8.5405	8.057	8.038	8.057	7.878	8.189	2,478,052	8.0482	0.59%
2021-08-04	0	8.500	8.500	8.510	8.430	8.690	2,615,992	22,306,369	8.5269	8.010	8.010	8.019	7.944	8.189	2,776,021	8.0354	-1.39%
2021-08-03	0	8.620	8.580	8.620	8.180	8.700	3,515,387	29,754,369	8.4640	8.123	8.085	8.123	7.708	8.198	3,730,436	7.9761	-0.12%
2021-08-02	0	8.630	8.570	8.630	8.110	8.670	3,572,206	30,434,543	8.5198	8.133	8.076	8.133	7.642	8.170	3,790,730	8.0287	4.23%
2021-07-30	0	8.280	8.250	8.280	8.110	8.790	4,669,149	38,532,028	8.2525	7.803	7.774	7.803	7.642	8.283	4,954,777	7.7767	-4.39%
2021-07-29	0	8.660	8.640	8.660	8.580	8.900	3,683,000	31,946,210	8.6740	8.161	8.142	8.161	8.085	8.387	3,908,302	8.1739	1.88%
2021-07-28	0	8.500	8.490	8.500	8.450	8.810	6,299,250	53,716,362	8.5274	8.010	8.001	8.010	7.963	8.302	6,684,597	8.0358	-2.07%
2021-07-27	0	8.680	8.640	8.680	8.490	9.280	6,222,329	54,840,854	8.8136	8.180	8.142	8.180	8.001	8.745	6,602,971	8.3055	-5.86%
2021-07-26	0	9.220	9.200	9.220	9.160	9.700	4,198,605	39,069,956	9.3055	8.688	8.670	8.688	8.632	9.141	4,455,449	8.7690	-5.63%
2021-07-23	0	9.770	9.760	9.770	9.700	9.870	1,553,000	15,153,020	9.7573	9.207	9.197	9.207	9.141	9.301	1,648,002	9.1948	-1.01%
2021-07-22	0	9.870	9.860	9.870	9.700	10.10	2,550,220	25,201,507	9.8821	9.301	9.292	9.301	9.141	9.518	2,706,226	9.3124	1.75%
2021-07-21	0	9.700	9.690	9.700	9.600	9.940	1,478,126	14,354,505	9.7113	9.141	9.131	9.141	9.047	9.367	1,568,548	9.1515	0.00%
2021-07-20	0	9.700	9.690	9.700	9.660	9.970	3,092,250	30,144,005	9.7482	9.141	9.131	9.141	9.103	9.395	3,281,414	9.1863	-2.71%
2021-07-19	0	9.970	9.970	9.980	9.930	10.16	2,818,800	28,162,050	9.9908	9.395	9.395	9.405	9.358	9.574	2,991,236	9.4149	-1.29%
2021-07-16	0	10.10	10.08	10.10	9.950	10.12	1,561,535	15,675,694	10.039	9.518	9.499	9.518	9.376	9.537	1,657,060	9.4599	-0.20%
2021-07-15	0	10.12	10.10	10.12	9.810	10.18	1,617,687	16,286,101	10.068	9.537	9.518	9.537	9.244	9.593	1,716,647	9.4872	2.53%
2021-07-14	0	9.870	9.860	9.870	9.840	10.08	2,091,510	20,712,681	9.9032	9.301	9.292	9.301	9.273	9.499	2,219,455	9.3323	-1.50%
2021-07-13	0	10.02	10.02	10.04	9.990	10.28	1,665,625	16,712,485	10.034	9.442	9.442	9.461	9.414	9.687	1,767,517	9.4553	-0.60%
2021-07-12	0	10.08	10.06	10.08	9.980	10.38	1,618,451	16,326,666	10.088	9.499	9.480	9.499	9.405	9.782	1,717,457	9.5063	0.40%
2021-07-09	0	10.04	10.02	10.04	9.850	10.28	2,723,000	27,313,560	10.031	9.461	9.442	9.461	9.282	9.687	2,889,576	9.4524	-0.40%
2021-07-08	0	10.08	10.06	10.08	10.02	10.40	3,856,586	39,026,582	10.119	9.499	9.480	9.499	9.442	9.800	4,092,507	9.5361	-2.33%
2021-07-07	0	10.32	10.28	10.32	10.10	10.46	5,648,000	57,882,740	10.248	9.725	9.687	9.725	9.518	9.857	5,993,508	9.6576	-1.90%
2021-07-06	0	10.52	10.50	10.52	10.36	10.72	2,716,751	28,513,466	10.495	9.914	9.895	9.914	9.763	10.10	2,882,944	9.8904	-1.31%
2021-07-05	0	10.66	10.62	10.66	10.58	11.04	3,428,000	36,629,760	10.685	10.05	10.01	10.05	9.970	10.40	3,637,703	10.069	-2.91%
2021-07-02	0	10.98	10.94	10.98	10.84	11.28	3,452,762	37,767,968	10.938	10.35	10.31	10.35	10.22	10.63	3,663,980	10.308	-0.54%
2021-06-30	0	11.62	11.60	11.62	11.54	11.90	3,220,696	37,424,204	11.620	10.40	10.39	10.40	10.33	10.65	3,597,271	10.403	-1.02%
2021-06-29	0	11.74	11.72	11.74	11.70	11.90	2,910,816	34,248,715	11.766	10.51	10.49	10.51	10.48	10.65	3,251,159	10.534	-0.17%
2021-06-28	0	11.76	11.76	11.78	11.60	11.78	1,674,148	19,562,877	11.685	10.53	10.53	10.55	10.39	10.55	1,869,895	10.462	0.34%
2021-06-25	0	11.72	11.72	11.74	11.68	12.06	1,701,260	19,998,431	11.755	10.49	10.49	10.51	10.46	10.80	1,900,177	10.525	-1.51%
2021-06-24	0	11.90	11.90	11.92	11.58	12.04	4,355,088	51,887,002	11.914	10.65	10.65	10.67	10.37	10.78	4,864,301	10.667	3.84%
2021-06-23	0	11.46	11.46	11.48	11.30	11.70	2,324,307	26,548,515	11.422	10.26	10.26	10.28	10.12	10.48	2,596,073	10.226	0.17%
2021-06-22	0	11.44	11.44	11.46	11.30	11.60	2,255,495	25,835,392	11.454	10.24	10.24	10.26	10.12	10.39	2,519,216	10.255	0.00%
2021-06-21	0	11.44	11.44	11.46	11.24	11.60	2,373,697	27,159,697	11.442	10.24	10.24	10.26	10.06	10.39	2,651,238	10.244	-1.38%
2021-06-18	0	11.60	11.56	11.60	11.36	11.90	7,287,479	83,898,965	11.513	10.39	10.35	10.39	10.17	10.65	8,139,557	10.308	-2.19%
2021-06-17	0	11.86	11.82	11.86	11.68	12.10	2,537,638	29,851,818	11.764	10.62	10.58	10.62	10.46	10.83	2,834,348	10.532	0.68%
2021-06-16	0	11.78	11.76	11.78	11.74	12.10	3,240,048	38,361,221	11.840	10.55	10.53	10.55	10.51	10.83	3,618,886	10.600	-1.51%
2021-06-15	0	11.96	11.94	11.96	11.84	12.40	5,094,064	60,995,931	11.974	10.71	10.69	10.71	10.60	11.10	5,689,680	10.720	-3.70%
2021-06-11	0	12.42	12.38	12.42	12.30	12.60	1,144,529	14,193,598	12.401	11.12	11.08	11.12	11.01	11.28	1,278,351	11.103	-0.80%
2021-06-10	0	12.52	12.52	12.54	12.46	12.74	3,583,712	44,887,102	12.525	11.21	11.21	11.23	11.16	11.41	4,002,732	11.214	0.48%
2021-06-09	0	12.46	12.44	12.46	12.30	12.60	4,052,854	50,464,852	12.452	11.16	11.14	11.16	11.01	11.28	4,526,728	11.148	1.14%
2021-06-08	0	12.32	12.32	12.34	12.10	12.38	3,882,056	47,711,525	12.290	11.03	11.03	11.05	10.83	11.08	4,335,960	11.004	0.65%
2021-06-07	0	12.24	12.16	12.24	12.14	12.38	2,320,058	28,338,349	12.215	10.96	10.89	10.96	10.87	11.08	2,591,328	10.936	-1.13%
2021-06-04	0	12.38	12.36	12.38	12.18	12.42	2,886,000	35,576,100	12.327	11.08	11.07	11.08	10.90	11.12	3,223,441	11.037	0.16%
2021-06-03	0	12.36	12.34	12.36	12.28	12.66	1,458,881	18,029,882	12.359	11.07	11.05	11.07	10.99	11.33	1,629,459	11.065	-1.75%
2021-06-02	0	12.58	12.54	12.58	12.46	12.74	1,828,734	23,015,039	12.585	11.26	11.23	11.26	11.16	11.41	2,042,556	11.268	0.48%
2021-06-01	0	12.52	12.52	12.54	12.42	12.70	1,318,054	16,533,475	12.544	11.21	11.21	11.23	11.12	11.37	1,472,166	11.231	0.32%
2021-05-31	0	12.48	12.48	12.50	12.32	12.50	1,493,527	18,526,912	12.405	11.17	11.17	11.19	11.03	11.19	1,668,156	11.106	0.32%
2021-05-28	0	12.44	12.40	12.44	12.36	12.68	3,266,502	40,782,016	12.485	11.14	11.10	11.14	11.07	11.35	3,648,433	11.178	-1.11%
2021-05-27	0	12.58	12.56	12.58	12.30	12.58	6,029,082	75,539,045	12.529	11.26	11.25	11.26	11.01	11.26	6,734,024	11.218	1.45%
2021-05-26	0	12.40	12.38	12.40	12.20	12.48	4,006,931	49,588,539	12.376	11.10	11.08	11.10	10.92	11.17	4,475,436	11.080	0.49%
2021-05-25	0	12.34	12.32	12.34	12.14	12.36	2,810,000	34,495,900	12.276	11.05	11.03	11.05	10.87	11.07	3,138,555	10.991	-0.16%
2021-05-24	0	12.36	12.34	12.36	12.26	12.40	2,203,040	27,174,573	12.335	11.07	11.05	11.07	10.98	11.10	2,460,627	11.044	0.49%
2021-05-21	0	12.30	12.30	12.32	11.92	12.36	2,956,559	36,133,028	12.221	11.01	11.01	11.03	10.67	11.07	3,302,250	10.942	1.65%
2021-05-20	0	12.10	12.10	12.14	11.94	12.34	2,743,740	33,095,013	12.062	10.83	10.83	10.87	10.69	11.05	3,064,548	10.799	-1.63%
2021-05-18	0	12.30	12.26	12.30	11.78	12.34	3,713,222	45,241,961	12.184	11.01	10.98	11.01	10.55	11.05	4,147,385	10.909	4.59%
2021-05-17	0	11.76	11.76	11.78	11.64	12.00	2,874,943	33,782,258	11.751	10.53	10.53	10.55	10.42	10.74	3,211,092	10.520	-0.34%
2021-05-14	0	11.80	11.78	11.82	11.70	12.20	2,358,135	27,861,259	11.815	10.56	10.55	10.58	10.48	10.92	2,633,857	10.578	-0.51%
2021-05-13	0	11.86	11.84	11.86	11.78	12.00	2,528,000	29,961,140	11.852	10.62	10.60	10.62	10.55	10.74	2,823,583	10.611	-1.17%
2021-05-12	0	12.00	12.00	12.02	11.82	12.08	2,234,000	26,781,645	11.988	10.74	10.74	10.76	10.58	10.82	2,495,207	10.733	-0.99%
2021-05-11	0	12.12	12.10	12.12	12.02	12.32	2,970,000	36,056,540	12.140	10.85	10.83	10.85	10.76	11.03	3,317,263	10.869	-0.66%
2021-05-10	0	12.20	12.18	12.20	12.14	12.50	2,689,766	33,056,498	12.290	10.92	10.90	10.92	10.87	11.19	3,004,263	11.003	-1.77%
2021-05-07	0	12.42	12.38	12.42	12.32	12.50	1,679,677	20,834,377	12.404	11.12	11.08	11.12	11.03	11.19	1,876,071	11.105	0.16%
2021-05-06	0	12.40	12.40	12.42	12.26	12.58	1,939,560	23,974,600	12.361	11.10	11.10	11.12	10.98	11.26	2,166,340	11.067	0.00%
2021-05-05	0	12.40	12.40	12.42	12.30	12.60	1,698,894	21,174,453	12.464	11.10	11.10	11.12	11.01	11.28	1,897,535	11.159	0.32%
2021-05-04	0	12.36	12.34	12.36	12.20	12.42	2,200,088	27,132,353	12.332	11.07	11.05	11.07	10.92	11.12	2,457,330	11.041	0.49%
2021-05-03	0	12.30	12.28	12.30	12.20	12.38	1,587,842	19,508,858	12.286	11.01	10.99	11.01	10.92	11.08	1,773,498	11.000	-0.49%
2021-04-30	0	12.36	12.34	12.36	12.20	12.48	2,810,636	34,674,989	12.337	11.07	11.05	11.07	10.92	11.17	3,139,266	11.046	-0.48%
2021-04-29	0	12.42	12.40	12.42	12.10	12.42	1,861,955	22,981,894	12.343	11.12	11.10	11.12	10.83	11.12	2,079,661	11.051	2.31%
2021-04-28	0	12.14	12.12	12.14	12.02	12.40	3,464,823	42,085,179	12.146	10.87	10.85	10.87	10.76	11.10	3,869,943	10.875	-0.82%
2021-04-27	0	12.24	12.18	12.24	12.08	12.28	2,008,421	24,479,685	12.189	10.96	10.90	10.96	10.82	10.99	2,243,253	10.913	0.99%
2021-04-26	0	12.12	12.10	12.12	12.02	12.34	3,676,873	44,577,199	12.124	10.85	10.83	10.85	10.76	11.05	4,106,786	10.855	-1.78%
2021-04-23	0	12.34	12.30	12.34	12.22	12.48	4,302,617	52,983,886	12.314	11.05	11.01	11.05	10.94	11.17	4,805,694	11.025	-1.12%
2021-04-22	0	12.48	12.48	12.50	12.40	12.64	4,926,475	61,520,732	12.488	11.17	11.17	11.19	11.10	11.32	5,502,496	11.181	-0.48%
2021-04-21	0	12.54	12.52	12.54	12.40	12.56	3,591,265	44,844,255	12.487	11.23	11.21	11.23	11.10	11.25	4,011,169	11.180	-1.10%
2021-04-20	0	12.68	12.66	12.68	12.40	12.80	3,720,425	47,084,121	12.656	11.35	11.33	11.35	11.10	11.46	4,155,430	11.331	1.12%
2021-04-19	0	12.54	12.50	12.54	12.40	12.60	2,556,052	31,998,928	12.519	11.23	11.19	11.23	11.10	11.28	2,854,915	11.208	0.32%
2021-04-16	0	12.50	12.44	12.50	12.12	12.54	4,141,869	51,306,702	12.387	11.19	11.14	11.19	10.85	11.23	4,626,151	11.091	0.81%
2021-04-15	0	12.40	12.32	12.40	12.02	12.40	4,926,227	60,340,028	12.249	11.10	11.03	11.10	10.76	11.10	5,502,219	10.966	1.47%
2021-04-14	0	12.22	12.20	12.22	11.98	12.58	4,087,577	50,189,792	12.279	10.94	10.92	10.94	10.73	11.26	4,565,511	10.993	1.16%
2021-04-13	0	12.08	12.06	12.08	12.00	12.66	11,644,501	141,181,272	12.124	10.82	10.80	10.82	10.74	11.33	13,006,018	10.855	-3.05%
2021-04-12	0	12.46	12.44	12.46	12.26	12.70	7,025,420	87,332,164	12.431	11.16	11.14	11.16	10.98	11.37	7,846,857	11.130	-1.42%
2021-04-09	0	12.64	12.64	12.66	12.42	12.88	5,547,484	69,893,447	12.599	11.32	11.32	11.33	11.12	11.53	6,196,116	11.280	-0.47%
2021-04-08	0	12.70	12.70	12.72	12.58	12.86	4,471,321	56,725,349	12.686	11.37	11.37	11.39	11.26	11.51	4,994,124	11.358	-1.24%
2021-04-07	0	12.86	12.84	12.86	12.68	13.26	7,335,336	94,737,978	12.915	11.51	11.50	11.51	11.35	11.87	8,193,010	11.563	-1.83%
2021-04-01	0	13.10	13.04	13.10	12.76	13.46	10,389,172	135,034,877	12.998	11.73	11.67	11.73	11.42	12.05	11,603,911	11.637	0.00%
2021-03-31	0	13.10	13.08	13.10	12.98	13.52	7,247,042	95,497,501	13.177	11.73	11.71	11.73	11.62	12.10	8,094,392	11.798	-2.24%
2021-03-30	0	13.40	13.38	13.40	12.74	13.62	11,026,821	147,117,985	13.342	12.00	11.98	12.00	11.41	12.19	12,316,117	11.945	2.29%
2021-03-29	0	13.10	13.04	13.10	12.26	13.30	17,175,337	222,048,451	12.928	11.73	11.67	11.73	10.98	11.91	19,183,539	11.575	5.65%
2021-03-26	0	12.40	12.40	12.42	11.96	12.60	12,440,890	154,161,759	12.392	11.10	11.10	11.12	10.71	11.28	13,895,524	11.094	3.85%
2021-03-25	0	11.94	11.92	11.94	11.74	12.04	2,758,694	32,846,036	11.906	10.69	10.67	10.69	10.51	10.78	3,081,250	10.660	-0.50%
2021-03-24	0	12.00	11.98	12.00	11.86	12.48	3,680,699	44,337,223	12.046	10.74	10.73	10.74	10.62	11.17	4,111,060	10.785	-3.38%
2021-03-23	0	12.42	12.40	12.42	12.24	12.44	1,798,502	22,218,549	12.354	11.12	11.10	11.12	10.96	11.14	2,008,789	11.061	0.49%
2021-03-22	0	12.36	12.34	12.36	12.28	12.50	1,702,997	21,070,554	12.373	11.07	11.05	11.07	10.99	11.19	1,902,118	11.077	-0.64%
2021-03-19	0	12.44	12.38	12.44	12.20	12.50	3,011,469	37,301,536	12.386	11.14	11.08	11.14	10.92	11.19	3,363,581	11.090	-0.64%
2021-03-18	0	12.52	12.50	12.52	12.38	12.60	2,713,022	33,951,806	12.514	11.21	11.19	11.21	11.08	11.28	3,030,238	11.204	0.48%
2021-03-17	0	12.46	12.44	12.46	12.24	12.70	5,673,972	71,017,519	12.516	11.16	11.14	11.16	10.96	11.37	6,337,393	11.206	1.30%
2021-03-16	0	12.30	12.30	12.32	12.04	12.36	5,404,100	65,999,452	12.213	11.01	11.01	11.03	10.78	11.07	6,035,967	10.934	2.16%
2021-03-15	0	12.04	12.04	12.10	11.66	12.14	5,060,433	60,703,309	11.996	10.78	10.78	10.83	10.44	10.87	5,652,117	10.740	3.26%
2021-03-12	0	11.66	11.64	11.66	11.54	12.02	3,471,390	40,960,850	11.800	10.44	10.42	10.44	10.33	10.76	3,877,277	10.564	1.04%
2021-03-11	0	11.54	11.52	11.54	11.50	11.76	2,804,202	32,543,071	11.605	10.33	10.31	10.33	10.30	10.53	3,132,079	10.390	0.35%
2021-03-10	0	11.50	11.46	11.50	11.32	11.68	2,301,540	26,435,907	11.486	10.30	10.26	10.30	10.13	10.46	2,570,644	10.284	1.05%
2021-03-09	0	11.38	11.36	11.38	11.30	11.56	3,297,520	37,566,826	11.392	10.19	10.17	10.19	10.12	10.35	3,683,078	10.200	-1.22%
2021-03-08	0	11.52	11.50	11.52	11.46	11.94	2,503,000	29,056,080	11.609	10.31	10.30	10.31	10.26	10.69	2,795,660	10.393	-1.54%
2021-03-05	0	11.70	11.68	11.70	11.38	11.86	4,080,299	47,374,749	11.611	10.48	10.46	10.48	10.19	10.62	4,557,382	10.395	-1.35%
2021-03-04	0	11.86	11.86	11.88	11.80	12.26	5,233,497	62,694,093	11.979	10.62	10.62	10.64	10.56	10.98	5,845,416	10.725	-2.79%
2021-03-03	0	12.20	12.16	12.20	12.06	12.34	3,693,266	45,034,979	12.194	10.92	10.89	10.92	10.80	11.05	4,125,096	10.917	0.49%
2021-03-02	0	12.14	12.14	12.16	12.00	12.54	4,304,383	52,479,195	12.192	10.87	10.87	10.89	10.74	11.23	4,807,667	10.916	-0.65%
2021-03-01	0	12.22	12.20	12.22	12.00	12.28	2,839,352	34,590,844	12.183	10.94	10.92	10.94	10.74	10.99	3,171,339	10.907	1.16%
2021-02-26	0	12.08	12.06	12.08	11.80	12.38	13,997,127	169,521,050	12.111	10.82	10.80	10.82	10.56	11.08	15,633,721	10.843	-0.98%
2021-02-25	0	12.20	12.20	12.24	11.32	12.48	12,297,458	149,933,676	12.192	10.92	10.92	10.96	10.13	11.17	13,735,321	10.916	7.77%
2021-02-24	0	11.32	11.30	11.32	11.20	11.84	6,776,116	77,685,203	11.465	10.13	10.12	10.13	10.03	10.60	7,568,404	10.264	-2.25%
2021-02-23	0	11.58	11.58	11.62	11.44	11.74	3,603,363	41,838,067	11.611	10.37	10.37	10.40	10.24	10.51	4,024,681	10.395	-0.17%
2021-02-22	0	11.60	11.60	11.62	11.56	11.90	4,313,959	50,429,765	11.690	10.39	10.39	10.40	10.35	10.65	4,818,363	10.466	-0.68%
2021-02-19	0	11.68	11.68	11.70	11.58	11.84	4,551,750	53,265,376	11.702	10.46	10.46	10.48	10.37	10.60	5,083,957	10.477	0.52%
2021-02-18	0	11.62	11.60	11.62	11.42	11.84	8,429,425	98,033,058	11.630	10.40	10.39	10.40	10.22	10.60	9,415,024	10.412	-1.36%
2021-02-17	0	11.78	11.78	11.80	11.72	12.10	1,785,000	21,077,860	11.808	10.55	10.55	10.56	10.49	10.83	1,993,709	10.572	-1.01%
2021-02-16	0	11.90	11.90	11.92	11.76	12.06	2,114,214	25,262,742	11.949	10.65	10.65	10.67	10.53	10.80	2,361,415	10.698	1.19%
2021-02-11	0	11.76	11.76	11.78	11.66	11.80	1,530,000	17,943,230	11.728	10.53	10.53	10.55	10.44	10.56	1,708,893	10.500	0.00%
2021-02-10	0	11.76	11.74	11.76	11.66	11.98	1,596,273	18,769,610	11.758	10.53	10.51	10.53	10.44	10.73	1,782,915	10.527	0.00%
2021-02-09	0	11.76	11.76	11.82	11.62	11.92	1,396,923	16,447,751	11.774	10.53	10.53	10.58	10.40	10.67	1,560,256	10.542	-0.51%
2021-02-08	0	11.82	11.82	11.84	11.62	12.06	3,939,135	46,505,266	11.806	10.58	10.58	10.60	10.40	10.80	4,399,713	10.570	1.20%
2021-02-05	0	11.68	11.66	11.68	11.60	11.86	6,043,745	70,662,261	11.692	10.46	10.44	10.46	10.39	10.62	6,750,401	10.468	-0.51%
2021-02-04	0	11.74	11.72	11.74	11.50	11.84	3,500,575	40,748,440	11.640	10.51	10.49	10.51	10.30	10.60	3,909,875	10.422	-0.17%
2021-02-03	0	11.76	11.76	11.82	11.66	11.98	1,978,720	23,276,178	11.763	10.53	10.53	10.58	10.44	10.73	2,210,079	10.532	-0.17%
2021-02-02	0	11.78	11.78	11.82	11.68	12.08	3,461,967	40,922,973	11.821	10.55	10.55	10.58	10.46	10.82	3,866,753	10.583	0.00%
2021-02-01	0	11.78	11.78	11.82	11.56	11.88	3,268,526	38,308,388	11.720	10.55	10.55	10.58	10.35	10.64	3,650,694	10.493	1.38%
2021-01-29	0	11.62	11.60	11.62	11.52	12.06	4,802,744	56,100,155	11.681	10.40	10.39	10.40	10.31	10.80	5,364,298	10.458	-2.02%
2021-01-28	0	11.86	11.86	11.88	11.78	12.26	4,797,203	57,031,175	11.888	10.62	10.62	10.64	10.55	10.98	5,358,109	10.644	-3.26%
2021-01-27	0	12.26	12.26	12.28	12.10	12.60	4,808,550	58,938,928	12.257	10.98	10.98	10.99	10.83	11.28	5,370,783	10.974	-1.92%
2021-01-26	0	12.50	12.48	12.50	12.12	12.56	3,592,807	44,490,086	12.383	11.19	11.17	11.19	10.85	11.25	4,012,891	11.087	0.97%
2021-01-25	0	12.38	12.38	12.40	12.32	12.82	3,624,264	45,016,163	12.421	11.08	11.08	11.10	11.03	11.48	4,048,026	11.121	-2.98%
2021-01-22	0	12.76	12.72	12.76	12.54	12.98	5,938,394	75,850,303	12.773	11.42	11.39	11.42	11.23	11.62	6,632,732	11.436	-0.31%
2021-01-21	0	12.80	12.80	12.82	12.62	13.08	6,658,528	85,685,985	12.869	11.46	11.46	11.48	11.30	11.71	7,437,067	11.521	-2.14%
2021-01-20	0	13.08	13.08	13.10	12.92	13.42	3,657,147	47,858,200	13.086	11.71	11.71	11.73	11.57	12.02	4,084,754	11.716	-1.21%
2021-01-19	0	13.24	13.22	13.24	12.58	13.40	8,579,000	112,710,360	13.138	11.85	11.84	11.85	11.26	12.00	9,582,087	11.763	5.25%
2021-01-18	0	12.58	12.56	12.58	12.10	12.60	2,160,123	26,840,808	12.426	11.26	11.25	11.26	10.83	11.28	2,412,692	11.125	3.45%
2021-01-15	0	12.16	12.16	12.18	11.92	12.24	2,961,842	35,851,339	12.104	10.89	10.89	10.90	10.67	10.96	3,308,151	10.837	0.33%
2021-01-14	0	12.12	12.10	12.12	12.04	12.46	4,381,000	53,097,800	12.120	10.85	10.83	10.85	10.78	11.16	4,893,242	10.851	-1.14%
2021-01-13	0	12.26	12.26	12.28	12.12	12.56	4,469,000	54,754,510	12.252	10.98	10.98	10.99	10.85	11.25	4,991,532	10.969	-1.45%
2021-01-12	0	12.44	12.44	12.48	12.30	12.88	4,756,679	59,540,532	12.517	11.14	11.14	11.17	11.01	11.53	5,312,847	11.207	-3.12%
2021-01-11	0	12.84	12.84	12.86	12.24	13.04	7,197,196	92,115,593	12.799	11.50	11.50	11.51	10.96	11.67	8,038,718	11.459	5.59%
2021-01-08	0	12.16	12.12	12.16	11.80	12.28	4,382,127	52,941,662	12.081	10.89	10.85	10.89	10.56	10.99	4,894,501	10.817	0.33%
2021-01-07	0	12.12	12.12	12.16	11.90	12.26	2,812,254	33,962,464	12.077	10.85	10.85	10.89	10.65	10.98	3,141,073	10.812	0.33%
2021-01-06	0	12.08	12.06	12.08	11.80	12.20	2,553,994	30,829,348	12.071	10.82	10.80	10.82	10.56	10.92	2,852,616	10.807	0.67%
2021-01-05	0	12.00	11.94	12.00	11.72	12.12	4,708,000	56,072,235	11.910	10.74	10.69	10.74	10.49	10.85	5,258,476	10.663	-0.99%
2021-01-04	0	12.12	12.10	12.12	11.92	12.70	5,320,600	64,915,046	12.201	10.85	10.83	10.85	10.67	11.37	5,942,704	10.923	-4.57%
2020-12-31	0	12.70	12.70	12.72	12.12	12.84	7,338,650	92,886,328	12.657	11.37	11.37	11.39	10.85	11.50	8,196,711	11.332	4.44%
2020-12-30	0	12.16	12.16	12.20	11.88	12.24	3,464,260	41,953,526	12.110	10.89	10.89	10.92	10.64	10.96	3,869,314	10.843	2.01%
2020-12-29	0	11.92	11.90	11.92	11.60	11.96	2,600,179	30,693,209	11.804	10.67	10.65	10.67	10.39	10.71	2,904,201	10.569	2.76%
2020-12-28	0	11.60	11.58	11.60	11.52	11.90	2,328,000	27,096,410	11.639	10.39	10.37	10.39	10.31	10.65	2,600,198	10.421	-2.36%
2020-12-24	0	11.88	11.82	11.90	11.74	11.94	814,951	9,635,255	11.823	10.64	10.58	10.65	10.51	10.69	910,238	10.585	1.71%
2020-12-23	0	11.68	11.68	11.74	11.50	11.78	2,381,634	27,703,167	11.632	10.46	10.46	10.51	10.30	10.55	2,660,103	10.414	0.86%
2020-12-22	0	11.58	11.58	11.62	11.52	11.90	2,747,000	32,052,180	11.668	10.37	10.37	10.40	10.31	10.65	3,068,189	10.447	-1.03%
2020-12-21	0	11.70	11.70	11.72	11.62	11.98	2,522,821	29,687,663	11.768	10.48	10.48	10.49	10.40	10.73	2,817,798	10.536	-0.68%
2020-12-18	0	11.78	11.78	11.82	11.64	11.92	3,672,500	43,223,752	11.770	10.55	10.55	10.58	10.42	10.67	4,101,902	10.537	1.20%
2020-12-17	0	11.64	11.64	11.68	11.52	11.86	3,426,921	40,013,501	11.676	10.42	10.42	10.46	10.31	10.62	3,827,609	10.454	-2.02%
2020-12-16	0	11.88	11.88	11.90	11.64	11.98	1,577,000	18,678,300	11.844	10.64	10.64	10.65	10.42	10.73	1,761,389	10.604	2.24%
2020-12-15	0	11.62	11.60	11.62	11.48	11.90	2,768,636	32,150,208	11.612	10.40	10.39	10.40	10.28	10.65	3,092,355	10.397	-0.68%
2020-12-14	0	11.70	11.70	11.72	11.62	11.94	1,986,590	23,400,329	11.779	10.48	10.48	10.49	10.40	10.69	2,218,869	10.546	-0.51%
2020-12-11	0	11.76	11.74	11.76	11.68	11.94	4,069,581	47,902,255	11.771	10.53	10.51	10.53	10.46	10.69	4,545,411	10.539	-1.51%
2020-12-10	0	11.94	11.92	11.94	11.84	12.08	2,415,692	28,824,084	11.932	10.69	10.67	10.69	10.60	10.82	2,698,143	10.683	0.17%
2020-12-09	0	11.92	11.84	11.92	11.80	12.12	3,142,809	37,584,149	11.959	10.67	10.60	10.67	10.56	10.85	3,510,278	10.707	-1.32%
2020-12-08	0	12.08	12.02	12.08	11.98	12.32	3,450,899	41,826,308	12.120	10.82	10.76	10.82	10.73	11.03	3,854,391	10.852	-1.63%
2020-12-07	0	12.28	12.28	12.30	12.18	12.48	2,343,332	28,759,800	12.273	10.99	10.99	11.01	10.90	11.17	2,617,323	10.988	-1.60%
2020-12-04	0	12.48	12.46	12.48	12.24	12.68	3,965,534	49,228,626	12.414	11.17	11.16	11.17	10.96	11.35	4,429,198	11.115	-0.48%
2020-12-03	0	12.54	12.50	12.54	12.42	12.84	2,884,591	36,134,583	12.527	11.23	11.19	11.23	11.12	11.50	3,221,868	11.215	-0.48%
2020-12-02	0	12.60	12.60	12.62	12.50	12.88	4,715,030	59,490,468	12.617	11.28	11.28	11.30	11.19	11.53	5,266,328	11.296	-1.41%
2020-12-01	0	12.78	12.76	12.78	12.60	12.96	4,921,867	62,823,826	12.764	11.44	11.42	11.44	11.28	11.60	5,497,349	11.428	-1.54%
2020-11-30	0	12.98	12.98	13.00	12.92	13.44	9,678,338	126,350,807	13.055	11.62	11.62	11.64	11.57	12.03	10,809,964	11.688	-0.46%
2020-11-27	0	13.04	13.04	13.08	12.58	13.12	3,522,187	45,759,405	12.992	11.67	11.67	11.71	11.26	11.75	3,934,014	11.632	2.68%
2020-11-26	0	12.70	12.66	12.70	12.40	12.70	1,518,420	19,170,694	12.625	11.37	11.33	11.37	11.10	11.37	1,695,959	11.304	2.09%
2020-11-25	0	12.44	12.42	12.44	12.42	12.70	2,126,206	26,591,686	12.507	11.14	11.12	11.14	11.12	11.37	2,374,810	11.197	-1.27%
2020-11-24	0	12.60	12.54	12.60	12.40	12.70	2,701,689	33,936,929	12.561	11.28	11.23	11.28	11.10	11.37	3,017,580	11.246	-0.32%
2020-11-23	0	12.64	12.62	12.64	12.48	12.76	2,363,843	29,815,102	12.613	11.32	11.30	11.32	11.17	11.42	2,640,232	11.293	-0.32%
2020-11-20	0	12.68	12.68	12.70	12.54	13.00	3,216,950	40,901,205	12.714	11.35	11.35	11.37	11.23	11.64	3,593,087	11.383	-1.55%
2020-11-19	0	12.88	12.86	12.88	12.84	13.12	2,569,822	33,219,950	12.927	11.53	11.51	11.53	11.50	11.75	2,870,295	11.574	-1.23%
2020-11-18	0	13.04	13.02	13.04	12.80	13.14	3,698,000	48,153,060	13.021	11.67	11.66	11.67	11.46	11.76	4,130,383	11.658	3.49%
2020-11-17	0	12.60	12.58	12.60	12.44	12.76	2,625,000	33,109,720	12.613	11.28	11.26	11.28	11.14	11.42	2,931,924	11.293	0.80%
2020-11-16	0	12.50	12.48	12.50	12.26	12.78	2,759,760	34,241,391	12.407	11.19	11.17	11.19	10.98	11.44	3,082,441	11.109	-0.79%
2020-11-13	0	12.60	12.58	12.60	12.50	12.84	3,222,288	40,659,185	12.618	11.28	11.26	11.28	11.19	11.50	3,599,049	11.297	-1.87%
2020-11-12	0	12.84	12.84	12.94	12.66	13.14	5,572,000	72,126,401	12.944	11.50	11.50	11.59	11.33	11.76	6,223,498	11.589	-2.65%
2020-11-11	0	13.62	13.52	13.62	13.12	13.76	8,981,636	122,153,708	13.600	11.81	11.72	11.81	11.38	11.93	10,358,842	11.792	3.18%
2020-11-10	0	13.20	13.12	13.20	12.82	13.20	5,793,277	75,286,797	12.996	11.45	11.38	11.45	11.12	11.45	6,681,594	11.268	3.29%
2020-11-09	0	12.78	12.74	12.78	12.60	13.02	4,551,207	58,121,695	12.771	11.08	11.05	11.08	10.92	11.29	5,249,070	11.073	-0.16%
2020-11-06	0	12.80	12.76	12.80	12.54	13.00	4,074,076	51,946,277	12.750	11.10	11.06	11.10	10.87	11.27	4,698,778	11.055	-0.31%
2020-11-05	0	12.84	12.80	12.84	12.28	12.90	9,138,189	115,522,699	12.642	11.13	11.10	11.13	10.65	11.18	10,539,401	10.961	5.25%
2020-11-04	0	12.20	12.20	12.22	12.00	12.30	2,442,265	29,831,314	12.215	10.58	10.58	10.60	10.40	10.66	2,816,752	10.591	1.16%
2020-11-03	0	12.06	12.06	12.10	11.90	12.18	3,627,404	43,751,848	12.061	10.46	10.46	10.49	10.32	10.56	4,183,615	10.458	0.17%
2020-11-02	0	12.04	12.02	12.04	11.92	12.28	2,782,445	33,537,126	12.053	10.44	10.42	10.44	10.34	10.65	3,209,093	10.451	-0.66%
2020-10-30	0	12.12	12.06	12.12	11.78	12.18	7,998,490	96,359,140	12.047	10.51	10.46	10.51	10.21	10.56	9,224,945	10.445	2.89%
2020-10-29	0	11.78	11.78	11.80	11.40	11.80	3,337,206	38,920,737	11.663	10.21	10.21	10.23	9.884	10.23	3,848,919	10.112	0.34%
2020-10-28	0	11.74	11.70	11.74	11.34	11.80	7,003,596	81,254,649	11.602	10.18	10.14	10.18	9.832	10.23	8,077,498	10.059	-0.34%
2020-10-27	0	11.78	11.78	11.80	11.74	12.18	3,434,822	40,539,719	11.803	10.21	10.21	10.23	10.18	10.56	3,961,503	10.233	-2.32%
2020-10-23	0	12.06	12.06	12.08	11.98	12.18	2,121,948	25,610,342	12.069	10.46	10.46	10.47	10.39	10.56	2,447,319	10.465	0.50%
2020-10-22	0	12.00	12.00	12.06	11.98	12.30	5,041,076	61,019,896	12.105	10.40	10.40	10.46	10.39	10.66	5,814,053	10.495	0.50%
2020-10-21	0	11.94	11.94	11.98	11.88	12.10	2,536,391	30,390,263	11.982	10.35	10.35	10.39	10.30	10.49	2,925,311	10.389	-0.50%
2020-10-20	0	12.00	12.00	12.02	11.98	12.18	1,850,759	22,248,597	12.021	10.40	10.40	10.42	10.39	10.56	2,134,547	10.423	-0.66%
2020-10-19	0	12.08	12.06	12.08	12.04	12.34	1,971,000	23,941,110	12.147	10.47	10.46	10.47	10.44	10.70	2,273,225	10.532	-0.33%
2020-10-16	0	12.12	12.12	12.14	12.06	12.28	2,382,000	28,983,700	12.168	10.51	10.51	10.53	10.46	10.65	2,747,246	10.550	-0.16%
2020-10-15	0	12.14	12.12	12.14	11.90	12.20	6,878,000	83,402,104	12.126	10.53	10.51	10.53	10.32	10.58	7,932,644	10.514	-0.82%
2020-10-14	0	12.24	12.18	12.24	11.90	12.40	6,013,115	72,956,103	12.133	10.61	10.56	10.61	10.32	10.75	6,935,141	10.520	-1.13%
2020-10-12	0	12.38	12.36	12.38	12.16	12.42	7,899,590	97,285,573	12.315	10.73	10.72	10.73	10.54	10.77	9,110,880	10.678	1.48%
2020-10-09	0	12.20	12.18	12.20	12.02	12.42	6,427,454	78,115,467	12.153	10.58	10.56	10.58	10.42	10.77	7,413,013	10.538	-1.77%
2020-10-08	0	12.42	12.40	12.42	12.24	12.60	2,847,492	35,171,221	12.352	10.77	10.75	10.77	10.61	10.92	3,284,114	10.709	-0.64%
2020-10-07	0	12.50	12.46	12.50	12.20	12.52	1,993,858	24,798,598	12.437	10.84	10.80	10.84	10.58	10.86	2,299,588	10.784	0.16%
2020-10-06	0	12.48	12.48	12.50	12.34	12.54	1,834,640	22,847,461	12.453	10.82	10.82	10.84	10.70	10.87	2,115,956	10.798	1.79%
2020-10-05	0	12.26	12.24	12.26	12.14	12.48	1,896,250	23,298,208	12.286	10.63	10.61	10.63	10.53	10.82	2,187,013	10.653	0.33%
2020-09-30	0	12.22	12.20	12.22	12.00	12.44	4,092,000	50,083,340	12.239	10.60	10.58	10.60	10.40	10.79	4,719,450	10.612	1.50%
2020-09-29	0	12.04	12.04	12.06	12.02	12.46	1,089,000	13,177,780	12.101	10.44	10.44	10.46	10.42	10.80	1,255,983	10.492	-1.63%
2020-09-28	0	12.24	12.24	12.30	11.88	12.46	2,846,835	34,926,573	12.269	10.61	10.61	10.66	10.30	10.80	3,283,357	10.637	2.00%
2020-09-25	0	12.00	12.00	12.02	11.74	12.40	6,326,955	75,953,378	12.005	10.40	10.40	10.42	10.18	10.75	7,297,104	10.409	-2.91%
2020-09-24	0	12.36	12.36	12.38	12.20	12.60	3,103,837	38,293,731	12.338	10.72	10.72	10.73	10.58	10.92	3,579,766	10.697	-0.16%
2020-09-23	0	12.38	12.36	12.38	12.20	12.52	4,842,203	59,722,302	12.334	10.73	10.72	10.73	10.58	10.86	5,584,686	10.694	-0.80%
2020-09-22	0	12.48	12.48	12.54	12.40	12.68	2,757,887	34,580,108	12.539	10.82	10.82	10.87	10.75	10.99	3,180,770	10.872	-1.11%
2020-09-21	0	12.62	12.60	12.62	12.50	13.04	4,607,938	58,423,350	12.679	10.94	10.92	10.94	10.84	11.31	5,314,500	10.993	-1.10%
2020-09-18	0	12.76	12.74	12.76	12.60	12.90	7,502,000	95,769,000	12.766	11.06	11.05	11.06	10.92	11.18	8,652,325	11.069	0.00%
2020-09-17	0	12.76	12.70	12.76	12.62	13.02	3,951,539	50,648,349	12.817	11.06	11.01	11.06	10.94	11.29	4,557,451	11.113	-1.54%
2020-09-16	0	12.96	12.92	12.96	12.80	13.20	3,073,336	39,611,301	12.889	11.24	11.20	11.24	11.10	11.45	3,544,588	11.175	-0.31%
2020-09-15	0	13.00	12.96	13.00	12.56	13.26	6,665,000	86,291,895	12.947	11.27	11.24	11.27	10.89	11.50	7,686,983	11.226	1.88%
2020-09-14	0	12.76	12.76	12.78	12.62	13.04	2,989,600	38,132,983	12.755	11.06	11.06	11.08	10.94	11.31	3,448,013	11.059	-0.31%
2020-09-11	0	12.80	12.80	12.82	12.54	12.90	7,271,334	92,139,748	12.672	11.10	11.10	11.12	10.87	11.18	8,386,290	10.987	-0.47%
2020-09-10	0	12.86	12.84	12.86	12.84	13.20	3,833,587	49,870,914	13.009	11.15	11.13	11.15	11.13	11.45	4,421,413	11.279	-1.38%
2020-09-09	0	13.04	13.04	13.06	12.70	13.14	4,223,000	54,380,340	12.877	11.31	11.31	11.32	11.01	11.39	4,870,537	11.165	-0.91%
2020-09-08	0	13.16	13.12	13.18	12.98	13.34	2,824,088	37,031,579	13.113	11.41	11.38	11.43	11.25	11.57	3,257,122	11.369	-0.30%
2020-09-07	0	13.20	13.18	13.20	13.12	13.72	3,466,377	45,980,505	13.265	11.45	11.43	11.45	11.38	11.90	3,997,897	11.501	-1.79%
2020-09-04	0	13.44	13.44	13.46	13.16	13.64	5,301,071	71,086,105	13.410	11.65	11.65	11.67	11.41	11.83	6,113,915	11.627	-1.90%
2020-09-03	0	13.70	13.68	13.70	13.56	14.08	6,179,775	84,872,605	13.734	11.88	11.86	11.88	11.76	12.21	7,127,356	11.908	-0.44%
2020-09-02	0	13.76	13.70	13.76	13.44	14.08	12,828,670	175,628,321	13.690	11.93	11.88	11.93	11.65	12.21	14,795,764	11.870	-2.13%
2020-09-01	0	14.06	14.02	14.06	13.92	14.96	5,407,200	76,084,010	14.071	12.19	12.16	12.19	12.07	12.97	6,236,317	12.200	-2.63%
2020-08-31	0	14.44	14.42	14.44	14.28	15.00	6,152,012	89,340,678	14.522	12.52	12.50	12.52	12.38	13.01	7,095,336	12.591	-1.77%
2020-08-28	0	14.70	14.68	14.70	14.66	15.02	3,262,340	48,353,963	14.822	12.75	12.73	12.75	12.71	13.02	3,762,574	12.851	0.41%
2020-08-27	0	14.64	14.62	14.64	14.50	15.20	4,082,554	60,036,182	14.706	12.69	12.68	12.69	12.57	13.18	4,708,556	12.750	-2.27%
2020-08-26	0	14.98	14.98	15.00	14.76	15.02	5,254,477	78,244,453	14.891	12.99	12.99	13.01	12.80	13.02	6,060,176	12.911	0.67%
2020-08-25	0	14.88	14.86	14.88	14.72	15.12	6,713,188	99,593,164	14.835	12.90	12.88	12.90	12.76	13.11	7,742,560	12.863	-0.53%
2020-08-24	0	14.96	14.94	14.96	14.50	15.26	10,907,279	162,562,682	14.904	12.97	12.95	12.97	12.57	13.23	12,579,755	12.923	0.81%
2020-08-21	0	14.84	14.80	14.84	14.14	14.84	7,949,424	114,925,752	14.457	12.87	12.83	12.87	12.26	12.87	9,168,355	12.535	4.80%
2020-08-20	0	14.16	14.12	14.16	14.02	14.50	5,289,777	74,679,239	14.118	12.28	12.24	12.28	12.16	12.57	6,100,889	12.241	-2.21%
2020-08-19	0	14.48	14.42	14.48	14.18	14.50	4,643,781	66,512,796	14.323	12.55	12.50	12.55	12.29	12.57	5,355,839	12.419	0.84%
2020-08-18	0	14.36	14.26	14.36	14.12	14.58	6,740,134	96,456,269	14.311	12.45	12.36	12.45	12.24	12.64	7,773,638	12.408	0.00%
2020-08-17	0	14.36	14.34	14.36	13.72	14.56	9,822,314	139,100,979	14.162	12.45	12.43	12.45	11.90	12.62	11,328,426	12.279	4.82%
2020-08-14	0	13.70	13.68	13.70	13.46	13.84	3,539,393	48,486,513	13.699	11.88	11.86	11.88	11.67	12.00	4,082,109	11.878	1.48%
2020-08-13	0	13.50	13.44	13.50	13.40	13.80	1,859,940	25,024,457	13.454	11.71	11.65	11.71	11.62	11.97	2,145,135	11.666	0.15%
2020-08-12	0	13.48	13.48	13.52	13.40	13.76	2,250,100	30,428,932	13.523	11.69	11.69	11.72	11.62	11.93	2,595,121	11.725	-0.59%
2020-08-11	0	13.56	13.56	13.58	13.38	13.80	3,092,310	42,019,702	13.588	11.76	11.76	11.77	11.60	11.97	3,566,472	11.782	0.44%
2020-08-10	0	13.50	13.48	13.50	13.46	13.74	3,184,702	43,167,413	13.555	11.71	11.69	11.71	11.67	11.91	3,673,031	11.753	-0.88%
2020-08-07	0	13.62	13.62	13.64	13.54	14.10	3,845,035	52,523,191	13.660	11.81	11.81	11.83	11.74	12.23	4,434,617	11.844	-2.44%
2020-08-06	0	13.96	13.94	13.96	13.54	14.04	7,473,449	103,335,260	13.827	12.10	12.09	12.10	11.74	12.17	8,619,396	11.989	4.18%
2020-08-05	0	13.40	13.40	13.48	13.36	13.76	1,663,884	22,379,271	13.450	11.62	11.62	11.69	11.58	11.93	1,919,017	11.662	-1.76%
2020-08-04	0	13.64	13.58	13.64	13.22	13.76	4,131,677	55,797,916	13.505	11.83	11.77	11.83	11.46	11.93	4,765,211	11.709	1.19%
2020-08-03	0	13.48	13.46	13.48	13.34	13.84	1,722,753	23,296,135	13.523	11.69	11.67	11.69	11.57	12.00	1,986,913	11.725	0.45%
2020-07-31	0	13.42	13.42	13.50	13.34	13.80	2,475,104	33,479,418	13.526	11.64	11.64	11.71	11.57	11.97	2,854,626	11.728	0.15%
2020-07-30	0	13.40	13.38	13.40	13.34	13.64	1,980,663	26,705,043	13.483	11.62	11.60	11.62	11.57	11.83	2,284,370	11.690	-0.45%
2020-07-29	0	13.46	13.46	13.50	13.40	13.70	1,621,900	21,955,900	13.537	11.67	11.67	11.71	11.62	11.88	1,870,595	11.737	0.30%
2020-07-28	0	13.42	13.42	13.44	13.24	13.58	2,136,704	28,757,401	13.459	11.64	11.64	11.65	11.48	11.77	2,464,337	11.669	1.98%
2020-07-27	0	13.16	13.14	13.16	12.92	13.80	2,657,550	35,164,430	13.232	11.41	11.39	11.41	11.20	11.97	3,065,048	11.473	-2.08%
2020-07-24	0	13.44	13.42	13.44	13.32	14.02	4,079,806	55,165,037	13.521	11.65	11.64	11.65	11.55	12.16	4,705,386	11.724	-3.86%
2020-07-23	0	13.98	13.92	13.98	13.58	13.98	2,921,006	40,310,098	13.800	12.12	12.07	12.12	11.77	12.12	3,368,901	11.965	2.49%
2020-07-22	0	13.64	13.64	13.66	13.62	14.30	6,232,530	86,186,018	13.828	11.83	11.83	11.84	11.81	12.40	7,188,200	11.990	-2.71%
2020-07-21	0	14.02	14.02	14.04	13.88	14.70	8,324,286	116,672,694	14.016	12.16	12.16	12.17	12.03	12.75	9,600,697	12.153	-2.91%
2020-07-20	0	14.44	14.44	14.46	13.74	14.54	6,154,112	87,981,889	14.296	12.52	12.52	12.54	11.91	12.61	7,097,758	12.396	4.64%
2020-07-17	0	13.80	13.80	13.82	13.64	14.06	5,451,544	75,455,286	13.841	11.97	11.97	11.98	11.83	12.19	6,287,461	12.001	0.00%
2020-07-16	0	13.80	13.76	13.80	13.64	14.14	6,852,641	95,071,958	13.874	11.97	11.93	11.97	11.83	12.26	7,903,396	12.029	-1.57%
2020-07-15	0	14.02	14.02	14.04	13.88	14.60	8,027,000	113,098,880	14.090	12.16	12.16	12.17	12.03	12.66	9,257,827	12.217	-2.23%
2020-07-14	0	14.34	14.34	14.36	14.30	14.80	3,527,522	50,835,486	14.411	12.43	12.43	12.45	12.40	12.83	4,068,417	12.495	-2.71%
2020-07-13	0	14.74	14.70	14.74	14.44	14.82	1,754,148	25,724,062	14.665	12.78	12.75	12.78	12.52	12.85	2,023,122	12.715	1.80%
2020-07-10	0	14.48	14.46	14.48	14.30	14.80	3,080,055	44,658,258	14.499	12.55	12.54	12.55	12.40	12.83	3,552,338	12.572	-1.50%
2020-07-09	0	14.70	14.70	14.76	14.62	15.08	2,407,016	35,552,745	14.770	12.75	12.75	12.80	12.68	13.08	2,776,098	12.807	-0.27%
2020-07-08	0	14.74	14.74	14.78	14.66	15.10	4,100,833	60,748,989	14.814	12.78	12.78	12.82	12.71	13.09	4,729,638	12.844	0.96%
2020-07-07	0	14.60	14.56	14.60	14.46	15.42	5,601,980	82,331,931	14.697	12.66	12.62	12.66	12.54	13.37	6,460,964	12.743	-3.57%
2020-07-06	0	15.14	15.12	15.14	14.90	15.30	7,635,593	115,219,062	15.090	13.13	13.11	13.13	12.92	13.27	8,806,403	13.084	1.34%
2020-07-03	0	14.94	14.92	14.94	14.60	15.30	4,123,858	61,481,993	14.909	12.95	12.94	12.95	12.66	13.27	4,756,193	12.927	3.03%
2020-07-02	0	14.50	14.50	14.58	13.86	14.60	10,405,596	148,897,984	14.309	12.57	12.57	12.64	12.02	12.66	12,001,146	12.407	9.27%
2020-06-30	0	13.72	13.72	13.74	13.58	13.90	5,766,000	79,225,604	13.740	11.51	11.51	11.52	11.39	11.66	6,875,647	11.523	0.29%
2020-06-29	0	13.68	13.68	13.72	13.54	13.94	3,162,600	43,331,084	13.701	11.47	11.47	11.51	11.35	11.69	3,771,232	11.490	-1.16%
2020-06-26	0	13.84	13.82	13.84	13.24	13.98	3,125,368	43,042,046	13.772	11.61	11.59	11.61	11.10	11.72	3,726,835	11.549	1.02%
2020-06-24	0	13.70	13.70	13.72	13.58	13.98	2,387,175	32,843,947	13.758	11.49	11.49	11.51	11.39	11.72	2,846,579	11.538	-0.72%
2020-06-23	0	13.80	13.78	13.80	13.28	14.08	4,908,646	67,676,526	13.787	11.57	11.56	11.57	11.14	11.81	5,853,299	11.562	-1.00%
2020-06-22	0	13.94	13.94	13.98	13.70	14.36	3,718,173	51,770,550	13.924	11.69	11.69	11.72	11.49	12.04	4,433,723	11.677	-2.24%
2020-06-19	0	14.26	14.24	14.26	13.72	14.38	9,154,031	129,315,748	14.127	11.96	11.94	11.96	11.51	12.06	10,915,694	11.847	2.30%
2020-06-18	0	13.94	13.90	13.94	13.12	13.94	6,352,668	86,753,260	13.656	11.69	11.66	11.69	11.00	11.69	7,575,218	11.452	5.45%
2020-06-17	0	13.22	13.20	13.24	13.02	13.30	2,335,018	30,793,963	13.188	11.09	11.07	11.10	10.92	11.15	2,784,384	11.060	0.61%
2020-06-16	0	13.14	13.10	13.14	12.90	13.18	4,210,620	54,889,931	13.036	11.02	10.99	11.02	10.82	11.05	5,020,940	10.932	3.14%
2020-06-15	0	12.74	12.74	12.76	12.64	13.22	3,400,400	43,611,492	12.825	10.68	10.68	10.70	10.60	11.09	4,054,796	10.756	-2.15%
2020-06-12	0	13.02	13.00	13.02	12.34	13.08	4,640,656	59,661,718	12.856	10.92	10.90	10.92	10.35	10.97	5,533,735	10.781	-0.15%
2020-06-11	0	13.04	13.02	13.04	12.92	13.40	3,298,237	43,322,983	13.135	10.94	10.92	10.94	10.83	11.24	3,932,972	11.015	-2.10%
2020-06-10	0	13.32	13.28	13.32	12.92	13.36	3,197,900	42,389,588	13.255	11.17	11.14	11.17	10.83	11.20	3,813,325	11.116	1.22%
2020-06-09	0	13.16	13.16	13.20	13.02	13.40	5,496,492	72,658,265	13.219	11.04	11.04	11.07	10.92	11.24	6,554,274	11.086	-0.15%
2020-06-08	0	13.18	13.16	13.18	12.70	13.28	7,354,500	96,237,206	13.085	11.05	11.04	11.05	10.65	11.14	8,769,849	10.974	3.78%
2020-06-05	0	12.70	12.68	12.70	12.38	12.78	2,002,599	25,239,694	12.603	10.65	10.63	10.65	10.38	10.72	2,387,993	10.569	0.95%
2020-06-04	0	12.58	12.50	12.58	12.34	12.80	2,866,192	35,828,346	12.500	10.55	10.48	10.55	10.35	10.73	3,417,781	10.483	0.32%
2020-06-03	0	12.54	12.48	12.54	12.42	12.90	5,887,165	74,082,451	12.584	10.52	10.47	10.52	10.42	10.82	7,020,130	10.553	-0.32%
2020-06-02	0	12.58	12.58	12.60	12.36	12.78	3,084,714	38,738,747	12.558	10.55	10.55	10.57	10.37	10.72	3,678,357	10.532	1.78%
2020-06-01	0	12.36	12.36	12.44	11.80	12.70	9,513,544	117,649,706	12.367	10.37	10.37	10.43	9.896	10.65	11,344,394	10.371	7.11%
2020-05-29	0	11.54	11.50	11.54	11.34	11.60	7,315,396	84,273,787	11.520	9.678	9.644	9.678	9.510	9.728	8,723,220	9.6609	0.52%
2020-05-28	0	11.48	11.48	11.52	11.36	11.68	3,950,152	45,632,533	11.552	9.627	9.627	9.661	9.527	9.795	4,710,346	9.6877	-0.17%
2020-05-27	0	11.50	11.50	11.54	11.46	11.88	5,007,244	57,930,713	11.569	9.644	9.644	9.678	9.610	9.963	5,970,871	9.7022	-3.20%
2020-05-26	0	11.88	11.88	11.92	11.72	12.18	7,009,958	83,367,929	11.893	9.963	9.963	9.996	9.829	10.21	8,359,001	9.9734	-1.16%
2020-05-25	0	12.02	11.94	12.02	11.24	12.16	7,042,316	83,158,581	11.808	10.08	10.01	10.08	9.426	10.20	8,397,586	9.9027	4.34%
2020-05-22	0	11.52	11.50	11.52	11.50	11.88	6,463,406	75,043,710	11.611	9.661	9.644	9.661	9.644	9.963	7,707,267	9.7367	-4.95%
2020-05-21	0	12.12	12.10	12.12	11.84	12.12	4,376,000	52,665,320	12.035	10.16	10.15	10.16	9.929	10.16	5,218,147	10.093	2.19%
2020-05-20	0	11.86	11.84	11.86	11.78	11.98	2,639,234	31,303,842	11.861	9.946	9.929	9.946	9.879	10.05	3,147,146	9.9467	-0.50%
2020-05-19	0	11.92	11.90	11.92	11.78	12.18	4,787,608	57,080,398	11.923	9.996	9.979	9.996	9.879	10.21	5,708,967	9.9984	0.00%
2020-05-18	0	11.92	11.92	12.04	11.78	12.14	4,198,000	50,270,360	11.975	9.996	9.996	10.10	9.879	10.18	5,005,891	10.042	-0.33%
2020-05-15	0	11.96	11.92	11.96	11.76	12.18	4,594,000	54,690,040	11.905	10.03	9.996	10.03	9.862	10.21	5,478,100	9.9834	-0.33%
2020-05-14	0	12.00	11.96	12.00	11.74	12.04	4,548,185	54,184,226	11.913	10.06	10.03	10.06	9.845	10.10	5,423,468	9.9907	0.67%
2020-05-13	0	11.92	11.90	11.92	11.48	12.02	4,002,000	47,337,280	11.828	9.996	9.979	9.996	9.627	10.08	4,772,172	9.9194	1.88%
2020-05-12	0	11.70	11.70	11.72	11.64	12.00	3,075,299	36,138,679	11.751	9.812	9.812	9.829	9.761	10.06	3,667,130	9.8548	-2.66%
2020-05-11	0	12.02	12.02	12.04	11.88	12.34	3,377,496	40,658,752	12.038	10.08	10.08	10.10	9.963	10.35	4,027,484	10.095	0.33%
2020-05-08	0	11.98	11.96	11.98	11.78	12.04	4,968,045	59,431,563	11.963	10.05	10.03	10.05	9.879	10.10	5,924,129	10.032	3.45%
2020-05-07	0	11.58	11.58	11.60	11.38	11.62	1,868,000	21,516,240	11.518	9.711	9.711	9.728	9.543	9.745	2,227,490	9.6594	0.87%
2020-05-06	0	11.48	11.48	11.50	11.30	11.66	4,170,553	47,961,686	11.500	9.627	9.627	9.644	9.476	9.778	4,973,162	9.6441	0.53%
2020-05-05	0	11.42	11.42	11.46	11.12	11.52	1,480,000	16,896,900	11.417	9.577	9.577	9.610	9.325	9.661	1,764,821	9.5743	1.42%
2020-05-04	0	11.26	11.24	11.26	11.16	11.78	7,996,884	90,970,022	11.376	9.443	9.426	9.443	9.359	9.879	9,535,858	9.5398	-7.70%
2020-04-29	0	12.20	12.20	12.22	12.04	12.30	3,126,219	38,070,851	12.178	10.23	10.23	10.25	10.10	10.31	3,727,849	10.213	0.49%
2020-04-28	0	12.14	12.14	12.18	11.90	12.28	2,179,733	26,354,586	12.091	10.18	10.18	10.21	9.979	10.30	2,599,215	10.139	1.00%
2020-04-27	0	12.02	12.02	12.04	11.80	12.14	3,325,654	39,958,430	12.015	10.08	10.08	10.10	9.896	10.18	3,965,665	10.076	1.69%
2020-04-24	0	11.82	11.82	11.90	11.64	12.00	2,653,161	31,336,164	11.811	9.912	9.912	9.979	9.761	10.06	3,163,753	9.9047	-0.67%
2020-04-23	0	11.90	11.90	11.92	11.80	12.16	2,881,890	34,425,778	11.946	9.979	9.979	9.996	9.896	10.20	3,436,500	10.018	0.51%
2020-04-22	0	11.84	11.84	11.88	11.54	12.04	7,112,290	84,217,956	11.841	9.929	9.929	9.963	9.678	10.10	8,481,027	9.9302	-1.99%
2020-04-21	0	12.08	12.06	12.08	11.88	12.60	6,307,016	76,134,144	12.071	10.13	10.11	10.13	9.963	10.57	7,520,780	10.123	-2.89%
2020-04-20	0	12.44	12.44	12.46	12.32	12.82	4,912,000	61,230,360	12.465	10.43	10.43	10.45	10.33	10.75	5,857,298	10.454	-2.81%
2020-04-17	0	12.80	12.80	12.84	12.60	13.08	6,058,510	77,942,210	12.865	10.73	10.73	10.77	10.57	10.97	7,224,450	10.789	1.91%
2020-04-16	0	12.56	12.56	12.72	12.22	12.74	4,924,235	61,721,811	12.534	10.53	10.53	10.67	10.25	10.68	5,871,888	10.511	-0.48%
2020-04-15	0	12.62	12.60	12.62	12.50	13.28	7,836,000	99,733,754	12.728	10.58	10.57	10.58	10.48	11.14	9,344,012	10.674	-2.92%
2020-04-14	0	13.00	13.00	13.02	12.70	13.10	5,713,905	74,158,155	12.979	10.90	10.90	10.92	10.65	10.99	6,813,527	10.884	1.88%
2020-04-09	0	12.76	12.72	12.76	12.46	12.90	3,586,000	45,544,600	12.701	10.70	10.67	10.70	10.45	10.82	4,276,114	10.651	3.91%
2020-04-08	0	12.28	12.26	12.28	12.18	12.50	4,607,852	56,624,889	12.289	10.30	10.28	10.30	10.21	10.48	5,494,618	10.306	-3.31%
2020-04-07	0	12.70	12.70	12.72	12.16	12.86	7,516,040	94,268,193	12.542	10.65	10.65	10.67	10.20	10.78	8,962,477	10.518	5.66%
2020-04-06	0	12.02	11.98	12.02	11.56	12.12	3,030,225	35,980,028	11.874	10.08	10.05	10.08	9.694	10.16	3,613,382	9.9574	1.35%
2020-04-03	0	11.86	11.82	11.86	11.56	12.02	2,166,562	25,675,647	11.851	9.946	9.912	9.946	9.694	10.08	2,583,510	9.9383	0.34%
2020-04-02	0	11.82	11.78	11.82	11.36	11.82	4,251,463	49,628,083	11.673	9.912	9.879	9.912	9.527	9.912	5,069,643	9.7893	1.37%
2020-04-01	0	11.66	11.64	11.66	11.44	12.08	4,637,896	54,560,927	11.764	9.778	9.761	9.778	9.594	10.13	5,530,444	9.8656	-2.51%
2020-03-31	0	11.96	11.94	11.96	11.78	12.30	7,133,253	85,314,524	11.960	10.03	10.01	10.03	9.879	10.31	8,506,024	10.030	2.05%
2020-03-30	0	11.72	11.68	11.72	11.04	11.80	7,852,500	90,569,910	11.534	9.829	9.795	9.829	9.258	9.896	9,363,687	9.6725	1.21%
2020-03-27	0	11.58	11.56	11.58	11.32	11.86	9,636,811	111,581,207	11.579	9.711	9.694	9.711	9.493	9.946	11,491,383	9.7100	3.58%
2020-03-26	0	11.18	11.16	11.18	10.56	11.48	6,812,000	76,641,860	11.251	9.376	9.359	9.376	8.856	9.627	8,122,947	9.4352	0.72%
2020-03-25	0	11.10	11.10	11.20	10.60	11.24	9,584,779	104,416,852	10.894	9.309	9.309	9.392	8.889	9.426	11,429,338	9.1359	8.40%
2020-03-24	0	10.24	10.24	10.26	9.780	10.34	8,483,112	84,789,245	9.9951	8.587	8.587	8.604	8.202	8.671	10,115,659	8.3820	6.44%
2020-03-23	0	9.620	9.620	9.630	9.290	10.02	6,032,066	59,122,412	9.8014	8.067	8.067	8.076	7.791	8.403	7,192,917	8.2195	-6.42%
2020-03-20	0	10.28	10.28	10.44	9.700	10.46	10,197,602	103,694,148	10.168	8.621	8.621	8.755	8.135	8.772	12,160,097	8.5274	8.21%
2020-03-19	0	9.500	9.500	9.520	8.890	10.08	18,431,809	171,947,134	9.3288	7.967	7.967	7.984	7.455	8.453	21,978,949	7.8233	-5.94%
2020-03-18	0	10.10	10.08	10.10	10.02	11.26	6,496,323	68,115,869	10.485	8.470	8.453	8.470	8.403	9.443	7,746,519	8.7931	-7.34%
2020-03-17	0	10.90	10.88	10.90	10.62	11.46	10,463,897	114,233,657	10.917	9.141	9.124	9.141	8.906	9.610	12,477,639	9.1551	-5.55%
2020-03-16	0	11.54	11.54	11.56	11.36	12.18	8,007,451	94,028,023	11.743	9.678	9.678	9.694	9.527	10.21	9,548,458	9.8475	-5.87%
2020-03-13	0	12.26	12.24	12.26	11.68	12.30	9,418,687	112,932,226	11.990	10.28	10.26	10.28	9.795	10.31	11,231,282	10.055	-1.92%
2020-03-12	0	12.50	12.50	12.56	12.44	12.92	13,748,933	173,555,400	12.623	10.48	10.48	10.53	10.43	10.83	16,394,869	10.586	-5.87%
2020-03-11	0	13.28	13.28	13.30	13.18	13.66	4,659,085	62,187,189	13.348	11.14	11.14	11.15	11.05	11.46	5,555,710	11.193	0.15%
2020-03-10	0	13.26	13.24	13.28	13.00	13.66	5,437,000	72,475,480	13.330	11.12	11.10	11.14	10.90	11.46	6,483,333	11.179	-0.75%
2020-03-09	0	13.36	13.36	13.44	13.24	13.92	10,133,641	137,299,559	13.549	11.20	11.20	11.27	11.10	11.67	12,083,826	11.362	-6.44%
2020-03-06	0	14.28	14.28	14.34	13.94	14.42	4,252,103	60,755,286	14.288	11.98	11.98	12.03	11.69	12.09	5,070,406	11.982	-1.11%
2020-03-05	0	14.44	14.44	14.48	14.10	14.54	4,072,000	58,450,920	14.354	12.11	12.11	12.14	11.82	12.19	4,855,643	12.038	1.55%
2020-03-04	0	14.22	14.22	14.30	13.50	14.46	12,744,315	179,002,559	14.046	11.93	11.93	11.99	11.32	12.13	15,196,916	11.779	5.33%
2020-03-03	0	13.50	13.50	13.52	13.48	13.80	4,918,966	66,839,275	13.588	11.32	11.32	11.34	11.30	11.57	5,865,605	11.395	-0.44%
2020-03-02	0	13.56	13.56	13.60	13.22	13.68	6,636,982	89,982,892	13.558	11.37	11.37	11.41	11.09	11.47	7,914,247	11.370	1.95%
2020-02-28	0	13.30	13.30	13.32	13.06	13.46	10,836,024	144,283,523	13.315	11.15	11.15	11.17	10.95	11.29	12,921,381	11.166	-1.04%
2020-02-27	0	13.44	13.44	13.48	13.26	13.60	6,109,720	82,088,730	13.436	11.27	11.27	11.30	11.12	11.41	7,285,515	11.267	1.66%
2020-02-26	0	13.22	13.22	13.26	12.52	13.40	4,878,000	64,451,400	13.213	11.09	11.09	11.12	10.50	11.24	5,816,755	11.080	2.01%
2020-02-25	0	12.96	12.94	12.96	12.62	13.00	3,646,147	46,941,201	12.874	10.87	10.85	10.87	10.58	10.90	4,347,836	10.796	1.25%
2020-02-24	0	12.80	12.80	12.82	12.64	12.88	5,051,508	64,433,485	12.755	10.73	10.73	10.75	10.60	10.80	6,023,654	10.697	-1.54%
2020-02-21	0	13.00	12.98	13.00	12.78	13.24	4,077,000	52,771,299	12.944	10.90	10.89	10.90	10.72	11.10	4,861,605	10.855	-0.91%
2020-02-20	0	13.12	13.12	13.16	12.88	13.32	4,239,870	55,572,491	13.107	11.00	11.00	11.04	10.80	11.17	5,055,819	10.992	-1.06%
2020-02-19	0	13.26	13.26	13.28	13.22	13.54	3,220,000	42,933,880	13.334	11.12	11.12	11.14	11.09	11.35	3,839,678	11.182	0.45%
2020-02-18	0	13.20	13.20	13.26	13.10	13.78	3,822,122	50,812,247	13.294	11.07	11.07	11.12	10.99	11.56	4,557,677	11.149	-3.51%
2020-02-17	0	13.68	13.64	13.68	13.40	13.76	6,057,000	82,491,620	13.619	11.47	11.44	11.47	11.24	11.54	7,222,649	11.421	0.88%
2020-02-14	0	13.56	13.56	13.60	13.20	13.66	4,231,436	57,030,624	13.478	11.37	11.37	11.41	11.07	11.46	5,045,762	11.303	1.65%
2020-02-13	0	13.34	13.34	13.36	12.84	13.40	5,520,900	73,257,482	13.269	11.19	11.19	11.20	10.77	11.24	6,583,379	11.128	1.83%
2020-02-12	0	13.10	13.10	13.12	12.84	13.24	7,863,441	103,372,689	13.146	10.99	10.99	11.00	10.77	11.10	9,376,734	11.024	0.77%
2020-02-11	0	13.00	12.96	13.00	12.56	13.00	4,518,000	58,271,200	12.898	10.90	10.87	10.90	10.53	10.90	5,387,474	10.816	3.50%
2020-02-10	0	12.56	12.56	12.58	12.20	12.72	3,672,000	45,967,440	12.518	10.53	10.53	10.55	10.23	10.67	4,378,664	10.498	-0.63%
2020-02-07	0	12.64	12.60	12.64	12.40	12.76	3,135,453	39,476,783	12.590	10.60	10.57	10.60	10.40	10.70	3,738,860	10.559	-0.63%
2020-02-06	0	12.72	12.72	12.74	12.30	12.78	5,544,107	70,043,206	12.634	10.67	10.67	10.68	10.31	10.72	6,611,052	10.595	2.42%
2020-02-05	0	12.42	12.40	12.42	12.14	12.78	6,945,406	85,803,761	12.354	10.42	10.40	10.42	10.18	10.72	8,282,026	10.360	-0.48%
2020-02-04	0	12.48	12.48	12.52	12.20	12.62	5,237,244	65,109,558	12.432	10.47	10.47	10.50	10.23	10.58	6,245,134	10.426	3.65%
2020-02-03	0	12.04	12.04	12.06	11.42	12.18	7,759,267	92,434,227	11.913	10.10	10.10	10.11	9.577	10.21	9,252,512	9.9902	1.35%
2020-01-31	0	11.88	11.88	11.90	11.76	12.16	4,656,828	55,439,163	11.905	9.963	9.963	9.979	9.862	10.20	5,553,019	9.9836	0.34%
2020-01-30	0	11.84	11.84	11.86	11.74	12.48	5,540,600	66,051,712	11.921	9.929	9.929	9.946	9.845	10.47	6,606,870	9.9974	-4.36%
2020-01-29	0	12.38	12.38	12.40	12.26	12.72	6,506,238	80,919,038	12.437	10.38	10.38	10.40	10.28	10.67	7,758,342	10.430	-5.78%
2020-01-24	0	13.14	13.14	13.18	12.74	13.20	2,260,589	29,368,654	12.992	11.02	11.02	11.05	10.68	11.07	2,695,632	10.895	0.46%
2020-01-23	0	13.08	13.02	13.08	12.80	13.38	6,388,728	83,222,014	13.026	10.97	10.92	10.97	10.73	11.22	7,618,217	10.924	-3.25%
2020-01-22	0	13.52	13.50	13.54	12.68	13.58	6,231,596	82,811,171	13.289	11.34	11.32	11.35	10.63	11.39	7,430,846	11.144	5.13%
2020-01-21	0	12.86	12.86	12.88	12.80	13.56	6,285,463	81,641,009	12.989	10.78	10.78	10.80	10.73	11.37	7,495,079	10.893	-4.03%
2020-01-20	0	13.40	13.38	13.40	13.34	13.78	6,432,378	86,686,932	13.477	11.24	11.22	11.24	11.19	11.56	7,670,268	11.302	-2.05%
2020-01-17	0	13.68	13.66	13.68	13.48	13.94	7,989,529	108,927,702	13.634	11.47	11.46	11.47	11.30	11.69	9,527,087	11.433	-0.87%
2020-01-16	0	13.80	13.78	13.80	13.00	13.80	12,797,844	173,545,315	13.561	11.57	11.56	11.57	10.90	11.57	15,260,746	11.372	6.48%
2020-01-15	0	12.96	12.96	12.98	12.72	13.04	5,513,160	71,335,086	12.939	10.87	10.87	10.89	10.67	10.94	6,574,149	10.851	1.73%
2020-01-14	0	12.74	12.70	12.74	12.64	12.88	4,399,400	55,940,908	12.716	10.68	10.65	10.68	10.60	10.80	5,246,050	10.663	0.31%
2020-01-13	0	12.70	12.70	12.72	12.60	12.80	3,335,555	42,435,884	12.722	10.65	10.65	10.67	10.57	10.73	3,977,471	10.669	0.16%
2020-01-10	0	12.68	12.66	12.68	12.56	12.88	3,697,733	46,816,390	12.661	10.63	10.62	10.63	10.53	10.80	4,409,349	10.618	-1.25%
2020-01-09	0	12.84	12.82	12.84	12.52	12.94	2,853,000	36,549,620	12.811	10.77	10.75	10.77	10.50	10.85	3,402,050	10.743	0.78%
2020-01-08	0	12.74	12.74	12.78	12.46	12.84	6,708,463	85,458,622	12.739	10.68	10.68	10.72	10.45	10.77	7,999,484	10.683	-0.16%
2020-01-07	0	12.76	12.76	12.78	12.70	13.04	3,916,000	50,225,320	12.826	10.70	10.70	10.72	10.65	10.94	4,669,621	10.756	-0.31%
2020-01-06	0	12.80	12.74	12.80	12.62	13.04	5,985,600	76,723,668	12.818	10.73	10.68	10.73	10.58	10.94	7,137,509	10.749	-3.03%
2020-01-03	0	13.20	13.16	13.20	13.12	13.42	4,950,000	65,476,520	13.228	11.07	11.04	11.07	11.00	11.25	5,902,611	11.093	-0.60%
2020-01-02	0	13.28	13.26	13.28	13.08	13.42	4,876,000	64,654,560	13.260	11.14	11.12	11.14	10.97	11.25	5,814,370	11.120	1.53%
2019-12-31	0	13.08	13.06	13.08	12.76	13.20	3,826,800	49,880,018	13.034	10.97	10.95	10.97	10.70	11.07	4,563,255	10.931	-0.91%
2019-12-30	0	13.20	13.20	13.22	12.94	13.32	4,119,262	54,391,621	13.204	11.07	11.07	11.09	10.85	11.17	4,912,000	11.073	1.38%
2019-12-27	0	13.02	13.00	13.02	12.94	13.20	4,426,944	57,627,919	13.018	10.92	10.90	10.92	10.85	11.07	5,278,895	10.917	2.04%
2019-12-24	0	12.76	12.76	12.78	12.72	12.90	1,804,485	23,061,698	12.780	10.70	10.70	10.72	10.67	10.82	2,151,752	10.718	-1.09%
2019-12-23	0	12.90	12.88	12.90	12.62	12.98	7,808,543	100,271,974	12.841	10.82	10.80	10.82	10.58	10.89	9,311,271	10.769	2.06%
2019-12-20	0	12.64	12.62	12.64	12.52	12.76	7,229,451	91,468,923	12.652	10.60	10.58	10.60	10.50	10.70	8,620,735	10.610	0.48%
2019-12-19	0	12.58	12.54	12.58	12.50	12.78	3,250,650	40,951,540	12.598	10.55	10.52	10.55	10.48	10.72	3,876,227	10.565	-0.63%
2019-12-18	0	12.66	12.64	12.66	12.42	12.68	6,117,127	77,027,566	12.592	10.62	10.60	10.62	10.42	10.63	7,294,348	10.560	1.28%
2019-12-17	0	12.50	12.46	12.50	12.40	12.74	7,588,118	95,132,208	12.537	10.48	10.45	10.48	10.40	10.68	9,048,426	10.514	0.00%
2019-12-16	0	12.50	12.50	12.52	12.12	12.72	13,206,937	165,437,234	12.527	10.48	10.48	10.50	10.16	10.67	15,748,568	10.505	1.96%
2019-12-13	0	12.26	12.22	12.26	12.10	12.34	8,326,174	101,607,481	12.203	10.28	10.25	10.28	10.15	10.35	9,928,518	10.234	0.99%
2019-12-12	0	12.14	12.12	12.14	12.00	12.30	11,613,770	140,984,546	12.139	10.18	10.16	10.18	10.06	10.31	13,848,801	10.180	0.50%
2019-12-11	0	12.08	12.08	12.10	11.74	12.14	10,382,000	124,733,216	12.014	10.13	10.13	10.15	9.845	10.18	12,379,981	10.075	1.85%
2019-12-10	0	11.86	11.84	11.86	11.58	11.92	6,059,072	71,562,748	11.811	9.946	9.929	9.946	9.711	9.996	7,225,120	9.9047	1.54%
2019-12-09	0	11.68	11.66	11.68	11.46	11.96	7,353,107	86,406,207	11.751	9.795	9.778	9.795	9.610	10.03	8,768,188	9.8545	1.57%
2019-12-06	0	11.50	11.50	11.52	11.40	11.60	5,764,295	66,253,723	11.494	9.644	9.644	9.661	9.560	9.728	6,873,614	9.6388	0.00%
2019-12-05	0	11.50	11.50	11.52	11.42	11.72	6,008,162	69,234,400	11.523	9.644	9.644	9.661	9.577	9.829	7,164,413	9.6637	-1.03%
2019-12-04	0	11.62	11.60	11.62	11.52	11.80	3,628,251	42,230,714	11.639	9.745	9.728	9.745	9.661	9.896	4,326,496	9.7610	-1.19%
2019-12-03	0	11.76	11.74	11.76	11.72	11.98	5,045,330	59,663,972	11.826	9.862	9.845	9.862	9.829	10.05	6,016,287	9.9171	-0.34%
2019-12-02	0	11.80	11.78	11.80	11.32	12.02	10,150,600	119,904,168	11.813	9.896	9.879	9.896	9.493	10.08	12,104,049	9.9061	2.97%
2019-11-29	0	11.46	11.44	11.46	11.34	11.64	5,900,348	67,464,817	11.434	9.610	9.594	9.610	9.510	9.761	7,035,850	9.5887	-2.05%
2019-11-28	0	11.70	11.66	11.70	11.56	11.76	3,108,000	36,291,441	11.677	9.812	9.778	9.812	9.694	9.862	3,706,124	9.7923	-0.51%
2019-11-27	0	11.76	11.76	11.78	11.66	11.82	2,070,571	24,300,911	11.736	9.862	9.862	9.879	9.778	9.912	2,469,045	9.8422	0.68%
2019-11-26	0	11.68	11.68	11.72	11.62	12.00	12,589,808	147,405,501	11.708	9.795	9.795	9.829	9.745	10.06	15,012,675	9.8187	-2.18%
2019-11-25	0	11.94	11.94	11.96	11.88	12.16	6,491,000	77,661,740	11.965	10.01	10.01	10.03	9.963	10.20	7,740,171	10.034	0.17%
2019-11-22	0	11.92	11.92	11.94	11.80	12.20	5,174,000	61,625,660	11.911	9.996	9.996	10.01	9.896	10.23	6,169,719	9.9884	-1.32%
2019-11-21	0	12.08	12.08	12.10	11.82	12.20	6,173,953	74,303,233	12.035	10.13	10.13	10.15	9.912	10.23	7,362,110	10.093	-2.42%
2019-11-20	0	12.38	12.36	12.38	12.16	12.46	5,052,000	62,297,282	12.331	10.38	10.37	10.38	10.20	10.45	6,024,241	10.341	0.49%
2019-11-19	0	12.32	12.30	12.32	11.90	12.34	7,471,201	91,350,400	12.227	10.33	10.31	10.33	9.979	10.35	8,909,009	10.254	2.33%
2019-11-18	0	12.04	12.04	12.06	11.62	12.12	3,200,000	38,433,360	12.010	10.10	10.10	10.11	9.745	10.16	3,815,829	10.072	3.08%
2019-11-15	0	11.68	11.68	11.70	11.62	12.08	4,404,000	51,977,910	11.802	9.795	9.795	9.812	9.745	10.13	5,251,535	9.8977	-1.18%
2019-11-14	0	11.82	11.80	11.82	11.70	11.94	4,613,000	54,295,520	11.770	9.912	9.896	9.912	9.812	10.01	5,500,756	9.8706	0.68%
2019-11-13	0	12.12	12.08	12.12	11.98	12.18	4,231,631	51,035,456	12.060	9.845	9.813	9.845	9.732	9.894	5,209,323	9.7969	-0.82%
2019-11-12	0	12.22	12.20	12.22	11.88	12.24	4,319,132	52,376,851	12.127	9.927	9.910	9.927	9.650	9.943	5,317,040	9.8508	2.17%
2019-11-11	0	11.96	11.94	11.96	11.86	12.32	5,939,000	71,322,440	12.009	9.715	9.699	9.715	9.634	10.01	7,311,169	9.7553	-3.08%
2019-11-08	0	12.34	12.32	12.34	12.20	12.58	3,803,829	47,043,413	12.367	10.02	10.01	10.02	9.910	10.22	4,682,680	10.046	-1.44%
2019-11-07	0	12.52	12.48	12.52	12.42	12.72	4,259,870	53,281,731	12.508	10.17	10.14	10.17	10.09	10.33	5,244,086	10.160	0.97%
2019-11-06	0	12.40	12.38	12.40	12.28	12.44	2,874,597	35,566,241	12.373	10.07	10.06	10.07	9.975	10.11	3,538,755	10.050	0.81%
2019-11-05	0	12.30	12.26	12.30	12.18	12.40	5,472,464	67,278,019	12.294	9.992	9.959	9.992	9.894	10.07	6,736,843	9.9866	0.00%
2019-11-04	0	12.30	12.28	12.30	12.18	12.60	5,933,688	73,018,486	12.306	9.992	9.975	9.992	9.894	10.24	7,304,630	9.9962	0.16%
2019-11-01	0	12.28	12.28	12.30	11.88	12.28	7,088,193	86,349,623	12.182	9.975	9.975	9.992	9.650	9.975	8,725,876	9.8958	2.50%
2019-10-31	0	11.98	11.96	11.98	11.78	12.00	2,984,000	35,532,140	11.908	9.732	9.715	9.732	9.569	9.748	3,673,435	9.6727	1.35%
2019-10-30	0	11.82	11.80	11.82	11.74	11.94	2,312,000	27,271,660	11.796	9.602	9.585	9.602	9.537	9.699	2,846,173	9.5819	-0.17%
2019-10-29	0	11.84	11.80	11.84	11.74	12.00	3,769,566	44,590,613	11.829	9.618	9.585	9.618	9.537	9.748	4,640,501	9.6090	-0.67%
2019-10-28	0	11.92	11.92	11.94	11.80	12.00	2,134,000	25,405,374	11.905	9.683	9.683	9.699	9.585	9.748	2,627,047	9.6707	0.34%
2019-10-25	0	11.88	11.88	11.90	11.72	11.98	2,017,650	23,958,270	11.874	9.650	9.650	9.667	9.520	9.732	2,483,815	9.6458	0.34%
2019-10-24	0	11.84	11.82	11.84	11.74	11.96	3,186,342	37,634,000	11.811	9.618	9.602	9.618	9.537	9.715	3,922,526	9.5943	0.17%
2019-10-23	0	11.82	11.80	11.84	11.68	12.06	3,516,000	41,438,924	11.786	9.602	9.585	9.618	9.488	9.797	4,328,350	9.5738	-1.34%
2019-10-22	0	11.98	11.96	11.98	11.82	12.18	4,694,746	56,075,427	11.944	9.732	9.715	9.732	9.602	9.894	5,779,438	9.7026	-1.48%
2019-10-21	0	12.16	12.12	12.16	11.88	12.18	2,998,204	36,342,964	12.122	9.878	9.845	9.878	9.650	9.894	3,690,920	9.8466	1.50%
2019-10-18	0	11.98	11.98	12.02	11.96	12.22	5,089,077	61,266,869	12.039	9.732	9.732	9.764	9.715	9.927	6,264,876	9.7794	-0.33%
2019-10-17	0	12.02	11.96	12.02	11.88	12.32	4,200,000	50,736,720	12.080	9.764	9.715	9.764	9.650	10.01	5,170,384	9.8130	-0.50%
2019-10-16	0	12.08	12.06	12.08	11.62	12.10	10,840,036	129,950,806	11.988	9.813	9.797	9.813	9.439	9.829	13,344,559	9.7381	3.78%
2019-10-15	0	11.64	11.62	11.64	11.56	11.76	4,046,700	46,997,100	11.614	9.455	9.439	9.455	9.390	9.553	4,981,665	9.4340	0.17%
2019-10-14	0	11.62	11.60	11.62	11.42	11.74	5,335,498	61,996,894	11.620	9.439	9.423	9.439	9.277	9.537	6,568,231	9.4389	1.75%
2019-10-11	0	11.42	11.40	11.44	11.04	11.62	8,362,936	95,078,003	11.369	9.277	9.260	9.293	8.968	9.439	10,295,140	9.2352	3.63%
2019-10-10	0	11.02	11.02	11.04	10.88	11.20	9,075,264	99,831,974	11.000	8.952	8.952	8.968	8.838	9.098	11,172,047	8.9359	-1.08%
2019-10-09	0	11.14	11.12	11.14	11.06	11.40	6,180,720	69,278,554	11.209	9.049	9.033	9.049	8.984	9.260	7,608,737	9.1051	-0.18%
2019-10-08	0	11.16	11.12	11.16	11.10	11.52	6,513,531	73,099,729	11.223	9.065	9.033	9.065	9.017	9.358	8,018,442	9.1165	-3.13%
2019-10-04	0	11.52	11.50	11.52	11.30	11.76	4,714,592	54,516,548	11.563	9.358	9.342	9.358	9.179	9.553	5,803,869	9.3931	1.59%
2019-10-03	0	11.34	11.32	11.34	11.12	11.42	1,979,018	22,379,741	11.309	9.212	9.195	9.212	9.033	9.277	2,436,258	9.1861	0.89%
2019-10-02	0	11.24	11.22	11.24	11.02	11.26	2,440,000	27,178,520	11.139	9.130	9.114	9.130	8.952	9.147	3,003,747	9.0482	0.72%
2019-09-30	0	11.16	11.16	11.18	10.96	11.36	4,095,672	45,752,659	11.171	9.065	9.065	9.082	8.903	9.228	5,041,951	9.0744	0.72%
2019-09-27	0	11.08	11.06	11.08	10.90	11.12	2,744,797	30,287,182	11.034	9.000	8.984	9.000	8.854	9.033	3,378,965	8.9634	0.91%
2019-09-26	0	10.98	10.98	11.00	10.94	11.18	2,628,000	28,986,340	11.030	8.919	8.919	8.936	8.887	9.082	3,235,183	8.9597	-1.08%
2019-09-25	0	11.10	11.06	11.10	10.92	11.22	3,401,510	37,608,879	11.057	9.017	8.984	9.017	8.871	9.114	4,187,408	8.9814	-0.36%
2019-09-24	0	11.14	11.12	11.14	11.02	11.44	4,705,804	52,414,271	11.138	9.049	9.033	9.049	8.952	9.293	5,793,051	9.0478	-1.76%
2019-09-23	0	11.34	11.32	11.34	11.28	11.54	3,135,606	35,682,457	11.380	9.212	9.195	9.212	9.163	9.374	3,860,068	9.2440	-1.56%
2019-09-20	0	11.52	11.50	11.52	11.44	11.68	5,119,794	58,950,775	11.514	9.358	9.342	9.358	9.293	9.488	6,302,690	9.3533	-0.35%
2019-09-19	0	11.56	11.54	11.56	11.50	11.90	5,969,995	69,401,817	11.625	9.390	9.374	9.390	9.342	9.667	7,349,325	9.4433	-3.02%
2019-09-18	0	11.92	11.86	11.92	11.48	11.94	5,362,432	63,551,424	11.851	9.683	9.634	9.683	9.325	9.699	6,601,388	9.6270	3.47%
2019-09-17	0	11.52	11.52	11.54	11.36	11.72	3,152,000	36,203,540	11.486	9.358	9.358	9.374	9.228	9.520	3,880,250	9.3302	-2.04%
2019-09-16	0	11.76	11.72	11.76	11.54	11.82	7,287,295	85,476,668	11.730	9.553	9.520	9.553	9.374	9.602	8,970,979	9.5281	0.51%
2019-09-13	0	11.70	11.68	11.70	11.12	11.74	5,074,000	58,222,078	11.475	9.504	9.488	9.504	9.033	9.537	6,246,316	9.3210	4.84%
2019-09-12	0	11.16	11.16	11.18	11.00	11.26	4,764,000	52,961,982	11.117	9.065	9.065	9.082	8.936	9.147	5,864,692	9.0306	1.64%
2019-09-11	0	10.98	10.96	10.98	10.74	11.24	10,616,856	115,593,859	10.888	8.919	8.903	8.919	8.724	9.130	13,069,814	8.8443	-1.96%
2019-09-10	0	11.20	11.18	11.20	10.86	11.26	5,944,348	65,758,422	11.062	9.098	9.082	9.098	8.822	9.147	7,317,752	8.9862	0.72%
2019-09-09	0	11.12	11.12	11.14	11.06	11.56	3,773,320	42,329,225	11.218	9.033	9.033	9.049	8.984	9.390	4,645,122	9.1126	-2.46%
2019-09-06	0	11.40	11.38	11.40	11.30	11.54	3,564,000	40,638,660	11.403	9.260	9.244	9.260	9.179	9.374	4,387,440	9.2625	-0.18%
2019-09-05	0	11.42	11.40	11.42	11.22	11.58	6,212,813	71,022,695	11.432	9.277	9.260	9.277	9.114	9.407	7,648,245	9.2861	1.96%
2019-09-04	0	11.20	11.20	11.22	10.94	11.32	7,113,640	79,428,217	11.166	9.098	9.098	9.114	8.887	9.195	8,757,202	9.0700	2.38%
2019-09-03	0	10.94	10.92	10.94	10.88	11.20	3,069,723	33,733,135	10.989	8.887	8.871	8.887	8.838	9.098	3,778,963	8.9266	-1.80%
2019-09-02	0	11.14	11.10	11.14	10.88	11.16	1,602,000	17,691,840	11.044	9.049	9.017	9.049	8.838	9.065	1,972,132	8.9709	0.72%
2019-08-30	0	11.06	11.04	11.06	11.04	11.22	4,535,957	50,324,289	11.095	8.984	8.968	8.984	8.968	9.114	5,583,962	9.0123	-0.72%
2019-08-29	0	11.14	11.12	11.14	11.00	11.44	5,372,074	59,913,127	11.153	9.049	9.033	9.049	8.936	9.293	6,613,258	9.0595	-1.07%
2019-08-28	0	11.26	11.20	11.26	11.00	11.74	9,866,000	110,806,568	11.231	9.147	9.098	9.147	8.936	9.537	12,145,478	9.1233	-1.92%
2019-08-27	0	11.48	11.46	11.48	11.18	11.48	11,009,836	125,395,052	11.389	9.325	9.309	9.325	9.082	9.325	13,553,590	9.2518	3.05%
2019-08-26	0	11.14	11.12	11.14	10.44	11.20	10,046,543	109,093,876	10.859	9.049	9.033	9.049	8.481	9.098	12,367,734	8.8208	-0.36%
2019-08-23	0	11.18	11.16	11.18	10.98	11.26	3,631,090	40,561,428	11.171	9.082	9.065	9.082	8.919	9.147	4,470,031	9.0741	-0.36%
2019-08-22	0	11.22	11.22	11.26	11.12	11.64	5,012,937	56,856,675	11.342	9.114	9.114	9.147	9.033	9.455	6,171,145	9.2133	-2.43%
2019-08-21	0	11.50	11.50	11.52	10.96	11.62	8,040,526	91,243,179	11.348	9.342	9.342	9.358	8.903	9.439	9,898,239	9.2181	4.74%
2019-08-20	0	10.98	10.98	11.02	10.98	11.34	5,246,290	58,149,271	11.084	8.919	8.919	8.952	8.919	9.212	6,458,413	9.0036	-1.44%
2019-08-19	0	11.14	11.12	11.14	10.66	11.32	10,524,655	116,402,505	11.060	9.049	9.033	9.049	8.659	9.195	12,956,311	8.9842	6.91%
2019-08-16	0	10.42	10.42	10.46	10.18	10.56	5,106,250	53,310,588	10.440	8.464	8.464	8.497	8.269	8.578	6,286,017	8.4808	0.39%
2019-08-15	0	10.38	10.34	10.38	9.770	10.38	4,952,000	50,815,680	10.262	8.432	8.399	8.432	7.936	8.432	6,096,129	8.3357	3.39%
2019-08-14	0	10.04	10.04	10.08	10.02	10.48	3,923,660	39,714,114	10.122	8.156	8.156	8.188	8.139	8.513	4,830,197	8.2220	-0.59%
2019-08-13	0	10.10	10.10	10.12	9.980	10.26	3,265,617	32,992,602	10.103	8.204	8.204	8.221	8.107	8.334	4,020,117	8.2069	-2.70%
2019-08-12	0	10.38	10.36	10.38	10.32	10.72	3,244,000	33,904,496	10.451	8.432	8.416	8.432	8.383	8.708	3,993,506	8.4899	0.19%
2019-08-09	0	10.36	10.36	10.38	10.20	10.68	3,859,577	40,121,369	10.395	8.416	8.416	8.432	8.286	8.676	4,751,308	8.4443	-1.33%
2019-08-08	0	10.50	10.48	10.50	10.30	10.60	4,346,250	45,551,412	10.481	8.529	8.513	8.529	8.367	8.611	5,350,424	8.5136	1.35%
2019-08-07	0	10.36	10.36	10.38	10.26	10.68	6,128,594	63,825,558	10.414	8.416	8.416	8.432	8.334	8.676	7,544,567	8.4598	0.97%
2019-08-06	0	10.26	10.26	10.34	9.700	10.42	7,537,188	76,751,195	10.183	8.334	8.334	8.399	7.879	8.464	9,278,608	8.2718	-2.47%
2019-08-05	0	10.52	10.52	10.54	10.50	11.02	6,500,700	69,010,157	10.616	8.546	8.546	8.562	8.529	8.952	8,002,646	8.6234	-5.73%
2019-08-02	0	11.16	11.16	11.20	10.96	11.36	9,424,000	104,749,480	11.115	9.065	9.065	9.098	8.903	9.228	11,601,356	9.0291	-4.45%
2019-08-01	0	11.68	11.64	11.68	11.52	12.00	5,908,236	69,201,734	11.713	9.488	9.455	9.488	9.358	9.748	7,273,297	9.5145	-2.34%
2019-07-31	0	11.96	11.92	11.96	11.86	12.08	2,627,535	31,389,060	11.946	9.715	9.683	9.715	9.634	9.813	3,234,611	9.7041	-0.99%
2019-07-30	0	12.08	12.08	12.10	11.94	12.30	2,752,048	33,278,582	12.092	9.813	9.813	9.829	9.699	9.992	3,387,891	9.8228	-0.17%
2019-07-29	0	12.10	12.10	12.14	12.00	12.32	2,582,772	31,200,123	12.080	9.829	9.829	9.862	9.748	10.01	3,179,505	9.8129	-1.14%
2019-07-26	0	12.24	12.24	12.30	12.08	12.44	4,311,500	52,790,036	12.244	9.943	9.943	9.992	9.813	10.11	5,307,645	9.9460	-0.49%
2019-07-25	0	12.30	12.30	12.32	12.20	12.46	2,300,204	28,295,409	12.301	9.992	9.992	10.01	9.910	10.12	2,831,652	9.9925	0.00%
2019-07-24	0	12.30	12.26	12.30	12.14	12.40	3,661,456	44,903,034	12.264	9.992	9.959	9.992	9.862	10.07	4,507,413	9.9620	0.00%
2019-07-23	0	12.30	12.30	12.32	12.20	12.84	4,127,000	50,986,260	12.354	9.992	9.992	10.01	9.910	10.43	5,080,518	10.036	-2.69%
2019-07-22	0	12.64	12.64	12.66	12.56	12.90	3,013,333	38,246,929	12.693	10.27	10.27	10.28	10.20	10.48	3,709,545	10.310	-2.02%
2019-07-19	0	12.90	12.86	12.90	12.86	13.08	3,212,000	41,560,961	12.939	10.48	10.45	10.48	10.45	10.63	3,954,113	10.511	-0.62%
2019-07-18	0	12.98	12.96	12.98	12.96	13.14	2,561,058	33,323,909	13.012	10.54	10.53	10.54	10.53	10.67	3,152,774	10.570	-1.22%
2019-07-17	0	13.14	13.12	13.14	12.80	13.24	8,483,455	111,119,935	13.098	10.67	10.66	10.67	10.40	10.76	10,443,504	10.640	2.50%
2019-07-16	0	12.82	12.80	12.82	12.76	13.18	4,592,621	59,262,248	12.904	10.41	10.40	10.41	10.37	10.71	5,653,717	10.482	-0.62%
2019-07-15	0	12.90	12.88	12.90	12.64	13.04	4,971,000	63,728,480	12.820	10.48	10.46	10.48	10.27	10.59	6,119,518	10.414	0.31%
2019-07-12	0	12.86	12.86	12.88	12.84	13.14	5,468,000	70,950,116	12.976	10.45	10.45	10.46	10.43	10.67	6,731,347	10.540	-1.68%
2019-07-11	0	13.08	13.02	13.08	12.86	13.26	6,703,623	87,420,346	13.041	10.63	10.58	10.63	10.45	10.77	8,252,453	10.593	1.55%
2019-07-10	0	12.88	12.86	12.88	12.52	13.08	5,683,722	72,988,727	12.842	10.46	10.45	10.46	10.17	10.63	6,996,910	10.432	2.38%
2019-07-09	0	12.58	12.56	12.58	12.44	12.92	4,075,265	51,313,397	12.591	10.22	10.20	10.22	10.11	10.50	5,016,830	10.228	-1.87%
2019-07-08	0	12.82	12.80	12.82	12.66	13.00	8,156,350	104,294,818	12.787	10.41	10.40	10.41	10.28	10.56	10,040,824	10.387	-2.14%
2019-07-05	0	13.10	13.02	13.10	12.74	13.10	4,053,218	52,738,614	13.012	10.64	10.58	10.64	10.35	10.64	4,989,689	10.570	1.55%
2019-07-04	0	12.90	12.88	12.90	12.72	13.12	7,435,730	96,151,700	12.931	10.48	10.46	10.48	10.33	10.66	9,153,709	10.504	0.94%
2019-07-03	0	12.78	12.76	12.78	12.70	13.10	10,273,599	132,638,087	12.911	10.38	10.37	10.38	10.32	10.64	12,647,250	10.488	-0.47%
2019-07-02	0	12.84	12.82	12.84	12.30	12.98	9,069,777	116,630,608	12.859	10.43	10.41	10.43	9.992	10.54	11,165,292	10.446	1.58%
2019-06-28	0	12.64	12.62	12.64	12.40	12.78	4,274,791	54,046,038	12.643	10.27	10.25	10.27	10.07	10.38	5,262,455	10.270	0.64%
2019-06-27	0	12.56	12.54	12.56	12.26	12.62	3,222,427	40,221,031	12.482	10.20	10.19	10.20	9.959	10.25	3,966,949	10.139	2.11%
2019-06-26	0	12.30	12.28	12.30	12.22	12.40	3,302,457	40,600,463	12.294	9.992	9.975	9.992	9.927	10.07	4,065,469	9.9867	-0.16%
2019-06-25	0	12.32	12.28	12.32	12.06	12.50	3,829,350	46,859,563	12.237	10.01	9.975	10.01	9.797	10.15	4,714,097	9.9403	0.00%
2019-06-24	0	12.32	12.30	12.32	12.10	12.56	3,184,000	39,375,002	12.367	10.01	9.992	10.01	9.829	10.20	3,919,643	10.046	0.74%
2019-06-21	0	12.70	12.70	12.72	12.54	13.14	4,917,830	62,825,954	12.775	9.935	9.935	9.950	9.809	10.28	6,286,722	9.9934	-1.55%
2019-06-20	0	12.90	12.86	12.90	12.60	12.90	5,646,189	72,263,434	12.799	10.09	10.06	10.09	9.856	10.09	7,217,822	10.012	3.04%
2019-06-19	0	12.52	12.50	12.52	12.40	12.70	2,686,679	33,691,136	12.540	9.794	9.778	9.794	9.700	9.935	3,434,524	9.8096	1.62%
2019-06-18	0	12.32	12.32	12.36	12.20	12.52	3,608,046	44,408,371	12.308	9.637	9.637	9.669	9.544	9.794	4,612,356	9.6281	-0.65%
2019-06-17	0	12.40	12.40	12.44	12.34	12.78	2,920,016	36,476,415	12.492	9.700	9.700	9.731	9.653	9.997	3,732,811	9.7718	-0.96%
2019-06-14	0	12.52	12.46	12.52	12.28	12.70	4,442,975	55,318,210	12.451	9.794	9.747	9.794	9.606	9.935	5,679,690	9.7397	-0.79%
2019-06-13	0	12.62	12.62	12.68	12.18	12.72	6,884,000	85,425,906	12.409	9.872	9.872	9.919	9.528	9.950	8,800,181	9.7073	3.10%
2019-06-12	0	12.24	12.22	12.24	11.96	12.44	3,933,507	48,198,247	12.253	9.575	9.559	9.575	9.356	9.731	5,028,410	9.5852	-1.61%
2019-06-11	0	12.44	12.44	12.46	12.12	12.50	6,544,120	81,017,330	12.380	9.731	9.731	9.747	9.481	9.778	8,365,695	9.6845	3.49%
2019-06-10	0	12.02	12.02	12.04	11.60	12.12	5,114,000	61,258,916	11.979	9.403	9.403	9.418	9.074	9.481	6,537,497	9.3704	3.80%
2019-06-06	0	11.58	11.58	11.60	11.42	11.76	2,088,000	24,149,560	11.566	9.059	9.059	9.074	8.933	9.199	2,669,201	9.0475	0.52%
2019-06-05	0	11.52	11.50	11.52	11.28	11.60	3,936,000	44,912,400	11.411	9.012	8.996	9.012	8.824	9.074	5,031,597	8.9261	3.78%
2019-06-04	0	11.10	11.10	11.14	10.92	11.32	4,283,809	47,543,016	11.098	8.683	8.683	8.714	8.542	8.855	5,476,220	8.6817	-1.77%
2019-06-03	0	11.30	11.28	11.30	11.12	11.56	4,723,642	53,392,871	11.303	8.839	8.824	8.839	8.699	9.043	6,038,481	8.8421	-2.42%
2019-05-31	0	11.58	11.56	11.60	11.04	11.68	6,635,600	76,325,711	11.502	9.059	9.043	9.074	8.636	9.137	8,482,638	8.9979	3.58%
2019-05-30	0	11.18	11.16	11.18	10.88	11.26	2,614,000	29,131,280	11.144	8.746	8.730	8.746	8.511	8.808	3,341,614	8.7177	1.08%
2019-05-29	0	11.06	11.06	11.08	10.84	11.24	2,546,331	28,259,150	11.098	8.652	8.652	8.667	8.480	8.793	3,255,110	8.6815	-0.36%
2019-05-28	0	11.10	11.10	11.12	10.44	11.32	9,440,537	104,792,566	11.100	8.683	8.683	8.699	8.167	8.855	12,068,338	8.6833	3.35%
2019-05-27	0	10.74	10.74	10.76	10.40	10.88	1,711,848	18,318,888	10.701	8.401	8.401	8.417	8.135	8.511	2,188,346	8.3711	0.00%
2019-05-24	0	10.74	10.74	10.76	10.52	10.84	2,730,000	29,050,400	10.641	8.401	8.401	8.417	8.229	8.480	3,489,903	8.3241	0.75%
2019-05-23	0	10.66	10.66	10.70	10.60	10.90	2,711,563	29,065,960	10.719	8.339	8.339	8.370	8.292	8.527	3,466,334	8.3852	-1.48%
2019-05-22	0	10.82	10.80	10.82	10.72	11.04	3,804,013	41,371,061	10.876	8.464	8.448	8.464	8.386	8.636	4,862,871	8.5075	-1.10%
2019-05-21	0	10.94	10.92	10.94	10.72	11.06	3,728,942	40,721,498	10.920	8.558	8.542	8.558	8.386	8.652	4,766,904	8.5425	0.37%
2019-05-20	0	10.90	10.90	10.92	10.76	11.44	3,656,504	39,832,502	10.894	8.527	8.527	8.542	8.417	8.949	4,674,302	8.5216	-3.20%
2019-05-17	0	11.26	11.24	11.26	11.22	11.64	3,546,210	40,251,846	11.351	8.808	8.793	8.808	8.777	9.105	4,533,308	8.8791	-2.60%
2019-05-16	0	11.56	11.54	11.56	11.44	11.74	2,390,936	27,700,444	11.586	9.043	9.027	9.043	8.949	9.184	3,056,460	9.0629	1.40%
2019-05-15	0	11.40	11.38	11.40	11.14	11.54	3,031,698	34,620,920	11.420	8.918	8.902	8.918	8.714	9.027	3,875,580	8.9331	0.00%
2019-05-14	0	11.40	11.40	11.42	11.22	11.62	7,566,138	85,889,244	11.352	8.918	8.918	8.933	8.777	9.090	9,672,194	8.8800	-3.72%
2019-05-10	0	11.84	11.84	11.90	11.50	12.02	3,155,666	37,361,058	11.839	9.262	9.262	9.309	8.996	9.403	4,034,055	9.2614	2.96%
2019-05-09	0	11.50	11.50	11.56	11.50	12.00	4,208,149	48,796,281	11.596	8.996	8.996	9.043	8.996	9.387	5,379,499	9.0708	-3.36%
2019-05-08	0	11.90	11.88	11.90	11.50	12.16	5,015,791	59,877,241	11.938	9.309	9.293	9.309	8.996	9.512	6,411,951	9.3384	-2.94%
2019-05-07	0	12.26	12.20	12.26	11.92	12.36	4,467,260	54,388,561	12.175	9.590	9.544	9.590	9.324	9.669	5,710,735	9.5239	0.33%
2019-05-06	0	12.22	12.18	12.22	11.66	12.30	5,477,594	65,686,066	11.992	9.559	9.528	9.559	9.121	9.622	7,002,298	9.3806	-3.17%
2019-05-03	0	12.62	12.62	12.64	12.50	12.84	1,458,000	18,434,700	12.644	9.872	9.872	9.888	9.778	10.04	1,863,838	9.8907	-0.63%
2019-05-02	0	12.70	12.68	12.70	12.46	12.76	3,067,740	38,779,950	12.641	9.935	9.919	9.935	9.747	9.982	3,921,654	9.8887	1.60%
2019-04-30	0	12.50	12.48	12.50	12.22	12.70	2,237,797	27,941,421	12.486	9.778	9.763	9.778	9.559	9.935	2,860,694	9.7674	0.00%
2019-04-29	0	12.50	12.50	12.54	12.42	12.72	3,035,594	38,047,180	12.534	9.778	9.778	9.809	9.716	9.950	3,880,560	9.8046	0.32%
2019-04-26	0	12.46	12.46	12.48	12.20	12.66	6,019,815	75,025,039	12.463	9.747	9.747	9.763	9.544	9.903	7,695,448	9.7493	1.30%
2019-04-25	0	12.30	12.28	12.30	12.12	12.88	4,866,181	60,294,689	12.391	9.622	9.606	9.622	9.481	10.08	6,220,696	9.6926	-2.84%
2019-04-24	0	12.66	12.64	12.66	12.52	12.92	4,191,154	53,115,436	12.673	9.903	9.888	9.903	9.794	10.11	5,357,774	9.9137	0.16%
2019-04-23	0	12.64	12.62	12.64	12.36	12.82	9,122,467	115,109,054	12.618	9.888	9.872	9.888	9.669	10.03	11,661,732	9.8707	-2.17%
2019-04-18	0	12.92	12.90	12.92	12.70	13.40	7,095,182	91,620,378	12.913	10.11	10.09	10.11	9.935	10.48	9,070,146	10.101	-2.71%
2019-04-17	0	13.28	13.26	13.28	13.00	13.46	3,681,963	48,524,903	13.179	10.39	10.37	10.39	10.17	10.53	4,706,848	10.309	-0.45%
2019-04-16	0	13.34	13.34	13.36	13.00	13.68	8,887,228	117,540,382	13.226	10.44	10.44	10.45	10.17	10.70	11,361,013	10.346	-2.20%
2019-04-15	0	13.64	13.64	13.66	13.54	14.34	4,188,302	58,036,845	13.857	10.67	10.67	10.69	10.59	11.22	5,354,128	10.840	-0.29%
2019-04-12	0	13.68	13.66	13.68	13.50	13.88	2,467,276	33,699,944	13.659	10.70	10.69	10.70	10.56	10.86	3,154,049	10.685	0.74%
2019-04-11	0	13.58	13.56	13.58	13.44	13.90	4,272,746	58,139,737	13.607	10.62	10.61	10.62	10.51	10.87	5,462,077	10.644	-1.74%
2019-04-10	0	13.82	13.80	13.82	13.48	14.00	14,463,189	199,754,410	13.811	10.81	10.80	10.81	10.54	10.95	18,489,059	10.804	2.07%
2019-04-09	0	13.54	13.54	13.56	13.10	13.92	10,743,470	145,689,243	13.561	10.59	10.59	10.61	10.25	10.89	13,733,946	10.608	4.15%
2019-04-08	0	13.00	12.98	13.00	12.90	13.28	7,448,932	97,022,670	13.025	10.17	10.15	10.17	10.09	10.39	9,522,364	10.189	0.00%
2019-04-04	0	13.00	12.98	13.00	12.92	13.18	6,931,598	90,146,330	13.005	10.17	10.15	10.17	10.11	10.31	8,861,028	10.173	-0.46%
2019-04-03	0	13.06	13.06	13.10	13.04	13.50	7,169,302	94,872,782	13.233	10.22	10.22	10.25	10.20	10.56	9,164,898	10.352	-2.10%
2019-04-02	0	13.34	13.32	13.34	13.24	13.60	5,385,645	71,998,174	13.369	10.44	10.42	10.44	10.36	10.64	6,884,755	10.458	-0.30%
2019-04-01	0	13.38	13.38	13.40	13.08	13.44	11,001,808	146,049,766	13.275	10.47	10.47	10.48	10.23	10.51	14,064,193	10.385	2.92%
2019-03-29	0	13.00	12.96	13.00	12.70	13.00	7,262,791	93,915,556	12.931	10.17	10.14	10.17	9.935	10.17	9,284,410	10.115	2.36%
2019-03-28	0	12.70	12.64	12.70	12.56	12.94	7,096,060	90,394,628	12.739	9.935	9.888	9.935	9.825	10.12	9,071,269	9.9649	-1.09%
2019-03-27	0	12.84	12.82	12.84	12.46	12.96	10,984,307	140,849,057	12.823	10.04	10.03	10.04	9.747	10.14	14,041,820	10.031	2.72%
2019-03-26	0	12.50	12.48	12.50	12.40	12.76	6,690,281	83,984,231	12.553	9.778	9.763	9.778	9.700	9.982	8,552,540	9.8198	0.81%
2019-03-25	0	12.40	12.38	12.40	11.88	12.50	3,317,250	40,993,705	12.358	9.700	9.684	9.700	9.293	9.778	4,240,616	9.6669	-0.64%
2019-03-22	0	12.48	12.44	12.48	12.44	12.84	11,716,698	146,780,533	12.527	9.763	9.731	9.763	9.731	10.04	14,978,075	9.7997	0.00%
2019-03-21	0	12.48	12.48	12.50	12.40	12.94	11,479,237	144,576,049	12.595	9.763	9.763	9.778	9.700	10.12	14,674,516	9.8522	-3.55%
2019-03-20	0	12.94	12.92	12.94	12.34	13.10	19,125,528	244,704,948	12.795	10.12	10.11	10.12	9.653	10.25	24,449,174	10.009	2.37%
2019-03-19	0	12.64	12.62	12.64	12.10	12.76	14,719,170	183,415,954	12.461	9.888	9.872	9.888	9.465	9.982	18,816,293	9.7477	1.61%
2019-03-18	0	12.44	12.44	12.46	11.84	12.58	16,200,932	199,991,100	12.344	9.731	9.731	9.747	9.262	9.841	20,710,508	9.6565	5.78%
2019-03-15	0	11.76	11.76	11.86	11.46	12.06	7,352,658	86,926,028	11.822	9.199	9.199	9.278	8.965	9.434	9,399,291	9.2481	0.51%
2019-03-14	0	11.70	11.68	11.70	11.52	12.20	5,575,537	66,328,099	11.896	9.152	9.137	9.152	9.012	9.544	7,127,504	9.3059	-1.68%
2019-03-13	0	11.90	11.90	11.94	11.68	12.06	7,555,835	90,092,192	11.924	9.309	9.309	9.340	9.137	9.434	9,659,023	9.3273	0.85%
2019-03-12	0	11.80	11.78	11.80	11.70	11.96	3,692,000	43,555,884	11.797	9.231	9.215	9.231	9.152	9.356	4,719,679	9.2286	2.08%
2019-03-11	0	11.56	11.56	11.60	11.02	11.68	5,554,000	63,154,890	11.371	9.043	9.043	9.074	8.620	9.137	7,099,972	8.8951	2.85%
2019-03-08	0	11.24	11.24	11.26	11.18	11.74	3,958,520	45,263,886	11.435	8.793	8.793	8.808	8.746	9.184	5,060,385	8.9448	-4.75%
2019-03-07	0	11.80	11.78	11.80	11.72	12.04	6,635,653	78,525,846	11.834	9.231	9.215	9.231	9.168	9.418	8,482,706	9.2572	-1.34%
2019-03-06	0	11.96	11.94	11.96	11.74	12.40	9,037,618	107,845,936	11.933	9.356	9.340	9.356	9.184	9.700	11,553,265	9.3347	-0.33%
2019-03-05	0	12.00	12.00	12.02	11.78	12.20	6,528,947	78,360,024	12.002	9.387	9.387	9.403	9.215	9.544	8,346,298	9.3886	-0.66%
2019-03-04	0	12.08	12.06	12.08	11.70	12.46	8,986,498	109,642,312	12.201	9.450	9.434	9.450	9.152	9.747	11,487,916	9.5441	0.33%
2019-03-01	0	12.04	12.04	12.06	11.18	12.08	14,478,000	170,823,722	11.799	9.418	9.418	9.434	8.746	9.450	18,507,993	9.2297	7.69%
2019-02-28	0	11.18	11.16	11.18	11.08	11.38	3,427,627	38,323,141	11.181	8.746	8.730	8.746	8.667	8.902	4,381,717	8.7461	-0.18%
2019-02-27	0	11.20	11.14	11.20	11.10	11.36	3,429,128	38,350,552	11.184	8.761	8.714	8.761	8.683	8.886	4,383,636	8.7486	-0.71%
2019-02-26	0	11.28	11.24	11.28	11.20	11.58	3,915,078	44,475,496	11.360	8.824	8.793	8.824	8.761	9.059	5,004,851	8.8865	-0.53%
2019-02-25	0	11.34	11.30	11.34	11.16	11.94	8,116,310	92,801,484	11.434	8.871	8.839	8.871	8.730	9.340	10,375,508	8.9443	-2.07%
2019-02-22	0	11.58	11.54	11.58	10.96	11.60	5,954,592	68,191,869	11.452	9.059	9.027	9.059	8.574	9.074	7,612,070	8.9584	3.39%
2019-02-21	0	11.20	11.20	11.22	11.02	11.30	5,382,000	60,289,014	11.202	8.761	8.761	8.777	8.620	8.839	6,880,095	8.7628	0.90%
2019-02-20	0	11.10	11.08	11.10	10.70	11.14	6,947,995	76,563,416	11.019	8.683	8.667	8.683	8.370	8.714	8,881,989	8.6201	4.13%
2019-02-19	0	10.66	10.66	10.70	10.62	11.28	4,839,000	52,692,822	10.889	8.339	8.339	8.370	8.308	8.824	6,185,950	8.5181	-1.11%
2019-02-18	0	10.78	10.76	10.78	10.60	10.88	3,268,666	35,137,567	10.750	8.433	8.417	8.433	8.292	8.511	4,178,509	8.4091	0.94%
2019-02-15	0	10.68	10.68	10.70	10.56	11.18	6,588,267	70,737,161	10.737	8.355	8.355	8.370	8.261	8.746	8,422,130	8.3990	-2.55%
2019-02-14	0	10.96	10.94	10.96	10.82	11.16	3,536,000	38,791,372	10.970	8.574	8.558	8.574	8.464	8.730	4,520,256	8.5817	-1.26%
2019-02-13	0	11.10	11.06	11.10	11.00	11.38	4,302,626	47,806,165	11.111	8.683	8.652	8.683	8.605	8.902	5,500,274	8.6916	1.28%
2019-02-12	0	10.96	10.96	10.98	10.86	11.20	4,082,911	44,800,738	10.973	8.574	8.574	8.589	8.495	8.761	5,219,401	8.5835	-2.14%
2019-02-11	0	11.20	11.20	11.22	10.98	11.30	8,006,283	89,191,712	11.140	8.761	8.761	8.777	8.589	8.839	10,234,855	8.7145	0.18%
2019-02-08	0	11.18	11.16	11.18	10.52	11.18	6,029,317	66,231,527	10.985	8.746	8.730	8.746	8.229	8.746	7,707,595	8.5930	4.10%
2019-02-04	0	10.74	10.70	10.74	10.52	10.76	1,757,522	18,756,599	10.672	8.401	8.370	8.401	8.229	8.417	2,246,733	8.3484	0.37%
2019-02-01	0	10.70	10.68	10.70	10.44	10.78	6,991,312	74,356,647	10.636	8.370	8.355	8.370	8.167	8.433	8,937,364	8.3198	0.75%
2019-01-31	0	10.62	10.60	10.62	10.40	10.78	11,300,000	119,868,256	10.608	8.308	8.292	8.308	8.135	8.433	14,445,387	8.2980	0.95%
2019-01-30	0	10.52	10.50	10.52	9.350	10.56	39,281,780	396,459,723	10.093	8.229	8.214	8.229	7.314	8.261	50,215,976	7.8951	3.14%
2019-01-29	0	10.20	10.18	10.20	9.880	10.34	7,556,000	77,131,350	10.208	7.979	7.963	7.979	7.729	8.089	9,659,234	7.9852	0.39%
2019-01-28	0	10.16	10.14	10.16	10.02	10.34	6,025,705	61,114,952	10.142	7.948	7.932	7.948	7.838	8.089	7,702,977	7.9339	0.40%
2019-01-25	0	10.12	10.12	10.14	10.10	10.54	7,725,000	79,125,400	10.243	7.916	7.916	7.932	7.901	8.245	9,875,276	8.0125	-1.75%
2019-01-24	0	10.30	10.28	10.30	9.990	10.46	7,568,852	77,345,171	10.219	8.057	8.042	8.057	7.815	8.182	9,675,664	7.9938	-0.58%
2019-01-23	0	10.36	10.34	10.36	10.26	10.64	3,788,000	39,340,920	10.386	8.104	8.089	8.104	8.026	8.323	4,842,401	8.1243	-1.52%
2019-01-22	0	10.52	10.46	10.52	10.30	10.70	4,506,751	47,058,900	10.442	8.229	8.182	8.229	8.057	8.370	5,761,218	8.1682	0.00%
2019-01-21	0	10.52	10.50	10.52	10.48	10.78	3,273,648	34,719,893	10.606	8.229	8.214	8.229	8.198	8.433	4,184,877	8.2965	-0.38%
2019-01-18	0	10.56	10.54	10.56	10.30	10.62	7,494,693	78,882,270	10.525	8.261	8.245	8.261	8.057	8.308	9,580,862	8.2333	3.33%
2019-01-17	0	10.22	10.20	10.22	10.10	10.80	8,494,000	87,968,040	10.356	7.995	7.979	7.995	7.901	8.448	10,858,329	8.1014	-4.49%
2019-01-16	0	10.70	10.68	10.70	10.52	10.96	4,863,000	52,018,300	10.697	8.370	8.355	8.370	8.229	8.574	6,216,630	8.3676	-0.37%
2019-01-15	0	10.74	10.74	10.76	10.24	10.74	7,468,000	79,039,520	10.584	8.401	8.401	8.417	8.010	8.401	9,546,739	8.2792	3.07%
2019-01-14	0	10.42	10.36	10.42	10.30	10.62	3,520,000	36,529,640	10.378	8.151	8.104	8.151	8.057	8.308	4,499,802	8.1181	-2.25%
2019-01-11	0	10.66	10.64	10.66	10.44	10.76	7,254,134	76,813,548	10.589	8.339	8.323	8.339	8.167	8.417	9,273,343	8.2833	-0.37%
2019-01-10	0	10.70	10.62	10.70	9.810	10.70	11,076,440	116,162,388	10.487	8.370	8.308	8.370	7.674	8.370	14,159,599	8.2038	6.57%
2019-01-09	0	10.04	10.02	10.04	9.970	10.58	8,419,909	85,359,902	10.138	7.854	7.838	7.854	7.799	8.276	10,763,615	7.9304	-1.76%
2019-01-08	0	10.22	10.20	10.22	10.12	10.78	4,426,035	45,536,477	10.288	7.995	7.979	7.995	7.916	8.433	5,658,035	8.0481	-1.16%
2019-01-07	0	10.34	10.30	10.34	10.10	10.80	8,975,192	92,042,100	10.255	8.089	8.057	8.089	7.901	8.448	11,473,462	8.0222	3.40%
2019-01-04	0	10.00	10.00	10.02	9.500	10.10	5,733,580	56,959,332	9.9343	7.823	7.823	7.838	7.431	7.901	7,329,538	7.7712	3.31%
2019-01-03	0	9.680	9.660	9.680	9.500	9.720	6,204,000	59,733,450	9.6282	7.572	7.557	7.572	7.431	7.604	7,930,901	7.5317	1.26%
2019-01-02	0	9.560	9.550	9.570	9.500	9.950	3,297,088	31,760,651	9.6329	7.478	7.471	7.486	7.431	7.783	4,214,842	7.5354	-2.55%
2018-12-31	0	9.810	9.800	9.810	9.660	9.900	3,556,000	34,884,000	9.8099	7.674	7.666	7.674	7.557	7.744	4,545,823	7.6739	3.26%
2018-12-28	0	9.500	9.480	9.500	9.160	10.10	2,804,000	26,506,320	9.4530	7.431	7.416	7.431	7.165	7.901	3,584,501	7.3947	4.63%
2018-12-27	0	9.080	9.030	9.080	8.890	9.240	3,424,285	31,001,513	9.0534	7.103	7.064	7.103	6.954	7.228	4,377,445	7.0821	2.48%
2018-12-24	0	8.860	8.860	8.870	8.850	9.260	1,532,095	13,686,463	8.9332	6.931	6.931	6.939	6.923	7.244	1,958,558	6.9880	-4.01%
2018-12-21	0	9.230	9.190	9.230	8.710	9.300	2,945,143	26,813,986	9.1045	7.220	7.189	7.220	6.813	7.275	3,764,932	7.1220	0.33%
2018-12-20	0	9.200	9.190	9.200	9.160	9.440	4,407,301	40,798,718	9.2571	7.197	7.189	7.197	7.165	7.385	5,634,086	7.2414	-0.11%
2018-12-19	0	9.210	9.200	9.210	9.200	9.480	4,565,828	42,322,352	9.2694	7.205	7.197	7.205	7.197	7.416	5,836,739	7.2510	-1.18%
2018-12-18	0	9.320	9.320	9.350	9.300	9.740	5,058,000	47,773,660	9.4452	7.291	7.291	7.314	7.275	7.619	6,465,909	7.3885	-1.06%
2018-12-17	0	9.420	9.420	9.450	9.230	9.560	3,531,535	33,398,570	9.4572	7.369	7.369	7.392	7.220	7.478	4,514,548	7.3980	-0.74%
2018-12-14	0	9.490	9.490	9.500	9.410	9.740	6,822,642	65,278,596	9.5679	7.424	7.424	7.431	7.361	7.619	8,721,744	7.4846	-0.84%
2018-12-13	0	9.570	9.570	9.580	8.980	9.800	16,734,000	159,838,340	9.5517	7.486	7.486	7.494	7.025	7.666	21,391,957	7.4719	7.53%
2018-12-12	0	8.900	8.890	8.900	8.890	9.140	4,123,840	37,065,168	8.9880	6.962	6.954	6.962	6.954	7.150	5,271,723	7.0309	2.42%
2018-12-11	0	8.690	8.690	8.700	8.610	8.890	2,285,369	19,981,356	8.7432	6.798	6.798	6.806	6.735	6.954	2,921,508	6.8394	-0.11%
2018-12-10	0	8.700	8.690	8.700	8.540	9.000	2,452,000	21,311,860	8.6916	6.806	6.798	6.806	6.680	7.040	3,134,521	6.7991	-3.12%
2018-12-07	0	8.980	8.970	8.980	8.900	9.220	3,298,000	29,751,380	9.0210	7.025	7.017	7.025	6.962	7.212	4,216,008	7.0568	-0.55%
2018-12-06	0	9.030	9.020	9.030	8.850	9.250	3,123,505	28,193,970	9.0264	7.064	7.056	7.064	6.923	7.236	3,992,942	7.0610	-1.74%
2018-12-05	0	9.190	9.170	9.190	8.970	9.240	1,982,000	18,173,850	9.1695	7.189	7.173	7.189	7.017	7.228	2,533,695	7.1729	1.10%
2018-12-04	0	9.090	9.070	9.090	8.890	9.250	5,436,620	49,053,200	9.0227	7.111	7.095	7.111	6.954	7.236	6,949,919	7.0581	-1.52%
2018-12-03	0	9.230	9.220	9.230	9.070	9.450	7,228,000	66,291,847	9.1715	7.220	7.212	7.220	7.095	7.392	9,239,935	7.1745	0.87%
2018-11-30	0	9.150	9.150	9.210	9.080	9.450	10,654,533	97,847,234	9.1836	7.158	7.158	7.205	7.103	7.392	13,620,253	7.1840	-0.54%
2018-11-29	0	9.200	9.190	9.200	9.140	9.550	6,241,771	57,779,046	9.2568	7.197	7.189	7.197	7.150	7.471	7,979,186	7.2412	-0.86%
2018-11-28	0	9.280	9.270	9.280	8.760	9.450	7,459,321	68,628,949	9.2004	7.259	7.252	7.259	6.853	7.392	9,535,644	7.1971	5.45%
2018-11-27	0	8.800	8.760	8.800	8.640	8.890	3,999,697	35,043,307	8.7615	6.884	6.853	6.884	6.759	6.954	5,113,024	6.8537	0.23%
2018-11-26	0	8.780	8.750	8.780	8.580	8.840	5,335,860	46,810,032	8.7727	6.868	6.845	6.868	6.712	6.915	6,821,112	6.8625	1.50%
2018-11-23	0	8.650	8.650	8.660	8.600	9.100	5,724,000	49,562,600	8.6587	6.767	6.767	6.774	6.727	7.119	7,317,292	6.7734	-1.93%
2018-11-22	0	8.820	8.810	8.820	8.770	9.080	3,412,230	30,102,966	8.8221	6.900	6.892	6.900	6.860	7.103	4,362,034	6.9011	-1.56%
2018-11-21	0	8.960	8.950	8.960	8.410	9.190	8,472,000	75,692,610	8.9344	7.009	7.001	7.009	6.579	7.189	10,830,206	6.9890	4.80%
2018-11-20	0	8.550	8.520	8.550	8.350	8.660	4,264,061	36,168,959	8.4823	6.688	6.665	6.688	6.532	6.774	5,450,975	6.6353	0.00%
2018-11-19	0	8.550	8.540	8.550	8.300	8.550	3,110,005	26,389,492	8.4854	6.688	6.680	6.688	6.493	6.688	3,975,684	6.6377	2.27%
2018-11-16	0	8.360	8.360	8.370	8.200	8.400	2,576,708	21,469,941	8.3323	6.540	6.540	6.547	6.415	6.571	3,293,942	6.5180	1.33%
2018-11-15	0	8.250	8.250	8.260	8.100	8.280	1,840,000	15,085,620	8.1987	6.454	6.454	6.461	6.336	6.477	2,352,169	6.4135	1.48%
2018-11-14	0	8.130	8.110	8.130	7.940	8.250	2,657,900	21,636,773	8.1406	6.360	6.344	6.360	6.211	6.454	3,397,734	6.3680	2.65%
2018-11-13	0	7.920	7.910	7.920	7.590	7.950	2,455,807	19,164,763	7.8039	6.195	6.188	6.195	5.937	6.219	3,139,388	6.1046	1.93%
2018-11-12	0	7.770	7.770	7.780	7.480	7.880	2,360,000	18,269,820	7.7414	6.078	6.078	6.086	5.851	6.164	3,016,913	6.0558	-1.15%
2018-11-09	0	7.860	7.830	7.860	7.700	8.030	2,398,000	18,836,604	7.8551	6.149	6.125	6.149	6.023	6.282	3,065,490	6.1447	-1.87%
2018-11-08	0	8.010	7.990	8.010	7.960	8.300	2,535,730	20,606,532	8.1265	6.266	6.250	6.266	6.227	6.493	3,241,558	6.3570	-0.74%
2018-11-07	0	8.070	8.030	8.070	7.850	8.220	3,677,100	29,543,041	8.0343	6.313	6.282	6.313	6.141	6.430	4,700,631	6.2849	-0.98%
2018-11-06	0	8.150	8.110	8.150	7.930	8.230	4,333,274	34,976,968	8.0717	6.375	6.344	6.375	6.203	6.438	5,539,453	6.3142	2.52%
2018-11-05	0	7.950	7.930	7.950	7.820	8.060	2,016,000	15,969,620	7.9214	6.219	6.203	6.219	6.117	6.305	2,577,159	6.1966	-1.61%
2018-11-02	0	8.080	8.080	8.090	7.930	8.260	6,396,000	51,809,560	8.1003	6.321	6.321	6.328	6.203	6.461	8,176,345	6.3365	4.39%
2018-11-01	0	7.740	7.710	7.740	7.360	7.830	6,616,000	50,725,260	7.6671	6.055	6.031	6.055	5.757	6.125	8,457,583	5.9976	6.91%
2018-10-31	0	7.240	7.220	7.240	7.080	7.250	3,900,000	28,004,104	7.1805	5.664	5.648	5.664	5.538	5.671	4,985,576	5.6170	3.28%
2018-10-30	0	7.290	7.250	7.290	6.860	7.300	7,122,000	50,826,850	7.1366	5.484	5.454	5.484	5.160	5.491	9,468,087	5.3682	2.53%
2018-10-29	0	7.110	7.090	7.110	7.030	7.480	3,170,828	22,592,835	7.1252	5.348	5.333	5.348	5.288	5.627	4,215,343	5.3597	-2.20%
2018-10-26	0	7.270	7.270	7.280	7.120	7.650	4,995,335	36,833,052	7.3735	5.469	5.469	5.476	5.356	5.754	6,640,868	5.5464	0.41%
2018-10-25	0	7.240	7.220	7.240	6.800	7.240	6,156,749	43,546,247	7.0729	5.446	5.431	5.446	5.115	5.446	8,184,869	5.3203	1.69%
2018-10-24	0	7.120	7.110	7.120	7.010	7.310	4,057,158	28,976,128	7.1420	5.356	5.348	5.356	5.273	5.499	5,393,643	5.3723	-2.33%
2018-10-23	0	7.290	7.280	7.290	7.250	7.630	3,185,062	23,483,676	7.3731	5.484	5.476	5.484	5.454	5.739	4,234,266	5.5461	-4.58%
2018-10-22	0	7.640	7.640	7.650	7.350	7.690	5,278,000	39,986,200	7.5760	5.747	5.747	5.754	5.529	5.785	7,016,647	5.6988	4.23%
2018-10-19	0	7.330	7.320	7.330	7.020	7.430	3,944,878	28,682,852	7.2709	5.514	5.506	5.514	5.281	5.589	5,244,376	5.4693	1.81%
2018-10-18	0	7.200	7.180	7.200	7.030	7.370	5,664,000	40,498,316	7.1501	5.416	5.401	5.416	5.288	5.544	7,529,801	5.3784	-0.55%
2018-10-16	0	7.240	7.240	7.250	7.140	8.000	2,580,000	18,859,138	7.3097	5.446	5.446	5.454	5.371	6.018	3,429,888	5.4985	0.00%
2018-10-15	0	7.240	7.200	7.240	7.180	7.600	3,838,000	27,965,450	7.2865	5.446	5.416	5.446	5.401	5.717	5,102,291	5.4810	-4.86%
2018-10-12	0	7.610	7.600	7.610	7.270	7.660	2,933,914	22,058,266	7.5184	5.724	5.717	5.724	5.469	5.762	3,900,386	5.6554	3.12%
2018-10-11	0	7.380	7.360	7.380	7.130	7.550	12,180,493	91,359,449	7.5005	5.551	5.536	5.551	5.363	5.679	16,192,918	5.6419	-5.87%
2018-10-10	0	7.840	7.830	7.840	7.720	8.100	6,420,010	50,442,638	7.8571	5.897	5.890	5.897	5.807	6.093	8,534,851	5.9102	-1.01%
2018-10-09	0	7.920	7.880	7.920	7.630	8.110	6,189,810	48,983,206	7.9135	5.958	5.927	5.958	5.739	6.100	8,228,820	5.9526	-1.00%
2018-10-08	0	8.000	8.000	8.020	7.830	8.460	7,801,732	62,354,453	7.9924	6.018	6.018	6.033	5.890	6.364	10,371,732	6.0120	-4.31%
2018-10-05	0	8.360	8.340	8.360	8.170	8.450	4,003,402	33,099,802	8.2679	6.288	6.273	6.288	6.146	6.356	5,322,179	6.2192	-1.30%
2018-10-04	0	8.470	8.450	8.470	8.350	8.530	2,851,732	24,029,091	8.4261	6.371	6.356	6.371	6.281	6.416	3,791,133	6.3382	-1.51%
2018-10-03	0	8.600	8.570	8.600	8.470	8.720	2,506,000	21,477,540	8.5704	6.469	6.446	6.469	6.371	6.559	3,331,512	6.4468	0.58%
2018-10-02	0	8.550	8.520	8.550	8.420	8.980	7,516,000	64,460,168	8.5764	6.431	6.409	6.431	6.334	6.755	9,991,876	6.4513	-3.28%
2018-09-28	0	8.840	8.840	8.860	8.690	9.250	8,668,440	76,459,077	8.8204	6.650	6.650	6.665	6.537	6.958	11,523,946	6.6348	-2.75%
2018-09-27	0	9.090	9.050	9.090	8.950	9.250	2,963,152	26,897,870	9.0775	6.838	6.808	6.838	6.732	6.958	3,939,256	6.8282	-0.66%
2018-09-26	0	9.150	9.150	9.160	9.070	9.500	5,246,837	48,299,372	9.2054	6.883	6.883	6.890	6.823	7.146	6,975,219	6.9244	-2.76%
2018-09-24	0	9.410	9.410	9.420	9.250	9.700	2,114,000	19,850,760	9.3901	7.078	7.078	7.086	6.958	7.296	2,810,381	7.0634	-4.76%
2018-09-21	0	9.880	9.860	9.880	9.290	9.920	10,888,639	105,431,997	9.6828	7.432	7.417	7.432	6.988	7.462	14,475,510	7.2835	6.01%
2018-09-20	0	9.320	9.320	9.360	9.300	9.550	7,008,798	65,679,817	9.3711	7.011	7.011	7.041	6.996	7.184	9,317,594	7.0490	0.54%
2018-09-19	0	9.270	9.270	9.300	8.910	9.380	7,082,632	65,415,383	9.2360	6.973	6.973	6.996	6.702	7.056	9,415,750	6.9474	3.69%
2018-09-18	0	8.940	8.930	8.940	8.700	9.090	4,114,000	36,749,390	8.9328	6.725	6.717	6.725	6.544	6.838	5,469,209	6.7193	0.34%
2018-09-17	0	8.910	8.900	8.910	8.660	8.960	1,306,000	11,583,900	8.8698	6.702	6.695	6.702	6.514	6.740	1,736,215	6.6719	-0.45%
2018-09-14	0	8.950	8.940	8.950	8.800	9.000	2,781,296	24,828,545	8.9270	6.732	6.725	6.732	6.619	6.770	3,697,494	6.7150	1.13%
2018-09-13	0	8.850	8.830	8.850	8.630	8.870	3,428,597	30,057,210	8.7666	6.657	6.642	6.657	6.492	6.672	4,558,025	6.5943	2.91%
2018-09-12	0	8.600	8.600	8.620	8.450	8.890	5,552,785	47,902,113	8.6267	6.469	6.469	6.484	6.356	6.687	7,381,950	6.4891	-3.04%
2018-09-11	0	8.870	8.830	8.870	8.740	9.000	3,306,000	29,244,910	8.8460	6.672	6.642	6.672	6.574	6.770	4,395,043	6.6541	0.45%
2018-09-10	0	8.830	8.820	8.830	8.630	8.930	3,052,000	26,728,470	8.7577	6.642	6.635	6.642	6.492	6.717	4,057,372	6.5876	-1.34%
2018-09-07	0	8.950	8.940	8.950	8.820	9.150	4,558,000	40,783,730	8.9477	6.732	6.725	6.732	6.635	6.883	6,059,469	6.7306	2.17%
2018-09-06	0	8.760	8.760	8.770	8.710	9.130	5,738,555	50,952,804	8.8790	6.589	6.589	6.597	6.552	6.868	7,628,916	6.6789	-1.35%
2018-09-05	0	8.880	8.880	8.910	8.840	9.550	7,388,000	66,822,300	9.0447	6.680	6.680	6.702	6.650	7.184	9,821,711	6.8035	-6.92%
2018-09-04	0	9.540	9.520	9.540	9.260	9.580	3,198,026	30,326,245	9.4828	7.176	7.161	7.176	6.965	7.206	4,251,501	7.1331	1.06%
2018-09-03	0	9.440	9.440	9.450	9.160	10.00	5,231,300	49,060,090	9.3782	7.101	7.101	7.108	6.890	7.522	6,954,564	7.0544	-3.67%
2018-08-31	0	9.800	9.770	9.800	9.530	9.920	4,744,000	46,462,040	9.7939	7.372	7.349	7.372	7.169	7.462	6,306,740	7.3670	-0.51%
2018-08-30	0	9.850	9.840	9.850	9.660	10.00	3,859,266	38,059,088	9.8617	7.409	7.402	7.409	7.266	7.522	5,130,562	7.4181	-0.40%
2018-08-29	0	9.890	9.870	9.890	9.690	9.900	3,506,355	34,350,676	9.7967	7.439	7.424	7.439	7.289	7.447	4,661,398	7.3692	-0.30%
2018-08-28	0	9.920	9.860	9.920	9.730	10.16	4,854,000	48,041,100	9.8972	7.462	7.417	7.462	7.319	7.642	6,452,976	7.4448	-0.80%
2018-08-27	0	10.00	9.980	10.00	9.750	10.18	7,862,412	78,508,233	9.9853	7.522	7.507	7.522	7.334	7.658	10,452,401	7.5110	1.42%
2018-08-24	0	9.860	9.840	9.870	9.600	9.980	5,341,280	52,164,880	9.7664	7.417	7.402	7.424	7.221	7.507	7,100,773	7.3464	-1.40%
2018-08-23	0	10.00	10.00	10.02	9.560	10.08	6,679,999	66,109,210	9.8966	7.522	7.522	7.537	7.191	7.582	8,880,484	7.4443	1.52%
2018-08-22	0	9.850	9.820	9.850	9.550	9.950	9,092,000	89,331,916	9.8253	7.409	7.387	7.409	7.184	7.485	12,087,032	7.3907	-0.10%
2018-08-21	0	9.860	9.860	9.880	9.110	9.920	13,777,416	133,543,201	9.6929	7.417	7.417	7.432	6.853	7.462	18,315,890	7.2911	6.14%
2018-08-20	0	9.290	9.280	9.290	9.090	9.500	7,256,000	67,675,546	9.3268	6.988	6.981	6.988	6.838	7.146	9,646,228	7.0158	1.64%
2018-08-17	0	9.140	9.120	9.140	9.040	9.650	7,489,133	69,315,056	9.2554	6.875	6.860	6.875	6.800	7.259	9,956,159	6.9620	-1.40%
2018-08-16	0	9.270	9.270	9.290	8.110	9.630	20,937,550	192,281,145	9.1836	6.973	6.973	6.988	6.100	7.244	27,834,673	6.9080	7.79%
2018-08-15	0	8.600	8.560	8.600	8.450	9.150	11,842,294	102,679,317	8.6706	6.469	6.439	6.469	6.356	6.883	15,743,312	6.5221	-4.66%
2018-08-14	0	9.020	9.020	9.050	8.750	9.190	6,108,704	54,561,196	8.9317	6.785	6.785	6.808	6.582	6.913	8,120,997	6.7185	-0.66%
2018-08-13	0	9.080	9.080	9.100	8.930	9.290	4,972,228	45,046,369	9.0596	6.830	6.830	6.845	6.717	6.988	6,610,150	6.8147	-2.05%
2018-08-10	0	9.270	9.250	9.270	9.000	9.740	10,432,000	96,782,960	9.2775	6.973	6.958	6.973	6.770	7.327	13,868,447	6.9786	0.76%
2018-08-09	0	9.200	9.170	9.200	8.950	9.310	5,822,956	53,567,709	9.1994	6.920	6.898	6.920	6.732	7.003	7,741,119	6.9199	2.79%
2018-08-08	0	8.950	8.940	8.950	8.810	9.260	10,533,481	94,808,433	9.0007	6.732	6.725	6.732	6.627	6.965	14,003,358	6.7704	-0.56%
2018-08-07	0	9.000	8.990	9.000	8.560	9.140	10,247,492	91,136,259	8.8935	6.770	6.762	6.770	6.439	6.875	13,623,160	6.6898	4.77%
2018-08-06	0	8.590	8.580	8.590	8.300	8.700	10,283,414	88,173,451	8.5743	6.461	6.454	6.461	6.243	6.544	13,670,915	6.4497	3.49%
2018-08-03	0	8.300	8.290	8.300	8.230	9.080	18,681,000	156,839,750	8.3957	6.243	6.236	6.243	6.191	6.830	24,834,784	6.3153	-7.16%
2018-08-02	0	8.940	8.940	8.950	8.900	9.330	6,597,571	59,778,820	9.0607	6.725	6.725	6.732	6.695	7.018	8,770,904	6.8156	-2.72%
2018-08-01	0	9.190	9.140	9.190	9.060	9.820	14,873,000	138,757,852	9.3295	6.913	6.875	6.913	6.815	7.387	19,772,375	7.0178	-6.42%
2018-07-31	0	9.820	9.800	9.820	9.680	9.970	7,563,000	74,318,454	9.8266	7.387	7.372	7.387	7.281	7.500	10,054,358	7.3917	-0.20%
2018-07-30	0	9.840	9.820	9.840	9.750	10.00	3,860,000	37,982,720	9.8401	7.402	7.387	7.402	7.334	7.522	5,131,538	7.4018	-1.99%
2018-07-27	0	10.04	10.02	10.04	9.900	10.18	4,466,000	44,744,104	10.019	7.552	7.537	7.552	7.447	7.658	5,937,163	7.5363	-2.14%
2018-07-26	0	10.26	10.26	10.32	10.20	10.82	9,286,000	97,005,300	10.446	7.718	7.718	7.763	7.673	8.139	12,344,939	7.8579	-1.54%
2018-07-25	0	10.42	10.38	10.42	10.18	10.42	4,744,412	48,906,951	10.308	7.838	7.808	7.838	7.658	7.838	6,307,288	7.7540	1.96%
2018-07-24	0	10.22	10.20	10.22	9.940	10.42	9,534,000	97,942,908	10.273	7.688	7.673	7.688	7.477	7.838	12,674,633	7.7275	2.92%
2018-07-23	0	9.930	9.930	9.940	9.560	9.990	6,952,930	68,582,354	9.8638	7.469	7.469	7.477	7.191	7.515	9,243,323	7.4197	1.33%
2018-07-20	0	9.800	9.780	9.800	9.500	9.860	4,565,240	44,059,178	9.6510	7.372	7.357	7.372	7.146	7.417	6,069,094	7.2596	-0.31%
2018-07-19	0	9.830	9.770	9.830	9.760	10.04	6,030,000	59,386,062	9.8484	7.394	7.349	7.394	7.342	7.552	8,016,367	7.4081	-1.90%
2018-07-18	0	10.02	10.00	10.02	9.820	10.18	5,539,093	55,257,767	9.9760	7.537	7.522	7.537	7.387	7.658	7,363,748	7.5040	-0.40%
2018-07-17	0	10.06	10.04	10.06	9.910	10.20	4,462,930	44,961,147	10.074	7.567	7.552	7.567	7.454	7.673	5,933,082	7.5780	-0.98%
2018-07-16	0	10.16	10.16	10.18	10.00	10.48	4,990,000	50,493,196	10.119	7.642	7.642	7.658	7.522	7.883	6,633,776	7.6115	-3.05%
2018-07-13	0	10.48	10.44	10.48	10.34	10.74	3,477,044	36,365,566	10.459	7.883	7.853	7.883	7.778	8.079	4,622,431	7.8672	-0.76%
2018-07-12	0	10.56	10.56	10.62	9.960	10.78	6,485,555	67,756,781	10.447	7.943	7.943	7.988	7.492	8.109	8,621,988	7.8586	5.39%
2018-07-11	0	10.02	10.00	10.02	9.730	10.14	3,078,259	30,687,448	9.9691	7.537	7.522	7.537	7.319	7.627	4,092,281	7.4989	-2.34%
2018-07-10	0	10.26	10.24	10.26	9.960	10.46	4,151,597	42,157,306	10.154	7.718	7.703	7.718	7.492	7.868	5,519,191	7.6383	-0.39%
2018-07-09	0	10.30	10.30	10.32	10.10	10.36	4,748,001	48,725,670	10.262	7.748	7.748	7.763	7.597	7.793	6,312,059	7.7195	2.59%
2018-07-06	0	10.04	10.04	10.06	9.710	10.24	10,030,948	100,416,289	10.011	7.552	7.552	7.567	7.304	7.703	13,335,283	7.5301	1.01%
2018-07-05	0	9.940	9.930	9.940	9.710	10.26	6,753,323	67,082,005	9.9332	7.477	7.469	7.477	7.304	7.718	8,977,962	7.4719	1.22%
2018-07-04	0	9.820	9.780	9.820	9.700	10.28	4,770,408	47,113,658	9.8762	7.387	7.357	7.387	7.296	7.733	6,341,847	7.4290	-4.47%
2018-07-03	0	10.28	10.26	10.28	9.710	10.36	8,879,993	88,915,039	10.013	7.733	7.718	7.733	7.304	7.793	11,805,187	7.5319	-3.20%
2018-06-29	0	10.62	10.60	10.62	9.870	10.62	12,702,363	129,694,148	10.210	7.988	7.973	7.988	7.424	7.988	16,886,700	7.6803	8.04%
2018-06-28	0	9.830	9.820	9.830	9.570	10.12	10,440,979	102,450,094	9.8123	7.394	7.387	7.394	7.199	7.612	13,880,384	7.3809	-2.67%
2018-06-27	0	10.10	10.08	10.10	9.940	10.76	16,692,000	169,854,240	10.176	7.597	7.582	7.597	7.477	8.094	22,190,579	7.6543	-5.08%
2018-06-26	0	10.64	10.64	10.66	10.00	10.80	15,883,504	165,917,568	10.446	8.004	8.004	8.019	7.522	8.124	21,115,753	7.8575	-3.10%
2018-06-25	0	10.98	10.96	10.98	10.96	11.78	7,766,000	87,357,740	11.249	8.259	8.244	8.259	8.244	8.861	10,324,229	8.4614	-4.60%
2018-06-22	0	11.70	11.68	11.70	11.56	12.00	9,352,000	110,076,220	11.770	8.658	8.643	8.658	8.554	8.880	12,637,911	8.7100	-0.85%
2018-06-21	0	11.80	11.80	11.82	11.78	12.28	5,602,000	67,273,540	12.009	8.732	8.732	8.747	8.717	9.087	7,570,314	8.8865	0.00%
2018-06-20	0	11.80	11.80	11.84	11.54	11.98	5,754,097	68,083,786	11.832	8.732	8.732	8.762	8.540	8.865	7,775,852	8.7558	1.03%
2018-06-19	0	11.68	11.64	11.68	11.46	11.96	12,930,000	150,185,240	11.615	8.643	8.614	8.643	8.480	8.850	17,473,074	8.5952	-2.34%
2018-06-15	0	11.96	11.94	11.98	11.90	12.20	6,212,782	74,659,193	12.017	8.850	8.836	8.865	8.806	9.028	8,395,700	8.8926	-1.16%
2018-06-14	0	12.10	12.08	12.10	11.96	12.58	5,334,343	64,784,222	12.145	8.954	8.939	8.954	8.850	9.309	7,208,613	8.9871	-3.04%
2018-06-13	0	12.48	12.44	12.48	12.20	12.60	2,985,062	37,221,693	12.469	9.235	9.206	9.235	9.028	9.324	4,033,891	9.2272	0.00%
2018-06-12	0	12.48	12.44	12.48	12.28	12.76	7,542,620	93,714,694	12.425	9.235	9.206	9.235	9.087	9.442	10,192,789	9.1942	-0.64%
2018-06-11	0	12.56	12.54	12.56	12.48	12.90	6,586,305	82,946,401	12.594	9.294	9.280	9.294	9.235	9.546	8,900,464	9.3193	0.48%
2018-06-08	0	12.50	12.46	12.50	12.40	12.68	2,938,612	36,769,834	12.513	9.250	9.220	9.250	9.176	9.383	3,971,120	9.2593	-1.11%
2018-06-07	0	12.64	12.60	12.64	12.40	12.84	4,382,000	55,080,480	12.570	9.354	9.324	9.354	9.176	9.502	5,921,656	9.3015	-0.47%
2018-06-06	0	12.70	12.70	12.72	12.60	13.06	8,230,270	105,415,511	12.808	9.398	9.398	9.413	9.324	9.664	11,122,051	9.4781	0.32%
2018-06-05	0	12.66	12.64	12.66	12.54	12.86	14,630,800	185,293,868	12.665	9.368	9.354	9.368	9.280	9.516	19,771,466	9.3718	1.44%
2018-06-04	0	12.48	12.46	12.48	11.74	12.50	15,359,210	186,709,234	12.156	9.235	9.220	9.235	8.688	9.250	20,755,810	8.9955	6.48%
2018-06-01	0	11.72	11.70	11.72	11.60	11.98	12,790,832	150,500,898	11.766	8.673	8.658	8.673	8.584	8.865	17,285,008	8.7070	-0.68%
2018-05-31	0	11.80	11.78	11.80	11.38	12.12	126,161,818	1,486,628,055	11.784	8.732	8.717	8.732	8.421	8.969	170,489,932	8.7197	2.97%
2018-05-30	0	11.46	11.46	11.48	11.26	11.72	15,277,207	175,548,928	11.491	8.480	8.480	8.495	8.332	8.673	20,644,994	8.5032	-0.87%
2018-05-29	0	11.56	11.54	11.56	11.44	12.06	11,219,900	131,838,443	11.750	8.554	8.540	8.554	8.466	8.924	15,162,115	8.6953	-3.34%
2018-05-28	0	11.96	11.92	11.96	11.82	12.26	10,100,900	120,819,122	11.961	8.850	8.821	8.850	8.747	9.072	13,649,944	8.8513	-1.32%
2018-05-25	0	12.12	12.10	12.12	12.12	12.56	13,625,004	167,039,709	12.260	8.969	8.954	8.969	8.969	9.294	18,412,274	9.0722	-1.46%
2018-05-24	0	12.30	12.28	12.30	12.26	12.78	9,734,000	121,735,660	12.506	9.102	9.087	9.102	9.072	9.457	13,154,130	9.2546	-2.38%
2018-05-23	0	12.60	12.56	12.60	12.54	13.00	14,982,405	189,968,099	12.679	9.324	9.294	9.324	9.280	9.620	20,246,611	9.3827	-1.72%
2018-05-21	0	12.82	12.80	12.82	12.76	13.12	9,275,003	119,844,718	12.921	9.487	9.472	9.487	9.442	9.709	12,533,861	9.5617	1.10%
2018-05-18	0	12.68	12.66	12.68	12.52	12.80	12,717,036	161,337,824	12.687	9.383	9.368	9.383	9.265	9.472	17,185,283	9.3881	0.16%
2018-05-17	0	12.66	12.64	12.66	12.50	12.80	10,116,541	128,262,444	12.678	9.368	9.354	9.368	9.250	9.472	13,671,081	9.3820	0.00%
2018-05-16	0	12.66	12.66	12.70	12.40	12.88	12,836,002	162,879,267	12.689	9.368	9.368	9.398	9.176	9.531	17,346,049	9.3900	1.28%
2018-05-15	0	12.50	12.48	12.50	12.40	12.94	16,857,112	212,978,450	12.634	9.250	9.235	9.250	9.176	9.576	22,780,013	9.3494	1.30%
2018-05-14	0	12.34	12.32	12.34	11.96	12.34	14,535,327	177,143,296	12.187	9.132	9.117	9.132	8.850	9.132	19,642,448	9.0184	5.29%
2018-05-11	0	11.72	11.66	11.72	11.56	12.00	3,800,226	44,725,386	11.769	8.673	8.628	8.673	8.554	8.880	5,135,470	8.7091	1.38%
2018-05-10	0	11.56	11.56	11.60	11.52	11.92	4,311,343	50,328,308	11.673	8.554	8.554	8.584	8.525	8.821	5,826,173	8.6383	-0.86%
2018-05-09	0	11.66	11.66	11.68	11.50	11.82	3,343,000	39,036,200	11.677	8.628	8.628	8.643	8.510	8.747	4,517,594	8.6409	1.39%
2018-05-08	0	11.50	11.44	11.50	11.30	11.60	5,662,416	64,906,210	11.463	8.510	8.466	8.510	8.362	8.584	7,651,958	8.4823	0.88%
2018-05-07	0	11.40	11.38	11.40	11.10	11.54	4,774,000	54,442,129	11.404	8.436	8.421	8.436	8.214	8.540	6,451,389	8.4388	0.00%
2018-05-04	0	11.40	11.40	11.42	11.34	11.64	4,682,316	53,780,643	11.486	8.436	8.436	8.451	8.392	8.614	6,327,491	8.4995	-0.18%
2018-05-03	0	11.42	11.40	11.42	11.22	11.78	4,081,710	46,469,064	11.385	8.451	8.436	8.451	8.303	8.717	5,515,856	8.4246	-3.22%
2018-05-02	0	11.80	11.78	11.80	11.56	11.86	4,692,000	55,148,720	11.754	8.732	8.717	8.732	8.554	8.776	6,340,577	8.6977	1.20%
2018-04-30	0	11.66	11.64	11.66	11.54	11.78	3,034,027	35,275,654	11.627	8.628	8.614	8.628	8.540	8.717	4,100,060	8.6037	0.87%
2018-04-27	0	11.56	11.56	11.58	11.52	11.80	3,597,123	41,872,213	11.640	8.554	8.554	8.569	8.525	8.732	4,861,005	8.6139	-0.17%
2018-04-26	0	11.58	11.56	11.58	11.32	11.80	5,769,000	66,462,230	11.521	8.569	8.554	8.569	8.377	8.732	7,795,991	8.5252	0.35%
2018-04-25	0	11.54	11.48	11.54	11.16	11.60	4,694,886	53,790,904	11.457	8.540	8.495	8.540	8.258	8.584	6,344,477	8.4784	0.35%
2018-04-24	0	11.50	11.48	11.50	10.74	11.54	10,138,449	115,033,145	11.346	8.510	8.495	8.510	7.948	8.540	13,700,686	8.3962	5.89%
2018-04-23	0	10.86	10.86	10.88	10.72	11.48	7,904,100	86,366,456	10.927	8.036	8.036	8.051	7.933	8.495	10,681,278	8.0858	-3.55%
2018-04-20	0	11.26	11.24	11.28	11.20	11.68	5,732,638	65,209,619	11.375	8.332	8.318	8.347	8.288	8.643	7,746,853	8.4176	-2.43%
2018-04-19	0	11.54	11.52	11.54	11.48	11.78	5,101,200	59,255,108	11.616	8.540	8.525	8.540	8.495	8.717	6,893,554	8.5957	0.52%
2018-04-18	0	11.48	11.44	11.48	11.06	11.88	6,480,186	74,048,055	11.427	8.495	8.466	8.495	8.184	8.791	8,757,059	8.4558	0.53%
2018-04-17	0	11.42	11.40	11.42	11.30	11.98	6,563,123	75,974,644	11.576	8.451	8.436	8.451	8.362	8.865	8,869,137	8.5662	-4.52%
2018-04-16	0	11.96	11.94	11.96	11.82	12.40	4,532,000	54,569,820	12.041	8.850	8.836	8.850	8.747	9.176	6,124,360	8.9103	-2.76%
2018-04-13	0	12.30	12.28	12.30	12.20	12.60	4,823,999	59,662,307	12.368	9.102	9.087	9.102	9.028	9.324	6,518,955	9.1521	0.16%
2018-04-12	0	12.28	12.26	12.28	12.14	12.48	5,324,009	65,420,329	12.288	9.087	9.072	9.087	8.984	9.235	7,194,649	9.0929	0.00%
2018-04-11	0	12.28	12.28	12.32	11.90	12.50	8,775,786	108,024,651	12.309	9.087	9.087	9.117	8.806	9.250	11,859,239	9.1089	0.00%
2018-04-10	0	12.28	12.26	12.28	11.58	12.46	17,842,398	217,397,314	12.184	9.087	9.072	9.087	8.569	9.220	24,111,489	9.0163	5.86%
2018-04-09	0	11.60	11.60	11.62	11.36	11.84	11,295,950	131,142,911	11.610	8.584	8.584	8.599	8.406	8.762	15,264,886	8.5911	0.17%
2018-04-06	0	11.58	11.52	11.58	11.20	11.74	8,195,770	94,394,310	11.517	8.569	8.525	8.569	8.288	8.688	11,075,429	8.5229	2.48%
2018-04-04	0	11.30	11.28	11.30	11.28	12.16	9,240,000	107,905,760	11.678	8.362	8.347	8.362	8.347	8.998	12,486,559	8.6418	-3.91%
2018-04-03	0	11.76	11.74	11.76	11.60	12.02	6,277,153	73,924,081	11.777	8.702	8.688	8.702	8.584	8.895	8,482,688	8.7147	-1.51%
2018-03-29	0	11.94	11.86	11.94	11.38	12.12	8,212,000	96,795,418	11.787	8.836	8.776	8.836	8.421	8.969	11,097,362	8.7224	0.67%
2018-03-28	0	11.86	11.84	11.86	11.74	12.34	6,790,536	81,330,877	11.977	8.776	8.762	8.776	8.688	9.132	9,176,453	8.8630	-2.95%
2018-03-27	0	12.22	12.16	12.22	12.00	12.38	9,962,950	121,407,235	12.186	9.043	8.998	9.043	8.880	9.161	13,463,524	9.0175	3.21%
2018-03-26	0	11.84	11.78	11.84	11.10	11.86	13,614,743	158,027,568	11.607	8.762	8.717	8.762	8.214	8.776	18,398,408	8.5892	4.04%
2018-03-23	0	11.38	11.36	11.38	11.06	11.66	13,264,000	150,495,456	11.346	8.421	8.406	8.421	8.184	8.628	17,924,428	8.3961	-2.90%
2018-03-22	0	11.72	11.72	11.74	11.60	12.72	14,428,000	173,292,943	12.011	8.673	8.673	8.688	8.584	9.413	19,497,410	8.8880	-5.64%
2018-03-21	0	12.42	12.42	12.44	12.00	12.88	13,818,000	172,974,860	12.518	9.191	9.191	9.206	8.880	9.531	18,673,081	9.2633	4.02%
2018-03-20	0	11.94	11.94	11.96	11.52	12.14	8,998,000	106,722,560	11.861	8.836	8.836	8.850	8.525	8.984	12,159,530	8.7769	-2.61%
2018-03-19	0	12.26	12.26	12.30	12.20	12.60	8,112,689	100,354,104	12.370	9.072	9.072	9.102	9.028	9.324	10,963,157	9.1538	-1.92%
2018-03-16	0	12.50	12.48	12.50	12.18	12.68	9,327,112	115,935,762	12.430	9.250	9.235	9.250	9.013	9.383	12,604,279	9.1981	2.97%
2018-03-15	0	12.14	12.10	12.14	11.88	12.24	8,428,000	102,143,345	12.120	8.984	8.954	8.984	8.791	9.058	11,389,255	8.9684	1.85%
2018-03-14	0	11.92	11.92	11.94	11.72	11.92	3,268,150	38,834,108	11.883	8.821	8.821	8.836	8.673	8.821	4,416,445	8.7931	1.36%
2018-03-13	0	11.76	11.76	11.78	11.70	12.04	3,094,528	36,675,699	11.852	8.702	8.702	8.717	8.658	8.910	4,181,819	8.7703	-1.67%
2018-03-12	0	11.96	11.94	11.96	11.80	12.34	7,065,534	84,719,807	11.991	8.850	8.836	8.850	8.732	9.132	9,548,074	8.8730	3.10%
2018-03-09	0	11.60	11.60	11.62	11.32	11.64	5,972,000	68,701,560	11.504	8.584	8.584	8.599	8.377	8.614	8,070,317	8.5129	1.40%
2018-03-08	0	11.44	11.40	11.44	11.02	11.50	7,375,162	83,344,475	11.301	8.466	8.436	8.466	8.155	8.510	9,966,493	8.3625	1.96%
2018-03-07	0	11.22	11.18	11.22	11.04	11.36	5,354,600	59,805,542	11.169	8.303	8.273	8.303	8.170	8.406	7,235,988	8.2650	-1.58%
2018-03-06	0	11.40	11.32	11.40	10.98	11.48	5,784,219	64,989,598	11.236	8.436	8.377	8.436	8.125	8.495	7,816,558	8.3144	3.07%
2018-03-05	0	11.06	11.06	11.08	10.96	11.28	7,934,000	87,877,608	11.076	8.184	8.184	8.199	8.110	8.347	10,721,684	8.1963	1.47%
2018-03-02	0	10.90	10.88	10.90	10.70	11.18	7,571,919	82,584,434	10.907	8.066	8.051	8.066	7.918	8.273	10,232,382	8.0709	-3.88%
2018-03-01	0	11.34	11.34	11.36	10.60	11.50	10,844,181	121,147,346	11.172	8.392	8.392	8.406	7.844	8.510	14,654,384	8.2670	7.59%
2018-02-28	0	10.54	10.54	10.58	10.20	10.74	6,623,000	70,148,020	10.592	7.800	7.800	7.829	7.548	7.948	8,950,052	7.8377	0.00%
2018-02-27	0	10.54	10.54	10.56	10.40	11.20	6,821,581	72,279,047	10.596	7.800	7.800	7.814	7.696	8.288	9,218,406	7.8407	-3.48%
2018-02-26	0	10.92	10.90	10.92	10.68	11.64	10,866,800	118,570,636	10.911	8.081	8.066	8.081	7.903	8.614	14,684,950	8.0743	-4.04%
2018-02-23	0	11.38	11.32	11.38	11.30	11.70	5,486,753	62,784,914	11.443	8.421	8.377	8.421	8.362	8.658	7,414,574	8.4678	-1.22%
2018-02-22	0	11.52	11.52	11.54	11.40	11.70	8,012,200	92,368,216	11.528	8.525	8.525	8.540	8.436	8.658	10,827,360	8.5310	-3.52%
2018-02-21	0	11.94	11.88	11.94	11.30	11.94	4,697,689	55,052,027	11.719	8.836	8.791	8.836	8.362	8.836	6,348,265	8.6720	4.19%
2018-02-20	0	11.46	11.38	11.46	10.90	11.76	5,357,508	60,648,946	11.320	8.480	8.421	8.480	8.066	8.702	7,239,918	8.3770	0.88%
2018-02-15	0	11.36	11.32	11.36	10.72	11.42	4,136,108	46,156,833	11.159	8.406	8.377	8.406	7.933	8.451	5,589,368	8.2580	7.37%
2018-02-14	0	10.58	10.54	10.58	10.12	10.76	5,570,959	57,860,289	10.386	7.829	7.800	7.829	7.489	7.962	7,528,367	7.6856	2.32%
2018-02-13	0	10.34	10.32	10.34	10.06	10.74	7,118,635	73,799,664	10.367	7.652	7.637	7.652	7.444	7.948	9,619,833	7.6716	5.83%
2018-02-12	0	9.770	9.750	9.770	9.610	10.16	5,972,100	58,815,825	9.8484	7.230	7.215	7.230	7.111	7.518	8,070,452	7.2878	-0.41%
2018-02-09	0	9.810	9.810	9.840	9.160	9.850	18,247,300	172,284,506	9.4416	7.259	7.259	7.282	6.778	7.289	24,658,657	6.9868	-4.39%
2018-02-08	0	10.26	10.26	10.28	10.06	10.64	8,170,635	84,765,252	10.374	7.592	7.592	7.607	7.444	7.874	11,041,463	7.6770	-0.19%
2018-02-07	0	10.28	10.26	10.28	10.00	11.52	17,375,300	184,678,960	10.629	7.607	7.592	7.607	7.400	8.525	23,480,271	7.8653	-5.69%
2018-02-06	0	10.90	10.88	10.90	10.34	11.30	19,434,000	209,757,000	10.793	8.066	8.051	8.066	7.652	8.362	26,262,315	7.9870	-6.20%
2018-02-05	0	11.62	11.56	11.62	11.10	12.00	13,689,268	159,668,425	11.664	8.599	8.554	8.599	8.214	8.880	18,499,118	8.6311	-3.65%
2018-02-02	0	12.06	12.00	12.06	11.48	12.18	8,304,000	99,442,996	11.975	8.924	8.880	8.924	8.495	9.013	11,221,687	8.8617	1.52%
2018-02-01	0	11.88	11.84	11.88	11.72	12.44	12,518,455	151,225,303	12.080	8.791	8.762	8.791	8.673	9.206	16,916,929	8.9393	0.00%
2018-01-31	0	11.88	11.84	11.88	11.04	11.88	14,434,000	165,979,020	11.499	8.791	8.762	8.791	8.170	8.791	19,505,519	8.5093	1.37%
2018-01-30	0	11.72	11.72	11.74	11.50	12.08	13,226,400	156,279,516	11.816	8.673	8.673	8.688	8.510	8.939	17,873,617	8.7436	-1.68%
2018-01-29	0	11.92	11.90	11.92	11.56	12.20	15,859,400	187,823,456	11.843	8.821	8.806	8.821	8.554	9.028	21,431,746	8.7638	0.51%
2018-01-26	0	11.86	11.82	11.86	11.24	11.86	15,041,720	175,290,319	11.654	8.776	8.747	8.776	8.318	8.776	20,326,767	8.6236	3.49%
2018-01-25	0	11.46	11.44	11.46	10.70	11.64	10,924,500	122,351,646	11.200	8.480	8.466	8.480	7.918	8.614	14,762,923	8.2878	0.88%
2018-01-24	0	11.36	11.34	11.36	10.94	11.46	10,147,958	113,468,229	11.181	8.406	8.392	8.406	8.096	8.480	13,713,536	8.2742	3.27%
2018-01-23	0	11.00	10.96	11.00	10.70	11.48	15,259,000	167,893,660	11.003	8.140	8.110	8.140	7.918	8.495	20,620,390	8.1421	-1.26%
2018-01-22	0	11.14	11.14	11.16	10.38	11.38	27,748,000	307,949,920	11.098	8.244	8.244	8.258	7.681	8.421	37,497,515	8.2125	4.31%
2018-01-19	0	10.68	10.64	10.68	9.500	10.72	34,836,116	357,923,446	10.274	7.903	7.874	7.903	7.030	7.933	47,076,106	7.6031	13.02%
2018-01-18	0	9.450	9.440	9.450	9.250	9.570	22,017,108	208,500,160	9.4699	6.993	6.986	6.993	6.845	7.082	29,753,021	7.0077	2.72%
2018-01-17	0	9.200	9.190	9.200	9.000	9.470	36,336,426	336,413,654	9.2583	6.808	6.801	6.808	6.660	7.008	49,103,563	6.8511	1.66%
2018-01-16	0	9.050	9.040	9.050	8.640	9.130	17,746,916	159,332,159	8.9780	6.697	6.690	6.697	6.394	6.756	23,982,458	6.6437	6.47%
2018-01-15	0	8.500	8.480	8.500	8.380	9.140	11,170,000	97,645,140	8.7417	6.290	6.275	6.290	6.201	6.764	15,094,682	6.4688	-4.28%
2018-01-12	0	8.880	8.850	8.880	8.820	9.000	5,279,500	46,884,505	8.8805	6.571	6.549	6.571	6.527	6.660	7,134,501	6.5715	-0.34%
2018-01-11	0	8.910	8.900	8.910	8.660	8.980	8,540,000	75,534,584	8.8448	6.593	6.586	6.593	6.408	6.645	11,540,608	6.5451	0.56%
2018-01-10	0	8.860	8.850	8.870	8.510	8.860	10,787,678	94,672,444	8.7760	6.556	6.549	6.564	6.297	6.556	14,578,028	6.4942	3.38%
2018-01-09	0	8.570	8.530	8.570	8.480	8.760	6,146,108	52,798,387	8.5905	6.342	6.312	6.342	6.275	6.482	8,305,600	6.3570	-1.04%
2018-01-08	0	8.660	8.660	8.670	8.560	8.990	13,160,000	114,891,440	8.7304	6.408	6.408	6.416	6.334	6.653	17,783,887	6.4604	1.41%
2018-01-05	0	8.540	8.520	8.540	8.380	8.860	17,811,689	153,381,196	8.6113	6.320	6.305	6.320	6.201	6.556	24,069,990	6.3723	1.55%
2018-01-04	0	8.410	8.400	8.410	8.340	8.540	5,558,000	46,756,500	8.4125	6.223	6.216	6.223	6.172	6.320	7,510,854	6.2252	-0.94%
2018-01-03	0	8.490	8.480	8.490	8.320	8.790	6,256,276	53,344,915	8.5266	6.283	6.275	6.283	6.157	6.505	8,454,476	6.3097	-1.16%
2018-01-02	0	8.590	8.570	8.590	8.100	8.640	13,145,742	112,054,745	8.5240	6.357	6.342	6.357	5.994	6.394	17,764,619	6.3077	6.31%
2017-12-29	0	8.080	8.080	8.150	7.940	8.180	11,966,000	96,865,930	8.0951	5.979	5.979	6.031	5.876	6.053	16,170,364	5.9903	1.76%
2017-12-28	0	7.940	7.910	7.940	7.720	7.940	12,030,000	94,359,568	7.8437	5.876	5.853	5.876	5.713	5.876	16,256,851	5.8043	3.52%
2017-12-27	0	7.670	7.670	7.680	7.180	7.870	15,773,994	121,242,392	7.6862	5.676	5.676	5.683	5.313	5.824	21,316,332	5.6878	6.09%
2017-12-22	0	7.230	7.220	7.230	7.180	7.320	2,492,000	18,046,480	7.2418	5.350	5.343	5.350	5.313	5.417	3,367,587	5.3589	0.00%
2017-12-21	0	7.230	7.220	7.230	7.000	7.260	4,666,000	33,311,274	7.1392	5.350	5.343	5.350	5.180	5.372	6,305,442	5.2829	1.54%
2017-12-20	0	7.120	7.100	7.120	7.060	7.300	4,166,000	29,794,070	7.1517	5.269	5.254	5.269	5.224	5.402	5,629,762	5.2922	-1.52%
2017-12-19	0	7.230	7.200	7.230	7.170	7.300	3,818,000	27,579,960	7.2237	5.350	5.328	5.350	5.306	5.402	5,159,489	5.3455	0.00%
2017-12-18	0	7.230	7.230	7.240	7.190	7.350	5,057,220	36,718,926	7.2607	5.350	5.350	5.358	5.321	5.439	6,834,121	5.3729	-2.03%
2017-12-15	0	7.380	7.370	7.380	7.340	7.490	8,997,014	66,542,986	7.3961	5.461	5.454	5.461	5.432	5.543	12,158,198	5.4731	-0.94%
2017-12-14	0	7.450	7.440	7.450	7.220	7.580	13,380,000	99,680,320	7.4499	5.513	5.506	5.513	5.343	5.609	18,081,186	5.5129	3.19%
2017-12-13	0	7.220	7.210	7.220	7.140	7.330	3,713,710	26,801,289	7.2169	5.343	5.335	5.343	5.284	5.424	5,018,556	5.3404	-0.96%
2017-12-12	0	7.290	7.290	7.300	7.160	7.500	6,173,000	45,153,740	7.3147	5.395	5.395	5.402	5.298	5.550	8,341,940	5.4129	1.25%
2017-12-11	0	7.200	7.200	7.260	7.070	7.310	4,365,600	31,385,624	7.1893	5.328	5.328	5.372	5.232	5.409	5,899,494	5.3201	-1.50%
2017-12-08	0	7.310	7.300	7.310	6.940	7.310	8,335,710	60,166,994	7.2180	5.409	5.402	5.409	5.136	5.409	11,264,538	5.3413	3.84%
2017-12-07	0	7.040	7.040	7.050	6.800	7.210	7,288,000	50,581,740	6.9404	5.210	5.210	5.217	5.032	5.335	9,848,706	5.1359	-1.40%
2017-12-06	0	7.140	7.140	7.150	6.960	7.440	8,185,700	58,203,213	7.1104	5.284	5.284	5.291	5.150	5.506	11,061,821	5.2616	-4.67%
2017-12-05	0	7.490	7.460	7.490	7.380	7.580	5,710,000	42,688,420	7.4761	5.543	5.520	5.543	5.461	5.609	7,716,261	5.5323	-1.45%
2017-12-04	0	7.600	7.590	7.600	7.390	7.600	9,330,000	70,270,766	7.5317	5.624	5.617	5.624	5.469	5.624	12,608,181	5.5734	1.47%
2017-12-01	0	7.490	7.470	7.490	7.380	7.550	8,828,600	65,836,738	7.4572	5.543	5.528	5.543	5.461	5.587	11,930,610	5.5183	1.49%
2017-11-30	0	7.380	7.380	7.390	7.220	7.490	30,862,000	227,376,870	7.3675	5.461	5.461	5.469	5.343	5.543	41,705,647	5.4519	1.93%
2017-11-29	0	7.240	7.240	7.250	7.030	7.370	7,503,793	53,958,854	7.1909	5.358	5.358	5.365	5.202	5.454	10,140,320	5.3212	1.26%
2017-11-28	0	7.150	7.140	7.150	6.760	7.160	4,100,000	28,706,950	7.0017	5.291	5.284	5.291	5.002	5.298	5,540,573	5.1812	2.14%
2017-11-27	0	7.000	7.000	7.010	6.950	7.190	5,596,000	39,339,980	7.0300	5.180	5.180	5.187	5.143	5.321	7,562,206	5.2022	-2.51%
2017-11-24	0	7.180	7.160	7.180	6.990	7.230	4,302,000	30,417,160	7.0705	5.313	5.298	5.313	5.173	5.350	5,813,547	5.2321	0.56%
2017-11-23	0	7.140	7.140	7.150	7.070	7.250	4,480,000	32,146,436	7.1755	5.284	5.284	5.291	5.232	5.365	6,054,089	5.3099	0.42%
2017-11-22	0	7.110	7.110	7.120	6.850	7.270	8,871,795	62,684,926	7.0656	5.261	5.261	5.269	5.069	5.380	11,988,982	5.2285	3.80%
2017-11-21	0	6.850	6.830	6.850	6.620	6.860	10,247,594	68,965,993	6.7300	5.069	5.054	5.069	4.899	5.076	13,848,180	4.9801	2.24%
2017-11-20	0	6.700	6.700	6.710	6.600	6.930	17,337,058	116,699,030	6.7312	4.958	4.958	4.965	4.884	5.128	23,428,593	4.9811	-3.04%
2017-11-17	0	6.910	6.910	6.930	6.860	7.140	5,043,000	35,137,400	6.9676	5.113	5.113	5.128	5.076	5.284	6,814,904	5.1560	-2.12%
2017-11-16	0	7.060	7.060	7.070	7.010	7.100	3,682,000	25,930,170	7.0424	5.224	5.224	5.232	5.187	5.254	4,975,705	5.2114	0.14%
2017-11-15	0	7.050	7.050	7.060	7.040	7.190	5,192,197	36,824,906	7.0924	5.217	5.217	5.224	5.210	5.321	7,016,523	5.2483	-1.67%
2017-11-14	0	7.170	7.160	7.170	7.040	7.290	6,677,000	47,618,060	7.1317	5.306	5.298	5.306	5.210	5.395	9,023,025	5.2774	-1.24%
2017-11-13	0	7.260	7.250	7.260	7.050	7.280	7,153,778	51,090,181	7.1417	5.372	5.365	5.372	5.217	5.387	9,667,324	5.2848	2.54%
2017-11-10	0	7.080	7.070	7.080	6.980	7.210	9,322,000	65,634,210	7.0408	5.239	5.232	5.239	5.165	5.335	12,597,370	5.2102	-1.80%
2017-11-09	0	7.210	7.190	7.210	7.060	7.210	3,827,739	27,373,357	7.1513	5.335	5.321	5.335	5.224	5.335	5,172,650	5.2919	0.56%
2017-11-08	0	7.170	7.160	7.170	7.100	7.270	6,353,657	45,677,687	7.1892	5.306	5.298	5.306	5.254	5.380	8,586,073	5.3200	-0.97%
2017-11-07	0	7.240	7.220	7.240	7.120	7.240	6,755,290	48,590,403	7.1929	5.358	5.343	5.358	5.269	5.358	9,128,823	5.3227	1.69%
2017-11-06	0	7.120	7.110	7.120	6.980	7.340	6,813,844	48,226,848	7.0778	5.269	5.261	5.269	5.165	5.432	9,207,951	5.2375	-1.79%
2017-11-03	0	7.250	7.250	7.260	7.160	7.290	4,793,241	34,754,423	7.2507	5.365	5.365	5.372	5.298	5.395	6,477,390	5.3655	0.14%
2017-11-02	0	7.240	7.180	7.240	7.150	7.400	4,882,000	35,175,110	7.2051	5.358	5.313	5.358	5.291	5.476	6,597,336	5.3317	-0.82%
2017-11-01	0	7.300	7.290	7.300	7.250	7.460	8,611,221	63,223,417	7.3420	5.402	5.395	5.402	5.365	5.520	11,636,853	5.4330	1.11%
2017-10-31	0	7.220	7.200	7.220	7.140	7.310	8,845,462	63,872,158	7.2209	5.343	5.328	5.343	5.284	5.409	11,953,396	5.3434	0.84%
2017-10-30	0	7.380	7.380	7.420	7.380	7.790	13,381,358	100,050,483	7.4769	5.298	5.298	5.327	5.298	5.593	18,638,645	5.3679	-1.60%
2017-10-27	0	7.500	7.490	7.500	7.460	7.930	16,802,744	129,000,664	7.6774	5.385	5.377	5.385	5.356	5.693	23,404,230	5.5119	-5.18%
2017-10-26	0	7.910	7.910	7.930	7.910	8.070	11,160,650	88,877,818	7.9635	5.679	5.679	5.693	5.679	5.794	15,545,462	5.7173	-1.86%
2017-10-25	0	8.060	8.050	8.060	8.030	8.200	5,848,824	47,374,121	8.0998	5.787	5.779	5.787	5.765	5.887	8,146,718	5.8151	0.12%
2017-10-24	0	8.050	8.050	8.060	7.940	8.290	9,354,000	76,050,200	8.1302	5.779	5.779	5.787	5.700	5.952	13,029,013	5.8370	0.50%
2017-10-23	0	8.010	8.000	8.010	7.960	8.180	5,610,000	44,972,250	8.0164	5.751	5.743	5.751	5.715	5.873	7,814,065	5.7553	-0.62%
2017-10-20	0	8.060	8.060	8.200	7.970	8.280	12,236,700	99,307,681	8.1156	5.787	5.787	5.887	5.722	5.945	17,044,272	5.8265	1.00%
2017-10-19	0	7.980	7.960	7.980	7.880	8.170	9,871,217	78,932,674	7.9962	5.729	5.715	5.729	5.657	5.866	13,749,435	5.7408	-1.60%
2017-10-18	0	8.110	8.110	8.120	7.900	8.230	9,466,144	76,030,886	8.0319	5.822	5.822	5.830	5.672	5.909	13,185,216	5.7664	2.27%
2017-10-17	0	7.930	7.920	7.930	7.880	8.040	4,968,853	39,448,545	7.9392	5.693	5.686	5.693	5.657	5.772	6,921,023	5.6998	-0.50%
2017-10-16	0	7.970	7.940	7.970	7.880	8.180	7,016,399	55,949,788	7.9741	5.722	5.700	5.722	5.657	5.873	9,773,012	5.7249	-0.99%
2017-10-13	0	8.050	8.030	8.050	8.000	8.150	5,688,878	45,723,883	8.0374	5.779	5.765	5.779	5.743	5.851	7,923,932	5.7704	-0.86%
2017-10-12	0	8.120	8.080	8.120	7.810	8.170	12,112,513	96,975,932	8.0063	5.830	5.801	5.830	5.607	5.866	16,871,294	5.7480	1.50%
2017-10-11	0	8.000	7.960	8.000	7.910	8.360	14,293,487	114,593,977	8.0172	5.743	5.715	5.743	5.679	6.002	19,909,132	5.7558	-3.38%
2017-10-10	0	8.280	8.270	8.280	7.940	8.300	17,827,000	144,770,824	8.1209	5.945	5.937	5.945	5.700	5.959	24,830,897	5.8303	3.50%
2017-10-09	0	8.000	8.000	8.010	7.830	8.480	29,320,000	234,727,876	8.0057	5.743	5.743	5.751	5.621	6.088	40,839,283	5.7476	-4.31%
2017-10-06	0	8.360	8.360	8.370	8.360	8.770	17,034,000	144,529,446	8.4848	6.002	6.002	6.009	6.002	6.296	23,726,342	6.0915	-2.11%
2017-10-04	0	8.540	8.540	8.550	8.310	8.600	11,438,000	97,341,538	8.5104	6.131	6.131	6.138	5.966	6.174	15,931,777	6.1099	2.89%
2017-10-03	0	8.300	8.290	8.300	8.080	8.330	14,619,927	120,910,994	8.2703	5.959	5.952	5.959	5.801	5.980	20,363,824	5.9375	2.98%
2017-09-29	0	8.060	8.060	8.130	8.000	8.250	13,258,371	107,065,366	8.0753	5.787	5.787	5.837	5.743	5.923	18,467,338	5.7976	0.12%
2017-09-28	0	8.050	8.050	8.060	7.970	8.290	10,687,931	86,207,445	8.0659	5.779	5.779	5.787	5.722	5.952	14,887,020	5.7908	-2.07%
2017-09-27	0	8.220	8.220	8.230	8.080	8.350	25,754,000	211,836,040	8.2254	5.901	5.901	5.909	5.801	5.995	35,872,268	5.9053	1.48%
2017-09-26	0	8.100	8.090	8.100	7.810	8.550	26,977,000	219,910,020	8.1518	5.815	5.808	5.815	5.607	6.138	37,575,762	5.8524	-0.86%
2017-09-25	0	8.170	8.170	8.200	8.120	9.020	54,681,386	458,636,785	8.3874	5.866	5.866	5.887	5.830	6.476	76,164,686	6.0216	-11.87%
2017-09-22	0	9.270	9.270	9.280	8.960	9.700	65,779,256	611,526,358	9.2966	6.655	6.655	6.662	6.433	6.964	91,622,702	6.6744	-7.30%
2017-09-21	0	10.00	10.00	10.02	9.440	10.40	31,988,000	317,202,240	9.9163	7.179	7.179	7.194	6.777	7.467	44,555,490	7.1193	5.93%
2017-09-20	0	9.440	9.440	9.460	8.720	9.570	25,480,500	235,927,190	9.2591	6.777	6.777	6.792	6.260	6.871	35,491,315	6.6475	7.27%
2017-09-19	0	8.800	8.790	8.810	8.550	9.080	26,106,803	229,732,534	8.7997	6.318	6.311	6.325	6.138	6.519	36,363,680	6.3176	-1.79%
2017-09-18	0	8.960	8.950	8.960	8.670	9.180	37,844,500	338,963,256	8.9567	6.433	6.426	6.433	6.225	6.591	52,712,900	6.4304	3.82%
2017-09-15	0	8.630	8.620	8.630	7.950	8.630	45,741,468	382,762,817	8.3680	6.196	6.189	6.196	5.708	6.196	63,712,440	6.0077	8.28%
2017-09-14	0	7.970	7.950	7.970	7.820	8.120	22,222,600	177,490,898	7.9870	5.722	5.708	5.722	5.614	5.830	30,953,446	5.7341	1.79%
2017-09-13	0	7.830	7.830	7.840	7.630	7.840	7,768,000	60,181,890	7.7474	5.621	5.621	5.629	5.478	5.629	10,819,903	5.5621	1.29%
2017-09-12	0	7.730	7.720	7.730	7.700	7.950	10,006,000	77,901,230	7.7855	5.550	5.542	5.550	5.528	5.708	13,937,171	5.5895	-1.90%
2017-09-11	0	7.880	7.870	7.880	7.740	7.980	10,910,000	85,801,180	7.8645	5.657	5.650	5.657	5.557	5.729	15,196,336	5.6462	2.20%
2017-09-08	0	7.710	7.700	7.710	7.590	7.900	13,608,980	104,857,207	7.7050	5.535	5.528	5.535	5.449	5.672	18,955,695	5.5317	-1.53%
2017-09-07	0	7.830	7.830	7.840	7.750	7.940	37,246,000	292,539,210	7.8542	5.621	5.621	5.629	5.564	5.700	51,879,261	5.6388	2.76%
2017-09-06	0	7.620	7.620	7.630	7.430	7.660	18,454,000	139,824,150	7.5769	5.471	5.471	5.478	5.334	5.499	25,704,233	5.4397	1.60%
2017-09-05	0	7.500	7.500	7.510	7.120	7.530	12,428,212	91,702,528	7.3786	5.385	5.385	5.392	5.112	5.406	17,311,025	5.2973	3.59%
2017-09-04	0	7.240	7.240	7.250	7.110	7.300	8,132,000	58,704,590	7.2190	5.198	5.198	5.205	5.105	5.241	11,326,912	5.1828	-0.41%
2017-09-01	0	7.270	7.260	7.270	7.240	7.400	9,840,971	71,773,345	7.2933	5.219	5.212	5.219	5.198	5.313	13,707,305	5.2361	-0.82%
2017-08-31	0	7.330	7.330	7.350	7.240	7.410	9,993,824	73,085,341	7.3131	5.262	5.262	5.277	5.198	5.320	13,920,212	5.2503	-0.95%
2017-08-30	0	7.400	7.360	7.400	7.230	7.430	15,529,112	113,888,073	7.3338	5.313	5.284	5.313	5.191	5.334	21,630,211	5.2652	2.07%
2017-08-29	0	7.250	7.250	7.260	7.200	7.400	9,750,000	70,761,300	7.2576	5.205	5.205	5.212	5.169	5.313	13,580,594	5.2105	-1.49%
2017-08-28	0	7.360	7.360	7.390	7.340	7.500	8,094,000	59,811,840	7.3897	5.284	5.284	5.306	5.270	5.385	11,273,982	5.3053	-0.94%
2017-08-25	0	7.430	7.430	7.440	7.320	7.450	10,897,159	80,697,042	7.4053	5.334	5.334	5.341	5.255	5.349	15,178,450	5.3166	1.23%
2017-08-24	0	7.340	7.300	7.350	7.250	7.400	8,948,000	65,448,560	7.3143	5.270	5.241	5.277	5.205	5.313	12,463,503	5.2512	0.69%
2017-08-22	0	7.290	7.280	7.290	7.250	7.460	15,935,002	116,511,564	7.3117	5.234	5.227	5.234	5.205	5.356	22,195,568	5.2493	-0.95%
2017-08-21	0	7.360	7.350	7.360	7.150	7.390	23,006,000	168,015,720	7.3031	5.284	5.277	5.284	5.133	5.306	32,044,630	5.2432	3.23%
2017-08-18	0	7.130	7.120	7.130	7.110	7.210	12,682,000	90,719,310	7.1534	5.119	5.112	5.119	5.105	5.176	17,664,522	5.1357	-2.06%
2017-08-17	0	7.280	7.280	7.290	7.180	7.410	11,247,000	81,702,288	7.2644	5.227	5.227	5.234	5.155	5.320	15,665,737	5.2153	-0.95%
2017-08-16	0	7.350	7.330	7.350	7.300	7.510	12,473,700	91,866,411	7.3648	5.277	5.262	5.277	5.241	5.392	17,374,385	5.2875	-0.94%
2017-08-15	0	7.420	7.410	7.420	7.360	7.560	11,963,300	88,924,647	7.4331	5.327	5.320	5.327	5.284	5.428	16,663,458	5.3365	0.00%
2017-08-14	0	7.420	7.400	7.420	7.280	7.600	28,025,000	208,489,560	7.4394	5.327	5.313	5.327	5.227	5.456	39,035,501	5.3410	3.06%
2017-08-11	0	7.200	7.190	7.200	7.080	7.360	28,666,836	206,962,404	7.2196	5.169	5.162	5.169	5.083	5.284	39,929,503	5.1832	-0.96%
2017-08-10	0	7.270	7.250	7.270	6.780	7.390	47,465,386	337,540,755	7.1113	5.219	5.205	5.219	4.868	5.306	66,113,653	5.1055	5.36%
2017-08-09	0	6.900	6.900	6.910	6.670	6.930	16,659,000	113,733,300	6.8271	4.954	4.954	4.961	4.789	4.975	23,204,011	4.9014	2.68%
2017-08-08	0	6.720	6.720	6.740	6.520	6.770	17,538,834	117,546,787	6.7021	4.825	4.825	4.839	4.681	4.860	24,429,516	4.8117	1.82%
2017-08-07	0	6.600	6.600	6.610	6.500	6.830	26,404,799	175,107,463	6.6317	4.738	4.738	4.746	4.667	4.904	36,778,753	4.7611	-3.79%
2017-08-04	0	6.860	6.840	6.860	6.740	6.880	12,061,917	82,204,108	6.8152	4.925	4.911	4.925	4.839	4.939	16,800,820	4.8929	0.59%
2017-08-03	0	6.820	6.810	6.820	6.770	6.910	9,405,410	64,251,047	6.8313	4.896	4.889	4.896	4.860	4.961	13,100,621	4.9044	-1.02%
2017-08-02	0	6.890	6.880	6.890	6.740	6.920	11,302,000	77,401,490	6.8485	4.947	4.939	4.947	4.839	4.968	15,742,346	4.9168	1.77%
2017-08-01	0	6.770	6.760	6.770	6.720	6.810	7,861,494	53,216,524	6.7693	4.860	4.853	4.860	4.825	4.889	10,950,129	4.8599	0.00%
2017-07-31	0	6.770	6.770	6.810	6.690	6.840	11,797,000	79,908,980	6.7737	4.860	4.860	4.889	4.803	4.911	16,431,822	4.8631	-0.15%
2017-07-28	0	6.780	6.760	6.780	6.720	6.910	11,011,691	74,663,432	6.7804	4.868	4.853	4.868	4.825	4.961	15,337,980	4.8679	-0.88%
2017-07-27	0	6.840	6.820	6.840	6.680	6.930	25,608,369	175,472,231	6.8521	4.911	4.896	4.911	4.796	4.975	35,669,421	4.9194	1.18%
2017-07-26	0	6.760	6.720	6.760	6.570	6.810	15,095,979	100,840,631	6.6800	4.853	4.825	4.853	4.717	4.889	21,026,908	4.7958	1.20%
2017-07-25	0	6.680	6.670	6.680	6.600	6.730	8,199,960	54,695,454	6.6702	4.796	4.789	4.796	4.738	4.832	11,421,572	4.7888	-0.30%
2017-07-24	0	6.700	6.700	6.720	6.570	6.840	10,161,154	68,529,888	6.7443	4.810	4.810	4.825	4.717	4.911	14,153,282	4.8420	0.00%
2017-07-21	0	6.700	6.700	6.710	6.530	6.980	28,628,500	192,979,248	6.7408	4.810	4.810	4.817	4.688	5.011	39,876,105	4.8395	-2.19%
2017-07-20	0	6.850	6.850	6.870	6.610	7.080	30,134,860	207,623,519	6.8898	4.918	4.918	4.932	4.746	5.083	41,974,286	4.9464	2.09%
2017-07-19	0	6.710	6.710	6.720	6.290	6.780	18,485,827	121,868,536	6.5925	4.817	4.817	4.825	4.516	4.868	25,748,565	4.7330	5.50%
2017-07-18	0	6.360	6.310	6.360	6.170	6.550	25,495,000	161,317,380	6.3274	4.566	4.530	4.566	4.430	4.702	35,511,511	4.5427	-2.30%
2017-07-17	0	6.510	6.500	6.510	6.430	6.670	22,539,411	147,534,581	6.5456	4.674	4.667	4.674	4.616	4.789	31,394,726	4.6993	-0.61%
2017-07-14	0	6.550	6.540	6.550	6.100	6.630	24,558,500	158,755,915	6.4644	4.702	4.695	4.702	4.379	4.760	34,207,078	4.6410	5.99%
2017-07-13	0	6.180	6.130	6.180	5.910	6.180	11,552,000	70,265,849	6.0826	4.437	4.401	4.437	4.243	4.437	16,090,566	4.3669	0.82%
2017-07-12	0	6.130	6.120	6.130	6.050	6.210	19,035,667	116,816,635	6.1367	4.401	4.394	4.401	4.344	4.458	26,514,427	4.4058	0.99%
2017-07-11	0	6.070	6.070	6.090	5.780	6.170	17,789,000	106,244,940	5.9725	4.358	4.358	4.372	4.150	4.430	24,777,967	4.2879	4.48%
2017-07-10	0	5.810	5.810	5.820	5.650	5.920	15,300,006	88,384,435	5.7768	4.171	4.171	4.178	4.056	4.250	21,311,094	4.1473	0.52%
2017-07-07	0	5.780	5.770	5.780	5.500	5.780	25,302,800	142,943,358	5.6493	4.150	4.142	4.150	3.949	4.150	35,243,800	4.0558	4.90%
2017-07-06	0	5.510	5.510	5.530	5.440	5.590	4,684,000	25,867,578	5.5225	3.956	3.956	3.970	3.906	4.013	6,524,256	3.9648	-1.25%
2017-07-05	0	5.580	5.580	5.590	5.470	5.680	7,120,000	39,754,820	5.5835	4.006	4.006	4.013	3.927	4.078	9,917,316	4.0086	0.00%
2017-07-04	0	5.580	5.550	5.580	5.350	5.770	22,581,919	125,194,310	5.5440	4.006	3.985	4.006	3.841	4.142	31,453,935	3.9802	-1.06%
2017-07-03	0	5.640	5.640	5.650	5.240	5.650	21,260,000	115,838,808	5.4487	4.049	4.049	4.056	3.762	4.056	29,612,659	3.9118	9.51%
2017-06-30	0	5.150	5.150	5.170	5.080	5.250	6,071,300	31,383,504	5.1692	3.697	3.697	3.712	3.647	3.769	8,456,601	3.7111	0.19%
2017-06-29	0	5.390	5.380	5.390	5.220	5.390	18,252,000	97,307,022	5.3313	3.690	3.683	3.690	3.574	3.690	26,659,392	3.6500	2.08%
2017-06-28	0	5.280	5.270	5.280	5.160	5.390	27,114,110	143,404,485	5.2889	3.615	3.608	3.615	3.533	3.690	39,603,643	3.6210	1.93%
2017-06-27	0	5.180	5.160	5.180	5.080	5.290	16,810,000	87,250,634	5.1904	3.546	3.533	3.546	3.478	3.622	24,553,166	3.5535	-0.58%
2017-06-26	0	5.210	5.210	5.220	4.970	5.250	28,050,442	144,098,929	5.1371	3.567	3.567	3.574	3.403	3.594	40,971,276	3.5171	6.11%
2017-06-23	0	4.910	4.900	4.910	4.830	4.920	6,413,094	31,384,116	4.8938	3.362	3.355	3.362	3.307	3.368	9,367,148	3.3504	1.24%
2017-06-22	0	4.850	4.840	4.850	4.850	4.940	7,774,000	38,012,390	4.8897	3.320	3.314	3.320	3.320	3.382	11,354,926	3.3477	-0.61%
2017-06-21	0	4.880	4.870	4.880	4.830	4.950	6,051,741	29,569,340	4.8861	3.341	3.334	3.341	3.307	3.389	8,839,346	3.3452	-0.20%
2017-06-20	0	4.890	4.890	4.900	4.750	4.900	8,762,000	42,276,670	4.8250	3.348	3.348	3.355	3.252	3.355	12,798,027	3.3034	1.03%
2017-06-19	0	4.840	4.810	4.840	4.760	4.850	6,990,000	33,620,960	4.8099	3.314	3.293	3.314	3.259	3.320	10,209,794	3.2930	1.47%
2017-06-16	0	4.770	4.770	4.780	4.760	4.840	7,785,151	37,332,877	4.7954	3.266	3.266	3.273	3.259	3.314	11,371,214	3.2831	-0.63%
2017-06-15	0	4.800	4.790	4.800	4.730	4.900	6,835,000	32,810,851	4.8004	3.286	3.279	3.286	3.238	3.355	9,983,396	3.2865	-1.44%
2017-06-14	0	4.870	4.870	4.880	4.820	5.000	8,356,000	40,772,970	4.8795	3.334	3.334	3.341	3.300	3.423	12,205,012	3.3407	-2.01%
2017-06-13	0	4.970	4.970	4.980	4.920	5.030	5,276,580	26,305,474	4.9853	3.403	3.403	3.409	3.368	3.444	7,707,123	3.4131	1.22%
2017-06-12	0	4.910	4.910	4.930	4.900	5.050	8,425,000	41,733,420	4.9535	3.362	3.362	3.375	3.355	3.457	12,305,796	3.3914	-2.96%
2017-06-09	0	5.060	5.050	5.060	5.000	5.190	17,130,600	86,561,655	5.0530	3.464	3.457	3.464	3.423	3.553	25,021,443	3.4595	-0.20%
2017-06-08	0	5.070	5.060	5.070	4.980	5.090	12,604,001	63,521,283	5.0398	3.471	3.464	3.471	3.409	3.485	18,409,764	3.4504	2.01%
2017-06-07	0	4.970	4.970	4.980	4.950	5.120	16,751,347	84,573,376	5.0488	3.403	3.403	3.409	3.389	3.505	24,467,496	3.4566	-0.80%
2017-06-06	0	5.010	5.010	5.040	4.880	5.150	37,435,000	189,629,320	5.0656	3.430	3.430	3.451	3.341	3.526	54,678,630	3.4681	2.87%
2017-06-05	0	4.870	4.860	4.870	4.770	4.900	14,651,000	71,104,600	4.8532	3.334	3.327	3.334	3.266	3.355	21,399,669	3.3227	1.67%
2017-06-02	0	4.790	4.770	4.790	4.690	4.870	16,089,086	76,901,553	4.7797	3.279	3.266	3.279	3.211	3.334	23,500,178	3.2724	-0.62%
2017-06-01	0	4.820	4.810	4.820	4.780	5.080	24,882,000	121,046,990	4.8648	3.300	3.293	3.300	3.273	3.478	36,343,360	3.3306	-2.23%
2017-05-31	0	4.930	4.920	4.930	4.690	4.990	43,973,265	214,098,009	4.8688	3.375	3.368	3.375	3.211	3.416	64,228,606	3.3334	7.17%
2017-05-29	0	4.600	4.600	4.620	4.390	4.720	36,752,000	169,657,390	4.6163	3.149	3.149	3.163	3.006	3.231	53,681,021	3.1605	3.60%
2017-05-26	0	4.440	4.410	4.440	4.360	4.530	6,128,158	27,212,251	4.4405	3.040	3.019	3.040	2.985	3.101	8,950,963	3.0401	-0.67%
2017-05-25	0	4.470	4.440	4.470	4.410	4.610	14,639,685	66,427,105	4.5375	3.060	3.040	3.060	3.019	3.156	21,383,142	3.1065	0.68%
2017-05-24	0	4.440	4.420	4.440	4.300	4.440	9,148,000	40,190,280	4.3933	3.040	3.026	3.040	2.944	3.040	13,361,830	3.0078	2.78%
2017-05-23	0	4.320	4.310	4.320	4.300	4.350	4,776,000	20,563,160	4.3055	2.958	2.951	2.958	2.944	2.978	6,975,962	2.9477	0.47%
2017-05-22	0	4.300	4.290	4.300	4.250	4.320	2,660,000	11,395,230	4.2839	2.944	2.937	2.944	2.910	2.958	3,885,272	2.9329	0.70%
2017-05-19	0	4.270	4.260	4.270	4.130	4.330	7,010,000	29,821,570	4.2541	2.923	2.917	2.923	2.828	2.964	10,239,006	2.9125	2.40%
2017-05-18	0	4.170	4.160	4.170	4.130	4.250	3,847,000	16,096,398	4.1841	2.855	2.848	2.855	2.828	2.910	5,619,038	2.8646	-1.88%
2017-05-17	0	4.250	4.250	4.260	4.220	4.320	1,754,000	7,467,776	4.2576	2.910	2.910	2.917	2.889	2.958	2,561,942	2.9149	0.00%
2017-05-16	0	4.250	4.240	4.250	4.160	4.250	3,070,000	12,988,614	4.2308	2.910	2.903	2.910	2.848	2.910	4,484,130	2.8966	0.00%
2017-05-15	0	4.250	4.240	4.250	4.200	4.330	4,068,120	17,368,895	4.2695	2.910	2.903	2.910	2.875	2.964	5,942,012	2.9231	-0.93%
2017-05-12	0	4.290	4.260	4.290	4.260	4.360	1,316,000	5,648,648	4.2923	2.937	2.917	2.937	2.917	2.985	1,922,187	2.9387	-0.23%
2017-05-11	0	4.300	4.240	4.300	4.220	4.320	3,154,400	13,448,332	4.2634	2.944	2.903	2.944	2.889	2.958	4,607,407	2.9189	0.47%
2017-05-10	0	4.280	4.280	4.290	4.280	4.390	2,776,116	12,051,923	4.3413	2.930	2.930	2.937	2.930	3.006	4,054,874	2.9722	-1.83%
2017-05-09	0	4.360	4.330	4.360	4.170	4.370	5,055,300	21,701,122	4.2927	2.985	2.964	2.985	2.855	2.992	7,383,916	2.9390	1.63%
2017-05-08	0	4.290	4.290	4.300	4.120	4.290	5,632,000	23,810,644	4.2277	2.937	2.937	2.944	2.821	2.937	8,226,260	2.8945	0.70%
2017-05-05	0	4.260	4.250	4.260	4.160	4.300	7,152,000	30,175,850	4.2192	2.917	2.910	2.917	2.848	2.944	10,446,415	2.8886	-0.47%
2017-05-04	0	4.280	4.270	4.280	4.220	4.460	9,593,000	41,191,486	4.2939	2.930	2.923	2.930	2.889	3.053	14,011,810	2.9398	-3.60%
2017-05-02	0	4.440	4.420	4.440	4.410	4.510	6,699,795	29,882,565	4.4602	3.040	3.026	3.040	3.019	3.088	9,785,912	3.0536	-0.45%
2017-04-28	0	4.460	4.450	4.460	4.300	4.470	9,486,000	41,994,050	4.4270	3.053	3.047	3.053	2.944	3.060	13,855,522	3.0309	0.22%
2017-04-27	0	4.450	4.440	4.450	4.430	4.590	9,600,000	42,882,386	4.4669	3.047	3.040	3.047	3.033	3.142	14,022,034	3.0582	-3.26%
2017-04-26	0	4.600	4.570	4.600	4.550	4.660	9,433,000	43,296,926	4.5899	3.149	3.129	3.149	3.115	3.190	13,778,109	3.1424	0.00%
2017-04-25	0	4.600	4.600	4.610	4.490	4.630	11,281,000	51,671,630	4.5804	3.149	3.149	3.156	3.074	3.170	16,477,351	3.1359	2.22%
2017-04-24	0	4.500	4.500	4.530	4.300	4.640	11,352,000	50,765,128	4.4719	3.081	3.081	3.101	2.944	3.177	16,581,055	3.0616	-1.75%
2017-04-21	0	4.580	4.580	4.630	4.520	4.700	11,809,000	54,988,955	4.6565	3.136	3.136	3.170	3.095	3.218	17,248,563	3.1880	-0.22%
2017-04-20	0	4.590	4.590	4.610	4.510	4.630	7,896,000	36,172,610	4.5811	3.142	3.142	3.156	3.088	3.170	11,533,123	3.1364	1.10%
2017-04-19	0	4.540	4.540	4.550	4.370	4.570	23,119,700	102,745,210	4.4441	3.108	3.108	3.115	2.992	3.129	33,769,294	3.0426	0.44%
2017-04-18	0	4.520	4.520	4.550	4.500	4.730	13,314,000	61,775,300	4.6399	3.095	3.095	3.115	3.081	3.238	19,446,809	3.1766	-2.59%
2017-04-13	0	4.640	4.610	4.640	4.500	4.660	33,840,257	155,727,184	4.6018	3.177	3.156	3.177	3.081	3.190	49,428,046	3.1506	1.98%
2017-04-12	0	4.550	4.540	4.550	4.450	4.610	17,100,000	77,540,740	4.5345	3.115	3.108	3.115	3.047	3.156	24,976,748	3.1045	2.94%
2017-04-11	0	4.420	4.420	4.430	4.350	4.460	10,532,820	46,420,289	4.4072	3.026	3.026	3.033	2.978	3.053	15,384,538	3.0173	0.45%
2017-04-10	0	4.400	4.390	4.430	4.340	4.480	12,634,000	55,555,520	4.3973	3.012	3.006	3.033	2.971	3.067	18,453,581	3.0106	0.00%
2017-04-07	0	4.400	4.380	4.400	4.290	4.480	9,706,000	42,361,680	4.3645	3.012	2.999	3.012	2.937	3.067	14,176,861	2.9881	-0.90%
2017-04-06	0	4.440	4.440	4.450	4.290	4.600	7,866,000	34,905,792	4.4376	3.040	3.040	3.047	2.937	3.149	11,489,304	3.0381	2.30%
2017-04-05	0	4.340	4.340	4.350	4.270	4.420	8,327,364	35,958,186	4.3181	2.971	2.971	2.978	2.923	3.026	12,163,186	2.9563	-0.23%
2017-04-03	0	4.350	4.350	4.360	4.150	4.380	8,842,248	38,011,730	4.2989	2.978	2.978	2.985	2.841	2.999	12,915,240	2.9432	6.10%
2017-03-31	0	4.100	4.040	4.100	3.730	4.100	11,044,000	43,747,448	3.9612	2.807	2.766	2.807	2.554	2.807	16,131,182	2.7120	9.92%
2017-03-30	0	3.730	3.730	3.740	3.620	3.750	1,422,000	5,267,000	3.7039	2.554	2.554	2.561	2.478	2.567	2,077,014	2.5359	-0.53%
2017-03-29	0	3.750	3.750	3.760	3.730	3.850	6,588,000	24,794,200	3.7635	2.567	2.567	2.574	2.554	2.636	9,622,621	2.5767	-2.60%
2017-03-28	0	3.850	3.840	3.850	3.760	3.850	3,388,000	12,950,060	3.8223	2.636	2.629	2.636	2.574	2.636	4,948,610	2.6169	1.85%
2017-03-27	0	3.780	3.770	3.780	3.740	3.890	7,172,000	27,221,000	3.7955	2.588	2.581	2.588	2.561	2.663	10,475,628	2.5985	-2.83%
2017-03-24	0	3.890	3.890	3.900	3.850	3.960	6,668,000	25,973,160	3.8952	2.663	2.663	2.670	2.636	2.711	9,739,471	2.6668	-1.77%
2017-03-23	0	3.960	3.940	3.960	3.700	4.000	13,776,000	53,637,820	3.8936	2.711	2.697	2.711	2.533	2.739	20,121,619	2.6657	7.61%
2017-03-22	0	3.680	3.680	3.690	3.630	3.760	9,810,000	36,090,658	3.6790	2.519	2.519	2.526	2.485	2.574	14,328,766	2.5188	-1.34%
2017-03-21	0	3.730	3.720	3.730	3.500	3.730	7,407,046	27,091,338	3.6575	2.554	2.547	2.554	2.396	2.554	10,818,943	2.5041	4.19%
2017-03-20	0	3.580	3.580	3.590	3.410	3.600	5,488,000	19,483,140	3.5501	2.451	2.451	2.458	2.335	2.465	8,015,929	2.4306	0.56%
2017-03-17	0	3.560	3.560	3.570	3.530	3.630	13,044,000	46,621,710	3.5742	2.437	2.437	2.444	2.417	2.485	19,052,439	2.4470	-1.11%
2017-03-16	0	3.600	3.580	3.600	3.540	3.650	6,990,000	25,170,400	3.6009	2.465	2.451	2.465	2.424	2.499	10,209,794	2.4653	1.12%
2017-03-15	0	3.560	3.560	3.580	3.500	3.580	7,554,000	26,738,290	3.5396	2.437	2.437	2.451	2.396	2.451	11,033,588	2.4234	0.85%
2017-03-14	0	3.530	3.530	3.540	3.520	3.570	3,250,000	11,517,190	3.5438	2.417	2.417	2.424	2.410	2.444	4,747,043	2.4262	-0.84%
2017-03-13	0	3.560	3.560	3.570	3.370	3.600	11,987,081	42,508,215	3.5462	2.437	2.437	2.444	2.307	2.465	17,508,673	2.4278	4.71%
2017-03-10	0	3.400	3.390	3.400	3.360	3.410	4,733,000	16,036,080	3.3881	2.328	2.321	2.328	2.300	2.335	6,913,155	2.3196	-0.29%
2017-03-09	0	3.410	3.400	3.410	3.350	3.450	4,259,046	14,493,708	3.4030	2.335	2.328	2.335	2.294	2.362	6,220,884	2.3298	-0.29%
2017-03-08	0	3.420	3.410	3.420	3.240	3.470	11,664,000	39,744,310	3.4074	2.341	2.335	2.341	2.218	2.376	17,036,771	2.3329	3.64%
2017-03-07	0	3.300	3.290	3.320	3.250	3.340	5,972,000	19,751,140	3.3073	2.259	2.252	2.273	2.225	2.287	8,722,874	2.2643	0.30%
2017-03-06	0	3.290	3.280	3.290	3.260	3.330	5,088,000	16,715,990	3.2854	2.252	2.246	2.252	2.232	2.280	7,431,678	2.2493	-0.90%
2017-03-03	0	3.320	3.300	3.320	3.270	3.340	3,066,000	10,156,832	3.3127	2.273	2.259	2.273	2.239	2.287	4,478,287	2.2680	-1.19%
2017-03-02	0	3.360	3.360	3.370	3.350	3.420	2,972,000	9,993,860	3.3627	2.300	2.300	2.307	2.294	2.341	4,340,988	2.3022	-0.30%
2017-03-01	0	3.370	3.350	3.370	3.340	3.400	2,272,000	7,627,020	3.3570	2.307	2.294	2.307	2.287	2.328	3,318,548	2.2983	0.60%
2017-02-28	0	3.350	3.340	3.350	3.340	3.420	4,684,000	15,827,390	3.3790	2.294	2.287	2.294	2.287	2.341	6,841,584	2.3134	-1.18%
2017-02-27	0	3.390	3.370	3.390	3.340	3.460	4,776,000	16,141,340	3.3797	2.321	2.307	2.321	2.287	2.369	6,975,962	2.3139	1.19%
2017-02-24	0	3.350	3.350	3.360	3.340	3.400	4,158,000	14,003,820	3.3679	2.294	2.294	2.300	2.287	2.328	6,073,294	2.3058	0.00%
2017-02-23	0	3.350	3.350	3.360	3.330	3.420	4,719,420	15,845,461	3.3575	2.294	2.294	2.300	2.280	2.341	6,893,320	2.2987	-0.89%
2017-02-22	0	3.380	3.370	3.380	3.290	3.380	6,787,130	22,784,968	3.3571	2.314	2.307	2.314	2.252	2.314	9,913,476	2.2984	2.42%
2017-02-21	0	3.300	3.280	3.300	3.270	3.340	3,848,000	12,719,948	3.3056	2.259	2.246	2.259	2.239	2.287	5,620,499	2.2631	0.61%
2017-02-20	0	3.280	3.280	3.290	3.220	3.300	2,480,000	8,093,200	3.2634	2.246	2.246	2.252	2.205	2.259	3,622,359	2.2342	0.92%
2017-02-17	0	3.250	3.230	3.250	3.230	3.280	2,142,000	6,985,200	3.2611	2.225	2.211	2.225	2.211	2.246	3,128,666	2.2326	0.00%
2017-02-16	0	3.250	3.230	3.250	3.230	3.320	2,349,420	7,671,900	3.2654	2.225	2.211	2.225	2.211	2.273	3,431,630	2.2356	-0.61%
2017-02-15	0	3.270	3.260	3.270	3.240	3.280	2,474,000	8,082,118	3.2668	2.239	2.232	2.239	2.218	2.246	3,613,595	2.2366	0.31%
2017-02-14	0	3.260	3.240	3.260	3.220	3.280	1,877,420	6,094,826	3.2464	2.232	2.218	2.232	2.205	2.246	2,742,213	2.2226	0.00%
2017-02-13	0	3.260	3.260	3.270	3.260	3.320	2,276,000	7,442,770	3.2701	2.232	2.232	2.239	2.232	2.273	3,324,391	2.2388	-1.51%
2017-02-10	0	3.310	3.280	3.310	3.280	3.370	2,607,420	8,633,186	3.3110	2.266	2.246	2.266	2.246	2.307	3,808,472	2.2668	-1.19%
2017-02-09	0	3.350	3.350	3.370	3.330	3.410	4,466,000	15,044,370	3.3686	2.294	2.294	2.307	2.280	2.335	6,523,167	2.3063	0.60%
2017-02-08	0	3.330	3.330	3.350	3.130	3.350	3,850,000	12,572,180	3.2655	2.280	2.280	2.294	2.143	2.294	5,623,420	2.2357	6.05%
2017-02-07	0	3.140	3.130	3.140	3.110	3.190	2,332,000	7,305,220	3.1326	2.150	2.143	2.150	2.129	2.184	3,406,186	2.1447	0.32%
2017-02-06	0	3.130	3.120	3.130	3.120	3.180	2,278,000	7,144,020	3.1361	2.143	2.136	2.143	2.136	2.177	3,327,312	2.1471	-1.57%
2017-02-03	0	3.180	3.180	3.190	3.140	3.230	5,390,000	17,120,100	3.1763	2.177	2.177	2.184	2.150	2.211	7,872,788	2.1746	-1.24%
2017-02-02	0	3.220	3.210	3.220	3.180	3.300	2,298,000	7,384,020	3.2132	2.205	2.198	2.205	2.177	2.259	3,356,524	2.1999	-0.92%
2017-02-01	0	3.250	3.200	3.250	3.150	3.270	2,162,000	6,928,520	3.2047	2.225	2.191	2.225	2.157	2.239	3,157,879	2.1940	2.85%
2017-01-27	0	3.160	3.160	3.190	3.160	3.210	306,000	970,020	3.1700	2.163	2.163	2.184	2.163	2.198	446,952	2.1703	-1.86%
2017-01-26	0	3.220	3.190	3.220	3.070	3.240	2,358,000	7,443,030	3.1565	2.205	2.184	2.205	2.102	2.218	3,444,162	2.1611	4.89%
2017-01-25	0	3.070	3.070	3.090	3.050	3.130	2,418,000	7,437,810	3.0760	2.102	2.102	2.116	2.088	2.143	3,531,800	2.1060	0.99%
2017-01-24	0	3.040	3.020	3.040	2.980	3.050	3,270,000	9,851,754	3.0128	2.081	2.068	2.081	2.040	2.088	4,776,255	2.0627	2.36%
2017-01-23	0	2.970	2.970	2.980	2.940	3.010	2,915,000	8,720,184	2.9915	2.033	2.033	2.040	2.013	2.061	4,257,732	2.0481	0.68%
2017-01-20	0	2.950	2.950	2.960	2.930	2.990	1,578,000	4,667,962	2.9582	2.020	2.020	2.027	2.006	2.047	2,304,872	2.0253	-0.34%
2017-01-19	0	2.960	2.940	2.960	2.940	3.030	1,980,000	5,917,000	2.9884	2.027	2.013	2.027	2.013	2.074	2,892,045	2.0460	-2.31%
2017-01-18	0	3.030	3.010	3.030	2.920	3.040	2,226,000	6,700,186	3.0100	2.074	2.061	2.074	1.999	2.081	3,251,359	2.0607	3.06%
2017-01-17	0	2.940	2.930	2.950	2.900	2.950	1,178,000	3,446,610	2.9258	2.013	2.006	2.020	1.985	2.020	1,720,620	2.0031	0.68%
2017-01-16	0	2.920	2.900	2.920	2.890	2.940	1,324,000	3,868,720	2.9220	1.999	1.985	1.999	1.979	2.013	1,933,872	2.0005	-0.68%
2017-01-13	0	2.940	2.930	2.940	2.920	2.960	1,846,000	5,425,970	2.9393	2.013	2.006	2.013	1.999	2.027	2,696,320	2.0124	0.00%
2017-01-12	0	2.940	2.930	2.940	2.920	2.990	1,446,000	4,257,778	2.9445	2.013	2.006	2.013	1.999	2.047	2,112,069	2.0159	0.00%
2017-01-11	0	2.940	2.930	2.940	2.910	2.960	1,644,000	4,821,590	2.9328	2.013	2.006	2.013	1.992	2.027	2,401,273	2.0079	0.00%
2017-01-10	0	2.940	2.920	2.940	2.900	2.940	1,292,000	3,776,790	2.9232	2.013	1.999	2.013	1.985	2.013	1,887,132	2.0013	0.68%
2017-01-09	0	2.920	2.900	2.920	2.900	2.950	962,000	2,811,340	2.9224	1.999	1.985	1.999	1.985	2.020	1,405,125	2.0008	-0.68%
2017-01-06	0	2.940	2.930	2.940	2.910	2.950	1,985,459	5,820,049	2.9313	2.013	2.006	2.013	1.992	2.020	2,900,018	2.0069	1.38%
2017-01-05	0	2.900	2.900	2.910	2.880	2.930	1,684,000	4,883,224	2.8998	1.985	1.985	1.992	1.972	2.006	2,459,698	1.9853	0.00%
2017-01-04	0	2.900	2.900	2.920	2.890	2.950	1,742,000	5,066,540	2.9085	1.985	1.985	1.999	1.979	2.020	2,544,415	1.9912	-1.02%
2017-01-03	0	2.930	2.930	2.940	2.910	2.950	824,000	2,417,324	2.9336	2.006	2.006	2.013	1.992	2.020	1,203,558	2.0085	0.00%
2016-12-30	0	2.930	2.910	2.930	2.870	2.960	1,334,000	3,898,490	2.9224	2.006	1.992	2.006	1.965	2.027	1,948,478	2.0008	1.74%
2016-12-29	0	2.880	2.860	2.880	2.780	2.920	3,831,753	10,923,768	2.8509	1.972	1.958	1.972	1.903	1.999	5,596,768	1.9518	-0.69%
2016-12-28	0	2.900	2.880	2.900	2.860	2.980	3,546,000	10,341,330	2.9163	1.985	1.972	1.985	1.958	2.040	5,179,389	1.9966	-1.36%
2016-12-23	0	2.940	2.940	2.960	2.900	2.970	1,854,000	5,461,530	2.9458	2.013	2.013	2.027	1.985	2.033	2,708,005	2.0168	-0.68%
2016-12-22	0	2.960	2.950	2.970	2.920	2.970	1,418,000	4,186,950	2.9527	2.027	2.020	2.033	1.999	2.033	2,071,171	2.0215	-0.34%
2016-12-21	0	2.970	2.950	2.970	2.910	2.970	2,498,000	7,360,510	2.9466	2.033	2.020	2.033	1.992	2.033	3,648,650	2.0173	1.37%
2016-12-20	0	2.930	2.930	2.950	2.920	2.990	3,476,000	10,264,440	2.9529	2.006	2.006	2.020	1.999	2.047	5,077,145	2.0217	-1.68%
2016-12-19	0	2.980	2.980	2.990	2.970	3.030	1,808,000	5,404,108	2.9890	2.040	2.040	2.047	2.033	2.074	2,640,816	2.0464	-1.32%
2016-12-16	0	3.020	3.000	3.020	2.990	3.020	3,158,012	9,482,999	3.0028	2.068	2.054	2.068	2.047	2.068	4,612,682	2.0559	0.00%
2016-12-15	0	3.020	3.010	3.020	2.990	3.020	3,173,000	9,527,327	3.0026	2.068	2.061	2.068	2.047	2.068	4,634,574	2.0557	0.33%
2016-12-14	0	3.010	3.010	3.020	3.000	3.050	2,338,000	7,055,096	3.0176	2.061	2.061	2.068	2.054	2.088	3,414,950	2.0659	-0.66%
2016-12-13	0	3.030	3.020	3.030	3.010	3.060	3,637,000	11,020,444	3.0301	2.074	2.068	2.074	2.061	2.095	5,312,306	2.0745	0.00%
2016-12-12	0	3.030	3.020	3.040	2.990	3.110	3,492,000	10,640,744	3.0472	2.074	2.068	2.081	2.047	2.129	5,100,515	2.0862	-2.57%
2016-12-09	0	3.110	3.090	3.110	3.080	3.140	2,004,000	6,216,628	3.1021	2.129	2.116	2.129	2.109	2.150	2,927,100	2.1238	0.32%
2016-12-08	0	3.100	3.070	3.100	3.040	3.130	2,946,000	9,101,446	3.0894	2.122	2.102	2.122	2.081	2.143	4,303,012	2.1151	1.31%
2016-12-07	0	3.060	3.050	3.060	3.020	3.080	1,768,000	5,375,970	3.0407	2.095	2.088	2.095	2.068	2.109	2,582,391	2.0818	0.66%
2016-12-06	0	3.040	3.040	3.050	3.010	3.100	1,986,000	6,057,276	3.0500	2.081	2.081	2.088	2.061	2.122	2,900,808	2.0881	-0.65%
2016-12-05	0	3.060	3.050	3.060	3.030	3.110	1,190,000	3,657,984	3.0739	2.095	2.088	2.095	2.074	2.129	1,738,148	2.1045	0.33%
2016-12-02	0	3.050	3.050	3.070	3.050	3.110	1,396,000	4,297,332	3.0783	2.088	2.088	2.102	2.088	2.129	2,039,037	2.1075	-0.97%
2016-12-01	0	3.080	3.080	3.100	3.080	3.180	1,400,000	4,342,238	3.1016	2.109	2.109	2.122	2.109	2.177	2,044,880	2.1235	-3.14%
2016-11-30	0	3.180	3.170	3.180	3.050	3.180	3,720,000	11,658,094	3.1339	2.177	2.170	2.177	2.088	2.177	5,433,538	2.1456	4.61%
2016-11-29	0	3.040	3.030	3.040	3.010	3.050	555,421	1,684,580	3.0330	2.081	2.074	2.081	2.061	2.088	811,264	2.0765	-0.33%
2016-11-28	0	3.050	3.040	3.050	3.020	3.070	1,078,000	3,284,160	3.0465	2.088	2.081	2.088	2.068	2.102	1,574,558	2.0858	0.66%
2016-11-25	0	3.030	3.010	3.030	3.010	3.050	1,034,000	3,133,230	3.0302	2.074	2.061	2.074	2.061	2.088	1,510,290	2.0746	1.00%
2016-11-24	0	3.000	3.000	3.020	2.990	3.050	1,336,000	4,030,400	3.0168	2.054	2.054	2.068	2.047	2.088	1,951,400	2.0654	0.33%
2016-11-23	0	2.990	2.990	3.000	2.940	3.080	6,704,000	19,984,840	2.9810	2.047	2.047	2.054	2.013	2.109	9,792,054	2.0409	-2.61%
2016-11-22	0	3.070	3.060	3.070	3.050	3.080	1,458,000	4,458,890	3.0582	2.102	2.095	2.102	2.088	2.109	2,129,596	2.0938	0.99%
2016-11-21	0	3.040	3.030	3.040	3.030	3.090	1,178,000	3,595,700	3.0524	2.081	2.074	2.081	2.074	2.116	1,720,620	2.0898	-0.33%
2016-11-18	0	3.050	3.030	3.050	3.020	3.100	3,002,000	9,160,860	3.0516	2.088	2.074	2.088	2.068	2.122	4,384,807	2.0892	-1.29%
2016-11-17	0	3.090	3.070	3.090	3.060	3.130	1,373,612	4,242,272	3.0884	2.116	2.102	2.116	2.095	2.143	2,006,337	2.1144	-0.32%
2016-11-16	0	3.100	3.080	3.100	3.050	3.150	1,634,000	5,056,420	3.0945	2.122	2.109	2.122	2.088	2.157	2,386,667	2.1186	0.32%
2016-11-15	0	3.090	3.080	3.090	3.030	3.130	3,962,000	12,144,314	3.0652	2.116	2.109	2.116	2.074	2.143	5,787,010	2.0985	0.32%
2016-11-14	0	3.080	3.070	3.090	3.060	3.150	2,368,000	7,312,540	3.0881	2.109	2.102	2.116	2.095	2.157	3,458,768	2.1142	-0.96%
2016-11-11	0	3.110	3.100	3.110	3.080	3.200	2,890,000	9,005,220	3.1160	2.129	2.122	2.129	2.109	2.191	4,221,217	2.1333	-2.20%
2016-11-10	0	3.180	3.170	3.180	3.160	3.210	2,282,000	7,263,420	3.1829	2.177	2.170	2.177	2.163	2.198	3,333,154	2.1791	0.32%
2016-11-09	0	3.170	3.160	3.170	3.070	3.190	2,976,000	9,329,490	3.1349	2.170	2.163	2.170	2.102	2.184	4,346,831	2.1463	0.63%
2016-11-08	0	3.150	3.140	3.150	3.060	3.170	1,618,000	5,057,560	3.1258	2.157	2.150	2.157	2.095	2.170	2,363,297	2.1400	2.61%
2016-11-07	0	3.070	3.060	3.070	3.030	3.110	3,432,000	10,518,132	3.0647	2.102	2.095	2.102	2.074	2.129	5,012,877	2.0982	-0.97%
2016-11-04	0	3.100	3.100	3.110	3.090	3.180	892,875	2,772,788	3.1055	2.122	2.122	2.129	2.116	2.177	1,304,159	2.1261	-1.27%
2016-11-03	0	3.140	3.120	3.140	3.090	3.140	2,027,387	6,327,854	3.1212	2.150	2.136	2.150	2.116	2.150	2,961,259	2.1369	0.96%
2016-11-02	0	3.110	3.110	3.140	3.050	3.130	4,066,000	12,603,490	3.0997	2.129	2.129	2.150	2.088	2.143	5,938,916	2.1222	-1.89%
2016-11-01	0	3.170	3.140	3.170	3.100	3.170	2,272,000	7,149,810	3.1469	2.170	2.150	2.170	2.122	2.170	3,318,548	2.1545	1.60%
2016-10-31	0	3.120	3.110	3.120	3.100	3.190	2,854,000	8,911,770	3.1226	2.136	2.129	2.136	2.122	2.184	4,168,634	2.1378	-0.95%
2016-10-28	0	3.150	3.150	3.160	3.130	3.220	4,286,000	13,538,206	3.1587	2.157	2.157	2.163	2.143	2.205	6,260,254	2.1626	-1.56%
2016-10-27	0	3.200	3.180	3.200	3.180	3.250	4,716,000	15,137,720	3.2099	2.191	2.177	2.191	2.177	2.225	6,888,324	2.1976	-1.23%
2016-10-26	0	3.240	3.230	3.240	3.220	3.330	3,590,000	11,627,380	3.2388	2.218	2.211	2.218	2.205	2.280	5,243,657	2.2174	-1.82%
2016-10-25	0	3.300	3.290	3.300	3.280	3.380	5,790,000	19,243,750	3.3236	2.259	2.252	2.259	2.246	2.314	8,457,039	2.2755	-1.49%
2016-10-24	0	3.350	3.340	3.350	3.210	3.360	9,504,000	31,329,610	3.2965	2.294	2.287	2.294	2.198	2.300	13,881,814	2.2569	0.90%
2016-10-20	0	3.320	3.290	3.320	3.290	3.340	6,360,000	21,066,270	3.3123	2.273	2.252	2.273	2.252	2.287	9,289,598	2.2677	0.61%
2016-10-19	0	3.300	3.280	3.300	3.260	3.330	5,661,612	18,630,219	3.2906	2.259	2.246	2.259	2.232	2.280	8,269,512	2.2529	0.30%
2016-10-18	0	3.290	3.280	3.290	3.210	3.300	8,122,000	26,560,360	3.2702	2.252	2.246	2.252	2.198	2.259	11,863,225	2.2389	1.54%
2016-10-17	0	3.240	3.210	3.240	3.210	3.270	3,832,000	12,404,930	3.2372	2.218	2.198	2.218	2.198	2.239	5,597,129	2.2163	-0.31%
2016-10-14	0	3.250	3.250	3.260	3.210	3.310	3,836,000	12,459,508	3.2480	2.225	2.225	2.232	2.198	2.266	5,602,971	2.2237	0.31%
2016-10-13	0	3.240	3.240	3.250	3.210	3.310	4,380,000	14,196,784	3.2413	2.218	2.218	2.225	2.198	2.266	6,397,553	2.2191	-0.92%
2016-10-12	0	3.270	3.270	3.280	3.250	3.300	3,158,000	10,333,154	3.2721	2.239	2.239	2.246	2.225	2.259	4,612,665	2.2402	-0.61%
2016-10-11	0	3.290	3.290	3.300	3.180	3.430	20,518,000	67,010,866	3.2660	2.252	2.252	2.259	2.177	2.348	29,969,177	2.2360	-3.80%
2016-10-07	0	3.420	3.410	3.420	3.410	3.500	3,700,000	12,800,080	3.4595	2.341	2.335	2.341	2.335	2.396	5,404,326	2.3685	-1.44%
2016-10-06	0	3.470	3.460	3.470	3.440	3.480	3,940,000	13,635,700	3.4608	2.376	2.369	2.376	2.355	2.383	5,754,876	2.3694	0.87%
2016-10-05	0	3.440	3.440	3.460	3.350	3.520	3,852,000	13,277,620	3.4469	2.355	2.355	2.369	2.294	2.410	5,626,341	2.3599	-0.29%
2016-10-04	0	3.450	3.450	3.470	3.430	3.500	4,756,000	16,479,890	3.4651	2.362	2.362	2.376	2.348	2.396	6,946,749	2.3723	-0.58%
2016-10-03	0	3.470	3.460	3.470	3.460	3.550	5,112,000	17,936,362	3.5087	2.376	2.369	2.376	2.369	2.430	7,466,733	2.4022	-0.29%
2016-09-30	0	3.480	3.470	3.480	3.390	3.520	3,430,000	11,914,940	3.4737	2.383	2.376	2.383	2.321	2.410	5,009,956	2.3783	-0.85%
2016-09-29	0	3.510	3.490	3.510	3.450	3.530	3,100,000	10,815,640	3.4889	2.403	2.389	2.403	2.362	2.417	4,527,949	2.3886	0.57%
2016-09-28	0	3.490	3.480	3.490	3.440	3.540	4,676,000	16,297,750	3.4854	2.389	2.383	2.389	2.355	2.424	6,829,899	2.3862	0.29%
2016-09-27	0	3.480	3.460	3.480	3.460	3.550	4,018,000	14,043,670	3.4952	2.383	2.369	2.383	2.369	2.430	5,868,806	2.3929	-1.14%
2016-09-26	0	3.520	3.510	3.520	3.400	3.680	5,274,000	18,615,780	3.5297	2.410	2.403	2.410	2.328	2.519	7,703,355	2.4166	-2.22%
2016-09-23	0	3.600	3.590	3.600	3.570	3.690	5,568,000	20,120,080	3.6135	2.465	2.458	2.465	2.444	2.526	8,132,780	2.4739	-0.28%
2016-09-22	0	3.610	3.600	3.610	3.580	3.760	6,826,000	24,860,720	3.6421	2.472	2.465	2.472	2.451	2.574	9,970,250	2.4935	0.56%
2016-09-21	0	3.590	3.580	3.590	3.540	3.610	5,352,000	19,088,130	3.5665	2.458	2.451	2.458	2.424	2.472	7,817,284	2.4418	0.84%
2016-09-20	0	3.560	3.550	3.560	3.530	3.580	3,854,000	13,714,308	3.5585	2.437	2.430	2.437	2.417	2.451	5,629,262	2.4363	0.56%
2016-09-19	0	3.540	3.530	3.540	3.500	3.600	6,108,000	21,617,406	3.5392	2.424	2.417	2.424	2.396	2.465	8,921,519	2.4231	2.61%
2016-09-15	0	3.450	3.440	3.450	3.430	3.480	1,722,000	5,945,440	3.4526	2.362	2.355	2.362	2.348	2.383	2,515,202	2.3638	0.29%
2016-09-14	0	3.440	3.430	3.440	3.420	3.480	3,156,000	10,886,750	3.4495	2.355	2.348	2.355	2.341	2.383	4,609,744	2.3617	-0.29%
2016-09-13	0	3.450	3.440	3.450	3.420	3.510	4,122,000	14,293,530	3.4676	2.362	2.355	2.362	2.341	2.403	6,020,711	2.3741	0.88%
2016-09-12	0	3.420	3.410	3.420	3.390	3.480	4,153,000	14,261,366	3.4340	2.341	2.335	2.341	2.321	2.383	6,065,990	2.3510	-2.01%
2016-09-09	0	3.490	3.480	3.490	3.430	3.530	7,588,000	26,589,264	3.5041	2.389	2.383	2.389	2.348	2.417	11,083,249	2.3990	1.16%
2016-09-08	0	3.450	3.430	3.450	3.420	3.490	3,160,000	10,879,300	3.4428	2.362	2.348	2.362	2.341	2.389	4,615,586	2.3571	-0.29%
2016-09-07	0	3.460	3.450	3.460	3.400	3.470	2,948,000	10,144,960	3.4413	2.369	2.362	2.369	2.328	2.376	4,305,933	2.3560	-0.29%
2016-09-06	0	3.470	3.450	3.470	3.400	3.490	4,928,000	16,921,440	3.4337	2.376	2.362	2.376	2.328	2.389	7,197,978	2.3509	0.29%
2016-09-05	0	3.460	3.450	3.460	3.420	3.490	4,132,000	14,236,550	3.4454	2.369	2.362	2.369	2.341	2.389	6,035,317	2.3589	1.76%
2016-09-02	0	3.400	3.390	3.400	3.320	3.400	6,560,000	22,060,480	3.3629	2.328	2.321	2.328	2.273	2.328	9,581,723	2.3023	0.59%
2016-09-01	0	3.380	3.350	3.380	3.340	3.430	2,132,000	7,172,810	3.3644	2.314	2.294	2.314	2.287	2.348	3,114,060	2.3034	-0.29%
2016-08-31	0	3.390	3.380	3.390	3.350	3.430	3,464,000	11,672,580	3.3697	2.321	2.314	2.321	2.294	2.348	5,059,617	2.3070	0.00%
2016-08-30	0	3.390	3.370	3.390	3.340	3.390	3,334,000	11,220,350	3.3654	2.321	2.307	2.321	2.287	2.321	4,869,736	2.3041	0.59%
2016-08-29	0	3.370	3.370	3.380	3.350	3.450	4,344,000	14,660,330	3.3748	2.307	2.307	2.314	2.294	2.362	6,344,970	2.3105	-1.46%
2016-08-26	0	3.420	3.410	3.420	3.370	3.460	4,362,000	14,831,940	3.4003	2.341	2.335	2.341	2.307	2.369	6,371,262	2.3279	0.59%
2016-08-25	0	3.400	3.390	3.400	3.350	3.490	4,918,000	16,733,550	3.4025	2.328	2.321	2.328	2.294	2.389	7,183,371	2.3295	-1.73%
2016-08-24	0	3.460	3.450	3.460	3.410	3.520	3,482,000	12,015,420	3.4507	2.369	2.362	2.369	2.335	2.410	5,085,909	2.3625	0.29%
2016-08-23	0	3.450	3.430	3.450	3.420	3.550	3,602,000	12,429,940	3.4508	2.362	2.348	2.362	2.341	2.430	5,261,184	2.3626	-0.86%
2016-08-22	0	3.480	3.470	3.480	3.440	3.590	3,792,000	13,290,740	3.5049	2.383	2.376	2.383	2.355	2.458	5,538,703	2.3996	-1.69%
2016-08-19	0	3.540	3.520	3.540	3.500	3.630	4,382,000	15,610,380	3.5624	2.424	2.410	2.424	2.396	2.485	6,400,474	2.4389	0.28%
2016-08-18	0	3.530	3.520	3.530	3.370	3.530	6,836,000	23,746,370	3.4737	2.417	2.410	2.417	2.307	2.417	9,984,857	2.3782	3.82%
2016-08-17	0	3.400	3.370	3.400	3.350	3.440	4,098,000	13,896,460	3.3910	2.328	2.307	2.328	2.294	2.355	5,985,656	2.3216	0.00%
2016-08-16	0	3.400	3.370	3.400	3.370	3.440	6,086,000	20,634,590	3.3905	2.328	2.307	2.328	2.307	2.355	8,889,385	2.3213	0.59%
2016-08-15	0	3.380	3.380	3.390	3.310	3.430	5,440,000	18,280,160	3.3603	2.314	2.314	2.321	2.266	2.348	7,945,819	2.3006	0.60%
2016-08-12	0	3.360	3.350	3.360	3.190	3.380	11,056,000	36,642,800	3.3143	2.300	2.294	2.300	2.184	2.314	16,148,709	2.2691	-0.30%
2016-08-11	0	3.370	3.350	3.370	3.340	3.410	8,974,000	30,165,030	3.3614	2.307	2.294	2.307	2.287	2.335	13,107,681	2.3013	0.30%
2016-08-10	0	3.360	3.360	3.370	3.300	3.390	18,088,000	60,346,880	3.3363	2.300	2.300	2.307	2.259	2.321	26,419,849	2.2841	1.51%
2016-08-09	0	3.310	3.300	3.310	3.180	3.310	17,308,000	56,278,700	3.2516	2.266	2.259	2.266	2.177	2.266	25,280,559	2.2262	3.44%
2016-08-08	0	3.200	3.200	3.210	3.090	3.240	11,866,000	37,411,380	3.1528	2.191	2.191	2.198	2.116	2.218	17,331,818	2.1585	1.91%
2016-08-05	0	3.140	3.110	3.140	3.020	3.140	12,118,000	37,504,798	3.0950	2.150	2.129	2.150	2.068	2.150	17,699,897	2.1189	3.97%
2016-08-04	0	3.020	3.000	3.020	2.960	3.020	5,724,000	17,110,864	2.9893	2.068	2.054	2.068	2.027	2.068	8,360,638	2.0466	1.00%
2016-08-03	0	2.990	2.990	3.000	2.930	3.050	3,812,000	11,398,170	2.9901	2.047	2.047	2.054	2.006	2.088	5,567,916	2.0471	0.00%
2016-08-01	0	2.990	2.990	3.000	2.920	3.000	3,946,000	11,632,000	2.9478	2.047	2.047	2.054	1.999	2.054	5,763,640	2.0182	1.01%
2016-07-29	0	2.960	2.960	2.990	2.940	3.020	6,222,000	18,492,798	2.9722	2.027	2.027	2.047	2.013	2.068	9,088,031	2.0349	-1.99%
2016-07-28	0	3.020	3.010	3.020	2.970	3.030	3,710,000	11,104,947	2.9932	2.068	2.061	2.068	2.033	2.074	5,418,932	2.0493	0.67%
2016-07-27	0	3.000	3.000	3.020	2.980	3.020	4,352,000	13,072,660	3.0038	2.054	2.054	2.068	2.040	2.068	6,356,655	2.0565	-0.66%
2016-07-26	0	3.020	3.010	3.020	3.000	3.040	3,638,000	10,974,360	3.0166	2.068	2.061	2.068	2.054	2.081	5,313,767	2.0653	-0.33%
2016-07-25	0	3.030	3.020	3.030	3.000	3.040	5,002,000	15,102,260	3.0192	2.074	2.068	2.074	2.054	2.081	7,306,064	2.0671	0.00%
2016-07-22	0	3.030	3.030	3.040	3.030	3.100	6,074,000	18,548,722	3.0538	2.074	2.074	2.081	2.074	2.122	8,871,858	2.0907	-1.94%
2016-07-21	0	3.090	3.090	3.100	3.060	3.130	34,508,000	106,821,900	3.0956	2.116	2.116	2.122	2.095	2.143	50,403,370	2.1193	0.98%
2016-07-20	0	3.060	3.050	3.060	2.990	3.070	7,278,000	22,045,430	3.0291	2.095	2.088	2.095	2.047	2.102	10,630,455	2.0738	1.66%
2016-07-19	0	3.010	3.000	3.030	2.970	3.020	3,228,000	9,671,140	2.9960	2.061	2.054	2.074	2.033	2.068	4,714,909	2.0512	-0.33%
2016-07-18	0	3.020	3.000	3.030	2.990	3.040	5,514,000	16,625,780	3.0152	2.068	2.054	2.074	2.047	2.081	8,053,906	2.0643	1.68%
2016-07-15	0	2.970	2.970	2.980	2.940	3.030	3,562,000	10,590,630	2.9732	2.033	2.033	2.040	2.013	2.074	5,202,759	2.0356	0.34%
2016-07-14	0	2.960	2.950	2.960	2.920	2.980	3,052,000	9,027,510	2.9579	2.027	2.020	2.027	1.999	2.040	4,457,838	2.0251	-0.67%
2016-07-13	0	2.980	2.970	2.980	2.930	3.050	2,952,000	8,847,780	2.9972	2.040	2.033	2.040	2.006	2.088	4,311,775	2.0520	2.76%
2016-07-12	0	2.900	2.900	2.910	2.860	2.930	2,026,000	5,861,550	2.8932	1.985	1.985	1.992	1.958	2.006	2,959,233	1.9808	0.69%
2016-07-11	0	2.880	2.880	2.890	2.870	2.940	1,592,000	4,607,450	2.8941	1.972	1.972	1.979	1.965	2.013	2,325,321	1.9814	1.05%
2016-07-08	0	2.850	2.850	2.860	2.840	2.890	1,220,000	3,496,560	2.8660	1.951	1.951	1.958	1.944	1.979	1,781,967	1.9622	-0.35%
2016-07-07	0	2.860	2.850	2.860	2.840	2.930	878,000	2,521,740	2.8721	1.958	1.951	1.958	1.944	2.006	1,282,432	1.9664	-1.04%
2016-07-06	0	2.890	2.890	2.900	2.850	2.990	2,918,000	8,531,690	2.9238	1.979	1.979	1.985	1.951	2.047	4,262,114	2.0018	-1.37%
2016-07-05	0	2.930	2.930	2.940	2.800	2.990	3,566,000	10,461,930	2.9338	2.006	2.006	2.013	1.917	2.047	5,208,601	2.0086	3.90%
2016-07-04	0	2.820	2.810	2.820	2.790	2.820	3,518,000	9,865,970	2.8044	1.931	1.924	1.931	1.910	1.931	5,138,491	1.9200	1.08%
2016-06-30	0	2.790	2.790	2.800	2.690	2.830	2,438,000	6,815,360	2.7955	1.910	1.910	1.917	1.842	1.938	3,561,012	1.9139	1.45%
2016-06-29	0	2.750	2.750	2.760	2.750	2.800	724,000	2,002,530	2.7659	1.883	1.883	1.890	1.883	1.917	1,057,495	1.8937	0.00%
2016-06-28	0	2.750	2.750	2.760	2.750	2.780	560,000	1,545,760	2.7603	1.883	1.883	1.890	1.883	1.903	817,952	1.8898	-2.14%
2016-06-27	0	2.810	2.800	2.810	2.700	2.840	2,664,000	7,412,050	2.7823	1.924	1.917	1.924	1.849	1.944	3,891,114	1.9049	1.81%
2016-06-24	0	2.760	2.740	2.770	2.650	2.760	2,086,000	5,624,972	2.6965	1.890	1.876	1.896	1.814	1.890	3,046,871	1.8461	0.73%
2016-06-23	0	2.740	2.740	2.760	2.710	2.750	2,282,000	6,249,560	2.7386	1.876	1.876	1.890	1.855	1.883	3,333,154	1.8750	1.48%
2016-06-22	0	2.700	2.700	2.730	2.680	2.750	1,776,000	4,819,890	2.7139	1.849	1.849	1.869	1.835	1.883	2,594,076	1.8580	0.75%
2016-06-21	0	2.680	2.670	2.690	2.600	2.720	2,724,000	7,281,380	2.6730	1.835	1.828	1.842	1.780	1.862	3,978,752	1.8301	3.47%
2016-06-20	0	2.590	2.580	2.600	2.550	2.630	1,082,000	2,806,870	2.5941	1.773	1.766	1.780	1.746	1.801	1,580,400	1.7761	-0.38%
2016-06-17	0	2.600	2.590	2.600	2.580	2.630	994,000	2,581,672	2.5973	1.780	1.773	1.780	1.766	1.801	1,451,865	1.7782	-0.38%
2016-06-16	0	2.610	2.600	2.610	2.580	2.640	656,000	1,711,430	2.6089	1.787	1.780	1.787	1.766	1.807	958,172	1.7861	-1.14%
2016-06-15	0	2.640	2.640	2.660	2.620	2.670	734,000	1,944,480	2.6492	1.807	1.807	1.821	1.794	1.828	1,072,101	1.8137	-0.38%
2016-06-14	0	2.650	2.640	2.650	2.630	2.670	362,000	959,300	2.6500	1.814	1.807	1.814	1.801	1.828	528,748	1.8143	-0.75%
2016-06-13	0	2.670	2.660	2.670	2.630	2.680	1,508,000	4,009,540	2.6588	1.828	1.821	1.828	1.801	1.835	2,202,628	1.8203	-1.11%
2016-06-10	0	2.700	2.700	2.710	2.700	2.770	2,400,000	6,568,720	2.7370	1.849	1.849	1.855	1.849	1.896	3,505,509	1.8738	0.00%
2016-06-08	0	2.700	2.700	2.710	2.680	2.760	1,589,800	4,292,760	2.7002	1.849	1.849	1.855	1.835	1.890	2,322,107	1.8486	0.00%
2016-06-07	0	2.700	2.690	2.700	2.680	2.720	3,486,000	9,401,310	2.6969	1.849	1.842	1.849	1.835	1.862	5,091,751	1.8464	0.37%
2016-06-06	0	2.690	2.690	2.700	2.640	2.700	1,796,000	4,810,900	2.6787	1.842	1.842	1.849	1.807	1.849	2,623,289	1.8339	0.37%
2016-06-03	0	2.680	2.680	2.690	2.680	2.720	1,964,000	5,206,880	2.6512	1.835	1.835	1.842	1.835	1.862	2,868,674	1.8151	-0.37%
2016-06-02	0	2.690	2.690	2.700	2.660	2.880	2,796,000	7,583,020	2.7121	1.842	1.842	1.849	1.821	1.972	4,083,917	1.8568	3.07%
2016-06-01	1	-	-	-	-	-	0	0	-	1.787	-	-	-	-	0	-	0.00%
2016-05-31	0	2.610	2.620	2.650	2.540	2.660	1,794,000	4,626,714	2.5790	1.787	1.794	1.814	1.739	1.821	2,620,368	1.7657	1.16%
2016-05-30	0	2.580	2.570	2.590	2.570	2.640	668,000	1,726,520	2.5846	1.766	1.760	1.773	1.760	1.807	975,700	1.7695	-0.39%
2016-05-27	0	2.590	2.580	2.590	2.550	2.590	1,242,000	3,191,900	2.5700	1.773	1.766	1.773	1.746	1.773	1,814,101	1.7595	0.39%
2016-05-26	0	2.580	2.580	2.590	2.560	2.700	1,406,000	3,654,170	2.5990	1.766	1.766	1.773	1.753	1.849	2,053,644	1.7794	-1.53%
2016-05-25	0	2.760	2.760	2.770	2.740	2.820	2,828,000	7,803,560	2.7594	1.794	1.794	1.800	1.781	1.833	4,351,380	1.7934	0.36%
2016-05-24	0	2.750	2.750	2.770	2.750	2.790	1,742,000	4,819,730	2.7668	1.787	1.787	1.800	1.787	1.813	2,680,376	1.7982	-0.36%
2016-05-23	0	2.760	2.760	2.780	2.750	2.790	790,000	2,185,950	2.7670	1.794	1.794	1.807	1.787	1.813	1,215,555	1.7983	0.73%
2016-05-20	0	2.740	2.730	2.740	2.700	2.760	546,000	1,493,530	2.7354	1.781	1.774	1.781	1.755	1.794	840,118	1.7778	0.37%
2016-05-19	0	2.730	2.720	2.730	2.710	2.740	2,114,000	5,813,410	2.7500	1.774	1.768	1.774	1.761	1.781	3,252,764	1.7872	0.00%
2016-05-18	0	2.730	2.720	2.740	2.690	2.780	1,674,000	4,606,320	2.7517	1.774	1.768	1.781	1.748	1.807	2,575,746	1.7883	0.37%
2016-05-17	0	2.720	2.720	2.730	2.690	2.750	722,000	1,962,170	2.7177	1.768	1.768	1.774	1.748	1.787	1,110,925	1.7662	1.49%
2016-05-16	0	2.680	2.670	2.690	2.650	2.720	864,000	2,315,470	2.6799	1.742	1.735	1.748	1.722	1.768	1,329,417	1.7417	-0.37%
2016-05-13	0	2.690	2.670	2.690	2.660	2.740	726,000	1,948,830	2.6843	1.748	1.735	1.748	1.729	1.781	1,117,080	1.7446	-0.37%
2016-05-12	0	2.700	2.700	2.710	2.680	2.770	2,364,000	6,392,392	2.7041	1.755	1.755	1.761	1.742	1.800	3,637,433	1.7574	-2.88%
2016-05-11	0	2.780	2.780	2.790	2.680	2.790	1,132,000	3,122,430	2.7583	1.807	1.807	1.813	1.742	1.813	1,741,783	1.7927	1.46%
2016-05-10	0	2.740	2.730	2.740	2.690	2.780	1,327,980	3,617,956	2.7244	1.781	1.774	1.781	1.748	1.807	2,043,333	1.7706	-1.08%
2016-05-09	0	2.770	2.770	2.780	2.750	2.850	763,600	2,130,098	2.7895	1.800	1.800	1.807	1.787	1.852	1,174,934	1.8130	-1.07%
2016-05-06	0	2.800	2.790	2.800	2.770	2.890	1,032,000	2,911,810	2.8215	1.820	1.813	1.820	1.800	1.878	1,587,915	1.8337	-3.45%
2016-05-05	0	2.900	2.900	2.930	2.870	2.930	1,580,000	4,579,840	2.8986	1.885	1.885	1.904	1.865	1.904	2,431,110	1.8838	-0.34%
2016-05-04	0	2.910	2.900	2.910	2.870	2.910	4,044,000	11,682,870	2.8889	1.891	1.885	1.891	1.865	1.891	6,222,411	1.8775	-0.34%
2016-05-03	0	2.920	2.900	2.910	2.900	3.030	1,824,000	5,359,440	2.9383	1.898	1.885	1.891	1.885	1.969	2,806,548	1.9096	-1.35%
2016-04-29	0	2.960	2.960	2.970	2.910	3.000	864,000	2,549,200	2.9505	1.924	1.924	1.930	1.891	1.950	1,329,417	1.9175	-1.33%
2016-04-28	0	3.000	2.990	3.000	2.960	3.050	5,684,000	17,048,370	2.9994	1.950	1.943	1.950	1.924	1.982	8,745,842	1.9493	0.67%
2016-04-27	0	2.980	2.980	3.000	2.970	3.050	1,546,000	4,629,460	2.9945	1.937	1.937	1.950	1.930	1.982	2,378,795	1.9461	-1.65%
2016-04-26	0	3.030	3.000	3.030	2.980	3.040	4,316,000	12,964,970	3.0039	1.969	1.950	1.969	1.937	1.976	6,640,932	1.9523	1.34%
2016-04-25	0	2.990	2.990	3.000	2.950	3.030	3,936,000	11,782,670	2.9936	1.943	1.943	1.950	1.917	1.969	6,056,234	1.9455	-0.33%
2016-04-22	0	3.000	2.970	3.000	2.960	3.040	5,900,000	17,669,730	2.9949	1.950	1.930	1.950	1.924	1.976	9,078,197	1.9464	0.33%
2016-04-21	0	2.990	2.990	3.000	2.930	3.100	6,442,000	19,492,510	3.0258	1.943	1.943	1.950	1.904	2.015	9,912,160	1.9665	1.70%
2016-04-20	0	2.940	2.930	2.940	2.830	3.010	6,250,000	18,065,080	2.8904	1.911	1.904	1.911	1.839	1.956	9,616,734	1.8785	-1.01%
2016-04-19	0	2.970	2.950	2.970	2.930	3.000	946,000	2,799,020	2.9588	1.930	1.917	1.930	1.904	1.950	1,455,589	1.9229	0.68%
2016-04-18	0	2.950	2.930	2.950	2.900	3.030	1,108,000	3,261,240	2.9434	1.917	1.904	1.917	1.885	1.969	1,704,855	1.9129	-2.32%
2016-04-15	0	3.020	3.020	3.040	2.990	3.080	1,742,000	5,255,980	3.0172	1.963	1.963	1.976	1.943	2.002	2,680,376	1.9609	-2.27%
2016-04-14	0	3.090	3.080	3.100	3.050	3.100	2,868,000	8,813,990	3.0732	2.008	2.002	2.015	1.982	2.015	4,412,927	1.9973	1.31%
2016-04-13	0	3.050	3.030	3.060	3.010	3.060	4,414,000	13,407,370	3.0375	1.982	1.969	1.989	1.956	1.989	6,791,722	1.9741	2.01%
2016-04-12	0	2.990	2.990	3.010	2.950	3.070	3,948,000	11,876,450	3.0082	1.943	1.943	1.956	1.917	1.995	6,074,698	1.9551	1.70%
2016-04-11	0	2.940	2.930	2.940	2.830	2.940	2,102,000	6,055,230	2.8807	1.911	1.904	1.911	1.839	1.911	3,234,300	1.8722	2.80%
2016-04-08	0	2.860	2.850	2.860	2.800	2.860	896,500	2,542,970	2.8366	1.859	1.852	1.859	1.820	1.859	1,379,424	1.8435	0.35%
2016-04-07	0	2.850	2.830	2.850	2.830	2.880	1,130,000	3,221,920	2.8513	1.852	1.839	1.852	1.839	1.872	1,738,705	1.8531	-0.35%
2016-04-06	0	2.860	2.850	2.870	2.800	2.880	5,784,000	16,393,570	2.8343	1.859	1.852	1.865	1.820	1.872	8,899,710	1.8420	1.42%
2016-04-05	0	2.820	2.820	2.830	2.790	2.860	5,692,000	16,027,180	2.8157	1.833	1.833	1.839	1.813	1.859	8,758,152	1.8300	-2.08%
2016-04-01	0	2.880	2.880	2.890	2.850	2.910	2,044,000	5,890,610	2.8819	1.872	1.872	1.878	1.852	1.891	3,145,057	1.8730	-0.35%
2016-03-31	0	2.890	2.860	2.890	2.810	2.890	2,858,000	8,146,870	2.8505	1.878	1.859	1.878	1.826	1.878	4,397,540	1.8526	2.12%
2016-03-30	0	2.830	2.810	2.830	2.790	2.910	3,826,000	10,837,250	2.8325	1.839	1.826	1.839	1.813	1.891	5,886,980	1.8409	1.43%
2016-03-29	0	2.790	2.790	2.810	2.770	2.980	4,180,000	11,806,940	2.8246	1.813	1.813	1.826	1.800	1.937	6,431,672	1.8357	-5.74%
2016-03-24	0	2.960	2.940	2.960	2.930	2.980	2,246,000	6,640,280	2.9565	1.924	1.911	1.924	1.904	1.937	3,455,869	1.9214	0.00%
2016-03-23	0	2.960	2.950	2.960	2.910	2.970	4,892,000	14,333,460	2.9300	1.924	1.917	1.924	1.891	1.930	7,527,210	1.9042	1.02%
2016-03-22	0	2.930	2.920	2.940	2.880	2.940	7,058,000	20,488,108	2.9028	1.904	1.898	1.911	1.872	1.911	10,859,985	1.8866	0.69%
2016-03-21	0	2.910	2.910	2.920	2.880	2.960	5,354,000	15,585,360	2.9110	1.891	1.891	1.898	1.872	1.924	8,238,079	1.8919	0.34%
2016-03-18	0	2.900	2.890	2.900	2.880	3.000	7,561,670	22,179,046	2.9331	1.885	1.878	1.885	1.872	1.950	11,634,971	1.9062	1.40%
2016-03-17	0	2.860	2.850	2.870	2.800	2.890	4,561,621	13,028,863	2.8562	1.859	1.852	1.865	1.820	1.878	7,018,863	1.8563	2.51%
2016-03-16	0	2.790	2.770	2.790	2.690	2.810	8,172,000	22,366,454	2.7370	1.813	1.800	1.813	1.748	1.826	12,574,072	1.7788	1.82%
2016-03-15	0	2.740	2.730	2.740	2.690	2.770	11,698,000	31,921,884	2.7288	1.781	1.774	1.781	1.748	1.800	17,999,448	1.7735	0.00%
2016-03-14	0	2.740	2.740	2.750	2.520	2.750	12,850,002	34,430,075	2.6794	1.781	1.781	1.787	1.638	1.787	19,772,008	1.7414	8.73%
2016-03-11	0	2.520	2.510	2.520	2.430	2.550	3,296,000	8,204,120	2.4891	1.638	1.631	1.638	1.579	1.657	5,071,481	1.6177	4.13%
2016-03-10	0	2.420	2.410	2.430	2.420	2.530	1,814,000	4,473,180	2.4659	1.573	1.566	1.579	1.573	1.644	2,791,161	1.6026	-2.02%
2016-03-09	0	2.470	2.460	2.470	2.450	2.530	1,120,000	2,777,580	2.4800	1.605	1.599	1.605	1.592	1.644	1,723,319	1.6118	-1.98%
2016-03-08	0	2.520	2.520	2.530	2.460	2.540	778,000	1,948,710	2.5048	1.638	1.638	1.644	1.599	1.651	1,197,091	1.6279	-1.18%
2016-03-07	0	2.550	2.540	2.550	2.510	2.560	890,000	2,263,426	2.5432	1.657	1.651	1.657	1.631	1.664	1,369,423	1.6528	0.79%
2016-03-04	0	2.530	2.510	2.530	2.480	2.540	892,000	2,231,810	2.5020	1.644	1.631	1.644	1.612	1.651	1,372,500	1.6261	2.02%
2016-03-03	0	2.480	2.460	2.480	2.420	2.600	1,374,000	3,389,480	2.4669	1.612	1.599	1.612	1.573	1.690	2,114,143	1.6032	-1.98%
2016-03-02	0	2.530	2.510	2.530	2.320	2.550	3,814,000	9,493,990	2.4892	1.644	1.631	1.644	1.508	1.657	5,868,516	1.6178	4.55%
2016-03-01	0	2.420	2.400	2.430	2.290	2.450	2,912,000	6,982,140	2.3977	1.573	1.560	1.579	1.488	1.592	4,480,629	1.5583	4.76%
2016-02-29	0	2.310	2.290	2.310	2.190	2.320	2,538,000	5,813,560	2.2906	1.501	1.488	1.501	1.423	1.508	3,905,163	1.4887	2.21%
2016-02-26	0	2.260	2.260	2.270	2.200	2.270	2,294,000	5,120,030	2.2319	1.469	1.469	1.475	1.430	1.475	3,529,726	1.4505	1.80%
2016-02-25	0	2.220	2.210	2.230	2.190	2.230	2,856,000	6,335,660	2.2184	1.443	1.436	1.449	1.423	1.449	4,394,463	1.4417	0.00%
2016-02-24	0	2.220	2.220	2.240	2.190	2.250	2,610,000	5,789,600	2.2182	1.443	1.443	1.456	1.423	1.462	4,015,948	1.4417	-1.33%
2016-02-23	0	2.250	2.230	2.240	2.230	2.360	1,642,000	3,722,750	2.2672	1.462	1.449	1.456	1.449	1.534	2,526,508	1.4735	-2.17%
2016-02-22	0	2.300	2.300	2.310	2.230	2.310	1,934,000	4,436,560	2.2940	1.495	1.495	1.501	1.449	1.501	2,975,802	1.4909	4.07%
2016-02-19	0	2.210	2.180	2.210	2.120	2.210	5,522,000	11,993,670	2.1720	1.436	1.417	1.436	1.378	1.436	8,496,577	1.4116	2.79%
2016-02-18	0	2.150	2.150	2.160	2.100	2.230	2,386,000	5,186,930	2.1739	1.397	1.397	1.404	1.365	1.449	3,671,284	1.4128	-1.38%
2016-02-17	0	2.180	2.170	2.200	2.170	2.230	1,014,000	2,232,940	2.2021	1.417	1.410	1.430	1.410	1.449	1,560,219	1.4312	-1.80%
2016-02-16	0	2.220	2.220	2.230	2.180	2.250	1,864,000	4,130,760	2.2161	1.443	1.443	1.449	1.417	1.462	2,868,095	1.4402	1.37%
2016-02-15	0	2.190	2.190	2.200	2.140	2.220	502,000	1,104,980	2.2012	1.423	1.423	1.430	1.391	1.443	772,416	1.4306	3.79%
2016-02-12	0	2.110	2.110	2.120	2.110	2.180	468,000	998,260	2.1330	1.371	1.371	1.378	1.371	1.417	720,101	1.3863	-1.86%
2016-02-11	0	2.150	2.130	2.150	2.100	2.200	950,000	2,043,460	2.1510	1.397	1.384	1.397	1.365	1.430	1,461,744	1.3980	-4.87%
2016-02-05	0	2.260	2.260	2.270	2.260	2.290	302,000	685,330	2.2693	1.469	1.469	1.475	1.469	1.488	464,681	1.4748	0.00%
2016-02-04	0	2.260	2.260	2.280	2.220	2.290	612,000	1,385,400	2.2637	1.469	1.469	1.482	1.443	1.488	941,671	1.4712	0.44%
2016-02-03	0	2.250	2.250	2.260	2.160	2.260	2,028,000	4,494,900	2.2164	1.462	1.462	1.469	1.404	1.469	3,120,438	1.4405	-1.32%
2016-02-02	0	2.280	2.270	2.280	2.220	2.280	658,000	1,486,180	2.2586	1.482	1.475	1.482	1.443	1.482	1,012,450	1.4679	1.33%
2016-02-01	0	2.250	2.250	2.260	2.250	2.310	742,000	1,686,320	2.2727	1.462	1.462	1.469	1.462	1.501	1,141,699	1.4770	-2.17%
2016-01-29	0	2.300	2.280	2.320	2.250	2.320	3,332,000	7,573,660	2.2730	1.495	1.482	1.508	1.462	1.508	5,126,873	1.4772	2.22%
2016-01-28	0	2.250	2.250	2.260	2.250	2.310	2,130,000	4,822,650	2.2642	1.462	1.462	1.469	1.462	1.501	3,277,383	1.4715	-2.60%
2016-01-27	0	2.310	2.290	2.320	2.250	2.320	3,142,000	7,129,300	2.2690	1.501	1.488	1.508	1.462	1.508	4,834,524	1.4747	2.21%
2016-01-26	0	2.260	2.260	2.270	2.260	2.330	3,178,000	7,278,210	2.2902	1.469	1.469	1.475	1.469	1.514	4,889,917	1.4884	-3.00%
2016-01-25	0	2.330	2.330	2.340	2.290	2.380	3,196,000	7,435,950	2.3266	1.514	1.514	1.521	1.488	1.547	4,917,613	1.5121	3.10%
2016-01-22	0	2.260	2.250	2.260	2.110	2.270	5,408,000	11,916,730	2.2035	1.469	1.462	1.469	1.371	1.475	8,321,167	1.4321	3.67%
2016-01-21	0	2.180	2.160	2.180	2.110	2.240	2,950,000	6,350,290	2.1526	1.417	1.404	1.417	1.371	1.456	4,539,098	1.3990	-0.91%
2016-01-20	0	2.200	2.190	2.200	2.180	2.250	2,966,000	6,557,930	2.2110	1.430	1.423	1.430	1.417	1.462	4,563,717	1.4370	-3.93%
2016-01-19	0	2.290	2.290	2.310	2.210	2.320	1,232,000	2,820,470	2.2893	1.488	1.488	1.501	1.436	1.508	1,895,651	1.4879	2.69%
2016-01-18	0	2.230	2.230	2.240	2.180	2.260	1,958,000	4,356,570	2.2250	1.449	1.449	1.456	1.417	1.469	3,012,730	1.4461	-0.89%
2016-01-15	0	2.250	2.250	2.260	2.240	2.350	650,000	1,481,980	2.2800	1.462	1.462	1.469	1.456	1.527	1,000,140	1.4818	-3.43%
2016-01-14	0	2.330	2.320	2.330	2.200	2.330	2,948,000	6,712,590	2.2770	1.514	1.508	1.514	1.430	1.514	4,536,021	1.4798	-0.43%
2016-01-13	0	2.340	2.340	2.350	2.340	2.430	1,216,000	2,870,030	2.3602	1.521	1.521	1.527	1.521	1.579	1,871,032	1.5339	0.86%
2016-01-12	0	2.320	2.320	2.350	2.310	2.350	1,690,000	3,938,190	2.3303	1.508	1.508	1.527	1.501	1.527	2,600,365	1.5145	0.43%
2016-01-11	0	2.310	2.320	2.340	2.280	2.360	3,678,000	8,520,920	2.3167	1.501	1.508	1.521	1.482	1.534	5,659,255	1.5057	-4.15%
2016-01-08	0	2.410	2.410	2.420	2.300	2.440	3,114,000	7,466,760	2.3978	1.566	1.566	1.573	1.495	1.586	4,791,441	1.5584	3.88%
2016-01-07	0	2.320	2.320	2.340	2.290	2.450	3,476,000	8,154,230	2.3459	1.508	1.508	1.521	1.488	1.592	5,348,443	1.5246	-5.69%
2016-01-06	0	2.460	2.460	2.480	2.420	2.500	5,218,000	12,821,160	2.4571	1.599	1.599	1.612	1.573	1.625	8,028,819	1.5969	-1.60%
2016-01-05	0	2.500	2.490	2.510	2.450	2.500	5,040,000	12,499,780	2.4801	1.625	1.618	1.631	1.592	1.625	7,754,934	1.6118	0.00%
2016-01-04	0	2.500	2.490	2.510	2.460	2.630	8,052,000	20,250,690	2.5150	1.625	1.618	1.631	1.599	1.709	12,389,430	1.6345	-4.94%
2015-12-31	0	2.630	2.610	2.620	2.400	2.650	16,288,000	41,682,040	2.5591	1.709	1.696	1.703	1.560	1.722	25,061,978	1.6632	9.13%
2015-12-30	0	2.410	2.410	2.420	2.400	2.450	4,928,000	11,888,500	2.4124	1.566	1.566	1.573	1.560	1.592	7,582,602	1.5679	-0.82%
2015-12-29	0	2.430	2.420	2.430	2.390	2.430	4,944,000	11,909,410	2.4089	1.579	1.573	1.579	1.553	1.579	7,607,221	1.5655	0.83%
2015-12-28	0	2.410	2.400	2.410	2.400	2.440	2,524,000	6,115,270	2.4228	1.566	1.560	1.566	1.560	1.586	3,883,622	1.5746	-0.41%
2015-12-24	0	2.420	2.410	2.420	2.390	2.430	1,472,000	3,544,940	2.4082	1.573	1.566	1.573	1.553	1.579	2,264,933	1.5651	0.00%
2015-12-23	0	2.420	2.400	2.420	2.390	2.460	7,784,000	18,796,880	2.4148	1.573	1.560	1.573	1.553	1.599	11,977,065	1.5694	-0.41%
2015-12-22	0	2.430	2.420	2.430	2.400	2.470	4,560,000	11,075,250	2.4288	1.579	1.573	1.579	1.560	1.605	7,016,369	1.5785	-1.62%
2015-12-21	0	2.470	2.460	2.470	2.380	2.480	3,324,000	8,152,040	2.4525	1.605	1.599	1.605	1.547	1.612	5,114,564	1.5939	3.78%
2015-12-18	0	2.380	2.390	2.400	2.350	2.410	4,020,894	9,623,464	2.3934	1.547	1.553	1.560	1.527	1.566	6,186,859	1.5555	-0.83%
2015-12-17	0	2.400	2.390	2.400	2.360	2.430	5,768,000	13,832,770	2.3982	1.560	1.553	1.560	1.534	1.579	8,875,091	1.5586	0.42%
2015-12-16	0	2.390	2.390	2.400	2.380	2.440	2,876,000	6,883,030	2.3933	1.553	1.553	1.560	1.547	1.586	4,425,236	1.5554	-0.42%
2015-12-15	0	2.400	2.350	2.390	2.340	2.440	5,194,379	12,423,580	2.3917	1.560	1.527	1.553	1.521	1.586	7,992,474	1.5544	-0.83%
2015-12-14	0	2.420	2.420	2.500	2.350	2.480	1,648,000	3,968,950	2.4083	1.573	1.573	1.625	1.527	1.612	2,535,740	1.5652	1.26%
2015-12-11	0	2.390	2.390	2.400	2.360	2.580	5,418,000	13,165,330	2.4299	1.553	1.553	1.560	1.534	1.677	8,336,554	1.5792	-7.36%
2015-12-10	0	2.580	2.580	2.600	2.570	2.610	1,490,000	3,851,970	2.5852	1.677	1.677	1.690	1.670	1.696	2,292,629	1.6802	0.00%
2015-12-09	0	2.580	2.570	2.600	2.550	2.620	1,894,000	4,894,820	2.5844	1.677	1.670	1.690	1.657	1.703	2,914,255	1.6796	-0.77%
2015-12-08	0	2.600	2.590	2.600	2.550	2.660	2,616,000	6,754,160	2.5819	1.690	1.683	1.690	1.657	1.729	4,025,180	1.6780	-1.89%
2015-12-07	0	2.650	2.650	2.660	2.610	2.670	5,034,000	13,268,960	2.6359	1.722	1.722	1.729	1.696	1.735	7,745,702	1.7131	1.92%
2015-12-04	0	2.600	2.570	2.600	2.520	2.650	2,346,000	6,062,850	2.5843	1.690	1.670	1.690	1.638	1.722	3,609,737	1.6796	1.17%
2015-12-03	0	2.570	2.570	2.590	2.550	2.660	7,936,000	20,635,950	2.6003	1.670	1.670	1.683	1.657	1.729	12,210,944	1.6900	-2.28%
2015-12-02	0	2.630	2.610	2.620	2.600	2.670	9,484,000	25,003,230	2.6364	1.709	1.696	1.703	1.690	1.735	14,592,817	1.7134	1.15%
2015-12-01	0	2.600	2.580	2.600	2.400	2.620	13,534,000	34,230,380	2.5292	1.690	1.677	1.690	1.560	1.703	20,824,460	1.6438	5.69%
2015-11-30	0	2.460	2.460	2.470	2.440	2.620	15,720,000	39,868,830	2.5362	1.599	1.599	1.605	1.586	1.703	24,188,009	1.6483	-6.82%
2015-11-27	0	2.640	2.660	2.670	2.630	2.800	9,490,000	25,510,190	2.6881	1.716	1.729	1.735	1.709	1.820	14,602,049	1.7470	-4.35%
2015-11-26	0	2.760	2.760	2.780	2.660	2.900	621,991,300	1,729,003,529	2.7798	1.794	1.794	1.807	1.729	1.885	957,043,960	1.8066	-14.02%
2015-11-25	0	3.210	3.190	3.210	3.190	3.250	1,410,000	4,541,660	3.2210	2.086	2.073	2.086	2.073	2.112	2,169,535	2.0934	-0.62%
2015-11-24	0	3.230	3.230	3.260	3.210	3.300	1,290,000	4,198,770	3.2549	2.099	2.099	2.119	2.086	2.145	1,984,894	2.1154	-1.22%
2015-11-23	0	3.270	3.250	3.270	3.250	3.300	1,494,000	4,906,480	3.2841	2.125	2.112	2.125	2.112	2.145	2,298,784	2.1344	-0.30%
2015-11-20	0	3.280	3.270	3.290	3.240	3.300	1,404,000	4,603,880	3.2791	2.132	2.125	2.138	2.106	2.145	2,160,303	2.1311	0.61%
2015-11-19	0	3.260	3.260	3.280	3.230	3.290	1,288,000	4,206,580	3.2660	2.119	2.119	2.132	2.099	2.138	1,981,816	2.1226	0.00%
2015-11-18	0	3.260	3.240	3.250	3.200	3.280	1,840,000	5,954,418	3.2361	2.119	2.106	2.112	2.080	2.132	2,831,166	2.1032	2.19%
2015-11-17	0	3.190	3.180	3.220	3.180	3.280	1,480,000	4,783,220	3.2319	2.073	2.067	2.093	2.067	2.132	2,277,243	2.1004	0.31%
2015-11-16	0	3.180	3.180	3.190	3.150	3.190	562,000	1,784,800	3.1758	2.067	2.067	2.073	2.047	2.073	864,737	2.0640	-0.62%
2015-11-13	0	3.200	3.170	3.200	3.130	3.200	834,000	2,638,400	3.1635	2.080	2.060	2.080	2.034	2.080	1,283,257	2.0560	-0.62%
2015-11-12	0	3.220	3.220	3.240	3.200	3.240	1,336,000	4,283,522	3.2062	2.093	2.093	2.106	2.080	2.106	2,055,673	2.0838	0.00%
2015-11-11	0	3.220	3.190	3.220	3.170	3.300	670,000	2,137,100	3.1897	2.093	2.073	2.093	2.060	2.145	1,030,914	2.0730	0.00%
2015-11-10	0	3.220	3.220	3.230	3.210	3.260	1,040,000	3,360,980	3.2317	2.093	2.093	2.099	2.086	2.119	1,600,225	2.1003	-0.62%
2015-11-09	0	3.240	3.230	3.240	3.210	3.320	450,000	1,467,100	3.2602	2.106	2.099	2.106	2.086	2.158	692,405	2.1188	-2.41%
2015-11-06	0	3.320	3.300	3.320	3.290	3.340	446,000	1,478,760	3.3156	2.158	2.145	2.158	2.138	2.171	686,250	2.1548	-0.60%
2015-11-05	0	3.340	3.330	3.340	3.300	3.350	758,000	2,517,472	3.3212	2.171	2.164	2.171	2.145	2.177	1,166,317	2.1585	0.60%
2015-11-04	0	3.320	3.320	3.330	3.280	3.330	1,190,000	3,931,168	3.3035	2.158	2.158	2.164	2.132	2.164	1,831,026	2.1470	0.61%
2015-11-03	0	3.300	3.290	3.350	3.270	3.350	488,000	1,616,800	3.3131	2.145	2.138	2.177	2.125	2.177	750,875	2.1532	0.00%
2015-11-02	0	3.300	3.270	3.320	3.260	3.340	766,000	2,531,160	3.3044	2.145	2.125	2.158	2.119	2.171	1,178,627	2.1475	1.23%
2015-10-30	0	3.260	3.230	3.260	3.210	3.280	1,285,415	4,215,880	3.2798	2.119	2.099	2.119	2.086	2.132	1,977,839	2.1316	0.00%
2015-10-29	0	3.260	3.260	3.270	3.250	3.330	806,000	2,660,592	3.3010	2.119	2.119	2.125	2.112	2.164	1,240,174	2.1453	-0.61%
2015-10-28	0	3.280	3.280	3.310	3.260	3.350	790,000	2,612,510	3.3070	2.132	2.132	2.151	2.119	2.177	1,215,555	2.1492	-1.20%
2015-10-27	0	3.320	3.320	3.330	3.320	3.380	936,000	3,122,310	3.3358	2.158	2.158	2.164	2.158	2.197	1,440,202	2.1680	-1.19%
2015-10-26	0	3.360	3.330	3.360	3.320	3.390	950,000	3,190,996	3.3589	2.184	2.164	2.184	2.158	2.203	1,461,744	2.1830	1.20%
2015-10-23	0	3.320	3.320	3.350	3.290	3.380	878,000	2,930,824	3.3381	2.158	2.158	2.177	2.138	2.197	1,350,959	2.1694	0.61%
2015-10-22	0	3.300	3.300	3.310	3.280	3.390	956,000	3,167,420	3.3132	2.145	2.145	2.151	2.132	2.203	1,470,976	2.1533	-1.79%
2015-10-20	0	3.360	3.330	3.360	3.330	3.390	754,000	2,529,940	3.3554	2.184	2.164	2.184	2.164	2.203	1,160,163	2.1807	-0.30%
2015-10-19	0	3.370	3.350	3.370	3.330	3.440	792,000	2,661,920	3.3610	2.190	2.177	2.190	2.164	2.236	1,218,633	2.1844	-0.88%
2015-10-16	0	3.400	3.330	3.430	3.330	3.440	2,074,000	7,049,936	3.3992	2.210	2.164	2.229	2.164	2.236	3,191,217	2.2092	0.59%
2015-10-15	0	3.380	3.370	3.380	3.300	3.420	930,000	3,141,540	3.3780	2.197	2.190	2.197	2.145	2.223	1,430,970	2.1954	1.20%
2015-10-14	0	3.340	3.340	3.350	3.320	3.420	950,000	3,187,360	3.3551	2.171	2.171	2.177	2.158	2.223	1,461,744	2.1805	-1.76%
2015-10-13	0	3.400	3.400	3.420	3.400	3.480	984,000	3,378,880	3.4338	2.210	2.210	2.223	2.210	2.262	1,514,059	2.2317	-2.02%
2015-10-12	0	3.470	3.480	3.510	3.450	3.540	1,758,800	6,132,598	3.4868	2.255	2.262	2.281	2.242	2.301	2,706,226	2.2661	0.00%
2015-10-09	0	3.470	3.470	3.490	3.460	3.550	990,000	3,478,440	3.5136	2.255	2.255	2.268	2.249	2.307	1,523,291	2.2835	-0.57%
2015-10-08	0	3.490	3.460	3.490	3.430	3.580	1,402,000	4,891,340	3.4888	2.268	2.249	2.268	2.229	2.327	2,157,226	2.2674	-1.41%
2015-10-07	0	3.540	3.520	3.540	3.380	3.540	1,468,000	5,089,328	3.4668	2.301	2.288	2.301	2.197	2.301	2,258,778	2.2531	3.21%
2015-10-06	0	3.430	3.390	3.430	3.380	3.460	944,000	3,231,100	3.4228	2.229	2.203	2.229	2.197	2.249	1,452,511	2.2245	0.29%
2015-10-05	0	3.420	3.410	3.420	3.390	3.450	1,460,000	5,001,900	3.4260	2.223	2.216	2.223	2.203	2.242	2,246,469	2.2266	0.00%
2015-10-02	0	3.420	3.410	3.420	3.360	3.450	1,598,000	5,436,080	3.4018	2.223	2.216	2.223	2.184	2.242	2,458,806	2.2109	3.64%
2015-09-30	0	3.300	3.280	3.300	3.250	3.320	1,578,000	5,185,250	3.2860	2.145	2.132	2.145	2.112	2.158	2,428,033	2.1356	1.85%
2015-09-29	0	3.240	3.240	3.250	3.230	3.400	1,086,000	3,535,508	3.2555	2.106	2.106	2.112	2.099	2.210	1,671,004	2.1158	-3.86%
2015-09-25	0	3.370	3.370	3.380	3.310	3.390	1,092,000	3,652,340	3.3446	2.190	2.190	2.197	2.151	2.203	1,680,236	2.1737	0.60%
2015-09-24	0	3.350	3.330	3.340	3.330	3.390	1,388,000	4,652,720	3.3521	2.177	2.164	2.171	2.164	2.203	2,135,684	2.1786	-0.30%
2015-09-23	0	3.360	3.360	3.370	3.340	3.460	1,690,000	5,721,300	3.3854	2.184	2.184	2.190	2.171	2.249	2,600,365	2.2002	-3.45%
2015-09-22	0	3.480	3.480	3.500	3.470	3.520	1,222,000	4,272,960	3.4967	2.262	2.262	2.275	2.255	2.288	1,880,264	2.2725	0.87%
2015-09-21	0	3.450	3.440	3.450	3.410	3.500	1,094,000	3,773,340	3.4491	2.242	2.236	2.242	2.216	2.275	1,683,313	2.2416	-0.86%
2015-09-18	0	3.480	3.470	3.490	3.360	3.490	8,814,096	30,530,438	3.4638	2.262	2.255	2.268	2.184	2.268	13,562,050	2.2512	2.35%
2015-09-17	0	3.400	3.390	3.410	3.360	3.420	1,148,000	3,890,320	3.3888	2.210	2.203	2.216	2.184	2.223	1,766,402	2.2024	-0.29%
2015-09-16	0	3.410	3.390	3.410	3.360	3.420	1,436,000	4,860,680	3.3849	2.216	2.203	2.216	2.184	2.223	2,209,541	2.1999	1.19%
2015-09-15	0	3.370	3.360	3.370	3.360	3.410	1,140,000	3,846,960	3.3745	2.190	2.184	2.190	2.184	2.216	1,754,092	2.1931	-0.88%
2015-09-14	0	3.400	3.380	3.400	3.370	3.410	1,144,000	3,871,780	3.3844	2.210	2.197	2.210	2.190	2.216	1,760,247	2.1996	0.00%
2015-09-11	0	3.400	3.400	3.420	3.390	3.460	1,880,000	6,452,230	3.4320	2.210	2.210	2.223	2.203	2.249	2,892,714	2.2305	-0.29%
2015-09-10	0	3.410	3.390	3.410	3.360	3.420	1,047,762	3,552,509	3.3906	2.216	2.203	2.216	2.184	2.223	1,612,168	2.2036	-1.45%
2015-09-09	0	3.460	3.450	3.460	3.400	3.480	1,468,000	5,059,460	3.4465	2.249	2.242	2.249	2.210	2.262	2,258,778	2.2399	2.06%
2015-09-08	0	3.390	3.370	3.390	3.280	3.400	1,264,000	4,237,940	3.3528	2.203	2.190	2.203	2.132	2.210	1,944,888	2.1790	1.80%
2015-09-07	0	3.330	3.320	3.330	3.100	3.350	3,116,000	9,983,140	3.2038	2.164	2.158	2.164	2.015	2.177	4,794,519	2.0822	0.91%
2015-09-04	0	3.300	3.290	3.300	3.170	3.400	4,136,000	13,771,456	3.3297	2.145	2.138	2.145	2.060	2.210	6,363,970	2.1640	0.92%
2015-09-02	0	3.270	3.260	3.270	3.250	3.310	1,152,000	3,763,660	3.2671	2.125	2.119	2.125	2.112	2.151	1,772,556	2.1233	-1.21%
2015-09-01	0	3.310	3.290	3.320	3.250	3.380	1,440,000	4,769,080	3.3119	2.151	2.138	2.158	2.112	2.197	2,215,695	2.1524	0.00%
2015-08-31	0	3.310	3.290	3.340	3.260	3.340	2,244,000	7,407,760	3.3011	2.151	2.138	2.171	2.119	2.171	3,452,792	2.1454	-0.90%
2015-08-28	0	3.340	3.320	3.350	3.300	3.380	3,262,000	10,897,540	3.3408	2.171	2.158	2.177	2.145	2.197	5,019,166	2.1712	2.14%
2015-08-27	0	3.270	3.250	3.270	3.120	3.270	3,428,000	10,991,070	3.2063	2.125	2.112	2.125	2.028	2.125	5,274,586	2.0838	6.17%
2015-08-26	0	3.080	3.070	3.100	3.060	3.120	1,610,000	4,967,210	3.0852	2.002	1.995	2.015	1.989	2.028	2,477,271	2.0051	0.33%
2015-08-25	0	3.070	3.070	3.080	3.050	3.180	2,316,210	7,195,854	3.1067	1.995	1.995	2.002	1.982	2.067	3,563,900	2.0191	-1.29%
2015-08-24	0	3.110	3.100	3.140	3.010	3.170	2,514,000	7,818,640	3.1100	2.021	2.015	2.041	1.956	2.060	3,868,235	2.0212	-3.72%
2015-08-21	0	3.230	3.220	3.250	3.160	3.300	1,976,000	6,378,000	3.2277	2.099	2.093	2.112	2.054	2.145	3,040,427	2.0977	-2.12%
2015-08-20	0	3.300	3.280	3.290	3.190	3.340	2,198,000	7,262,070	3.3039	2.145	2.132	2.138	2.073	2.171	3,382,013	2.1473	-0.90%
2015-08-19	0	3.330	3.330	3.340	3.290	3.340	2,700,000	8,959,180	3.3182	2.164	2.164	2.171	2.138	2.171	4,154,429	2.1565	0.00%
2015-08-18	0	3.330	3.310	3.340	3.290	3.340	2,128,000	7,072,540	3.3236	2.164	2.151	2.171	2.138	2.171	3,274,306	2.1600	0.60%
2015-08-17	0	3.310	3.300	3.310	3.300	3.370	1,800,000	5,988,240	3.3268	2.151	2.145	2.151	2.145	2.190	2,769,619	2.1621	-1.19%
2015-08-14	0	3.350	3.360	3.370	3.340	3.370	2,982,000	10,013,380	3.3579	2.177	2.184	2.190	2.171	2.190	4,588,336	2.1824	0.00%
2015-08-13	0	3.350	3.340	3.350	3.320	3.390	1,742,000	5,833,520	3.3487	2.177	2.171	2.177	2.158	2.203	2,680,376	2.1764	0.30%
2015-08-12	0	3.340	3.320	3.340	3.320	3.440	2,216,000	7,444,810	3.3596	2.171	2.158	2.171	2.158	2.236	3,409,709	2.1834	-2.91%
2015-08-11	0	3.440	3.430	3.450	3.410	3.490	2,516,000	8,662,000	3.4428	2.236	2.229	2.242	2.216	2.268	3,871,312	2.2375	0.88%
2015-08-10	0	3.410	3.390	3.410	3.340	3.420	2,376,000	8,028,280	3.3789	2.216	2.203	2.216	2.171	2.223	3,655,898	2.1960	1.19%
2015-08-07	0	3.370	3.360	3.370	3.320	3.400	1,348,000	4,531,260	3.3615	2.190	2.184	2.190	2.158	2.210	2,074,137	2.1846	0.90%
2015-08-06	0	3.340	3.320	3.340	3.310	3.390	1,528,000	5,103,440	3.3399	2.171	2.158	2.171	2.151	2.203	2,351,099	2.1707	-0.30%
2015-08-05	0	3.350	3.320	3.350	3.310	3.400	1,970,000	6,592,170	3.3463	2.177	2.158	2.177	2.151	2.210	3,031,194	2.1748	0.60%
2015-08-04	0	3.330	3.320	3.330	3.260	3.360	2,160,000	7,146,420	3.3085	2.164	2.158	2.164	2.119	2.184	3,323,543	2.1502	0.91%
2015-08-03	0	3.300	3.290	3.300	3.240	3.370	2,088,000	6,921,130	3.3147	2.145	2.138	2.145	2.106	2.190	3,212,758	2.1543	-1.79%
2015-07-31	0	3.360	3.350	3.360	3.300	3.400	2,328,000	7,796,120	3.3488	2.184	2.177	2.184	2.145	2.210	3,582,041	2.1764	0.60%
2015-07-30	0	3.340	3.330	3.340	3.330	3.430	2,542,000	8,574,610	3.3732	2.171	2.164	2.171	2.164	2.229	3,911,318	2.1923	-0.30%
2015-07-29	0	3.350	3.340	3.350	3.330	3.400	2,970,000	9,977,360	3.3594	2.177	2.171	2.177	2.164	2.210	4,569,872	2.1833	0.90%
2015-07-28	0	3.320	3.310	3.320	3.260	3.360	3,126,000	10,393,944	3.3250	2.158	2.151	2.158	2.119	2.184	4,809,906	2.1609	0.00%
2015-07-27	0	3.320	3.310	3.320	3.300	3.430	2,764,000	9,283,940	3.3589	2.158	2.151	2.158	2.145	2.229	4,252,904	2.1830	-3.77%
2015-07-24	0	3.450	3.430	3.450	3.370	3.480	3,058,000	10,490,790	3.4306	2.242	2.229	2.242	2.190	2.262	4,705,276	2.2296	-0.29%
2015-07-23	0	3.460	3.450	3.500	3.400	3.500	3,230,000	11,218,540	3.4732	2.249	2.242	2.275	2.210	2.275	4,969,928	2.2573	0.29%
2015-07-22	0	3.450	3.440	3.460	3.400	3.520	2,690,000	9,272,486	3.4470	2.242	2.236	2.249	2.210	2.288	4,139,042	2.2402	-1.99%
2015-07-21	0	3.520	3.490	3.520	3.480	3.560	2,854,000	10,040,296	3.5180	2.288	2.268	2.288	2.262	2.314	4,391,385	2.2864	0.28%
2015-07-20	0	3.510	3.500	3.510	3.430	3.550	3,068,000	10,786,880	3.5159	2.281	2.275	2.281	2.229	2.307	4,720,662	2.2850	0.86%
2015-07-17	0	3.480	3.460	3.480	3.390	3.480	3,890,000	13,402,150	3.4453	2.262	2.249	2.262	2.203	2.262	5,985,455	2.2391	2.35%
2015-07-16	0	3.400	3.370	3.390	3.240	3.410	3,146,000	10,518,720	3.3435	2.210	2.190	2.203	2.106	2.216	4,840,679	2.1730	3.03%
2015-07-15	0	3.300	3.280	3.300	3.280	3.410	3,378,000	11,238,570	3.3270	2.145	2.132	2.145	2.132	2.216	5,197,652	2.1622	-0.90%
2015-07-14	0	3.330	3.320	3.330	3.240	3.400	3,168,000	10,532,180	3.3246	2.164	2.158	2.164	2.106	2.210	4,874,530	2.1607	-0.60%
2015-07-13	0	3.350	3.340	3.350	3.190	3.350	4,106,000	13,550,980	3.3003	2.177	2.171	2.177	2.073	2.177	6,317,809	2.1449	2.45%
2015-07-10	0	3.270	3.260	3.270	3.150	3.310	5,104,000	16,614,120	3.2551	2.125	2.119	2.125	2.047	2.151	7,853,409	2.1155	4.47%
2015-07-09	0	3.130	3.110	3.130	2.880	3.160	6,558,000	20,265,800	3.0902	2.034	2.021	2.034	1.872	2.054	10,090,646	2.0084	8.68%
2015-07-08	0	2.880	2.860	2.880	2.860	3.030	4,946,000	14,555,100	2.9428	1.872	1.859	1.872	1.859	1.969	7,610,298	1.9126	-5.88%
2015-07-07	0	3.060	3.050	3.060	2.930	3.180	5,356,105	16,225,324	3.0293	1.989	1.982	1.989	1.904	2.067	8,241,318	1.9688	-3.47%
2015-07-06	0	3.170	3.160	3.170	3.060	3.400	4,154,000	13,405,780	3.2272	2.060	2.054	2.060	1.989	2.210	6,391,666	2.0974	-5.65%
2015-07-03	0	3.360	3.360	3.370	3.300	3.460	4,014,000	13,640,290	3.3982	2.184	2.184	2.190	2.145	2.249	6,176,251	2.2085	-1.47%
2015-07-02	0	3.410	3.410	3.420	3.380	3.540	3,572,000	12,376,120	3.4648	2.216	2.216	2.223	2.197	2.301	5,496,156	2.2518	-2.01%
2015-06-30	0	3.480	3.480	3.490	3.210	3.490	7,458,000	25,154,860	3.3729	2.262	2.262	2.268	2.086	2.268	11,475,456	2.1921	4.19%
2015-06-29	0	3.340	3.330	3.340	3.250	3.520	4,524,000	15,336,100	3.3899	2.171	2.164	2.171	2.112	2.288	6,960,977	2.2032	-1.18%
2015-06-26	0	3.380	3.350	3.380	3.300	3.460	4,792,000	16,273,200	3.3959	2.197	2.177	2.197	2.145	2.249	7,373,342	2.2070	-2.03%
2015-06-25	0	3.450	3.420	3.450	3.330	3.480	5,918,000	20,270,040	3.4252	2.242	2.223	2.242	2.164	2.262	9,105,893	2.2260	0.58%
2015-06-24	0	3.430	3.400	3.410	3.340	3.450	8,066,000	27,490,820	3.4082	2.229	2.210	2.216	2.171	2.242	12,410,972	2.2150	2.08%
2015-06-23	0	3.360	3.360	3.370	3.140	3.380	9,814,000	31,681,680	3.2282	2.184	2.184	2.190	2.041	2.197	15,100,580	2.0980	4.35%
2015-06-22	0	3.220	3.190	3.220	3.170	3.280	6,416,000	20,599,980	3.2107	2.093	2.073	2.093	2.060	2.132	9,872,154	2.0867	1.58%
2015-06-19	0	3.170	3.140	3.180	3.130	3.260	4,512,066	14,376,502	3.1862	2.060	2.041	2.067	2.034	2.119	6,942,614	2.0708	-0.31%
2015-06-18	0	3.180	3.150	3.180	3.130	3.210	4,758,000	15,092,740	3.1721	2.067	2.047	2.067	2.034	2.086	7,321,027	2.0616	-0.62%
2015-06-17	0	3.200	3.170	3.200	3.130	3.200	5,566,000	17,566,820	3.1561	2.080	2.060	2.080	2.034	2.080	8,564,278	2.0512	1.59%
2015-06-16	0	3.150	3.130	3.150	3.100	3.240	7,052,000	22,239,520	3.1536	2.047	2.034	2.047	2.015	2.106	10,850,753	2.0496	-2.17%
2015-06-15	0	3.220	3.220	3.230	3.150	3.280	9,292,000	29,732,460	3.1998	2.093	2.093	2.099	2.047	2.132	14,297,390	2.0796	-1.53%
2015-06-12	0	3.270	3.240	3.250	3.170	3.270	11,872,000	38,410,900	3.2354	2.125	2.106	2.112	2.060	2.125	18,267,178	2.1027	1.55%
2015-06-11	0	3.220	3.210	3.220	3.170	3.290	6,452,000	20,886,540	3.2372	2.093	2.086	2.093	2.060	2.138	9,927,547	2.1039	0.62%
2015-06-10	0	3.200	3.180	3.190	3.100	3.220	9,534,000	30,241,840	3.1720	2.080	2.067	2.073	2.015	2.093	14,669,750	2.0615	0.00%
2015-06-09	0	3.200	3.190	3.200	3.150	3.320	7,980,000	25,655,820	3.2150	2.080	2.073	2.080	2.047	2.158	12,278,646	2.0895	-2.44%
2015-06-08	0	3.280	3.270	3.300	3.270	3.370	8,714,000	28,907,290	3.3173	2.132	2.125	2.145	2.125	2.190	13,408,035	2.1560	-0.61%
2015-06-05	0	3.300	3.280	3.300	3.260	3.380	9,896,000	32,869,100	3.3215	2.145	2.132	2.145	2.119	2.197	15,226,752	2.1586	0.00%
2015-06-04	0	3.300	3.300	3.310	3.270	3.410	11,318,000	37,715,580	3.3324	2.145	2.145	2.151	2.125	2.216	17,414,751	2.1657	-1.79%
2015-06-03	0	3.470	3.440	3.470	3.380	3.500	11,170,000	38,411,460	3.4388	2.184	2.165	2.184	2.127	2.203	17,749,697	2.1641	0.58%
2015-06-02	0	3.450	3.450	3.460	3.300	3.520	16,774,000	56,817,052	3.3872	2.171	2.171	2.177	2.077	2.215	26,654,738	2.1316	4.23%
2015-06-01	0	3.310	3.290	3.300	3.250	3.340	11,874,000	39,121,510	3.2947	2.083	2.070	2.077	2.045	2.102	18,868,389	2.0734	0.00%
2015-05-29	0	3.310	3.290	3.330	3.200	3.390	11,628,000	37,981,222	3.2664	2.083	2.070	2.096	2.014	2.133	18,477,482	2.0555	1.53%
2015-05-28	0	3.260	3.260	3.270	3.190	3.380	9,674,000	31,776,890	3.2848	2.052	2.052	2.058	2.007	2.127	15,372,477	2.0671	-3.26%
2015-05-27	0	3.370	3.350	3.370	3.300	3.430	10,840,000	36,306,476	3.3493	2.121	2.108	2.121	2.077	2.159	17,225,310	2.1077	-2.03%
2015-05-26	0	3.440	3.700	3.900	3.150	3.700	15,106,000	48,854,500	3.2341	2.165	2.328	2.454	1.982	2.328	24,004,201	2.0352	10.97%
2015-05-22	0	3.100	3.090	3.100	2.980	3.100	15,474,000	47,271,390	3.0549	1.951	1.945	1.951	1.875	1.951	24,588,972	1.9225	1.97%
2015-05-21	0	3.040	3.010	3.040	2.900	3.070	9,760,000	29,254,000	2.9973	1.913	1.894	1.913	1.825	1.932	15,509,136	1.8862	-0.33%
2015-05-20	0	3.050	3.040	3.050	2.980	3.080	8,356,000	25,274,880	3.0248	1.919	1.913	1.919	1.875	1.938	13,278,108	1.9035	0.00%
2015-05-19	0	3.050	3.050	3.060	2.930	3.050	13,284,000	39,500,340	2.9735	1.919	1.919	1.926	1.844	1.919	21,108,950	1.8713	3.04%
2015-05-18	0	2.960	2.950	2.970	2.960	3.020	12,432,000	37,126,800	2.9864	1.863	1.856	1.869	1.863	1.901	19,755,079	1.8794	-1.66%
2015-05-15	0	3.010	2.990	3.040	2.950	3.050	11,162,000	33,458,260	2.9975	1.894	1.882	1.913	1.856	1.919	17,736,985	1.8864	0.33%
2015-05-14	0	3.000	2.980	3.000	2.910	3.000	11,172,000	33,076,870	2.9607	1.888	1.875	1.888	1.831	1.888	17,752,875	1.8632	1.35%
2015-05-13	0	2.960	2.930	2.960	2.830	2.980	9,820,210	28,652,569	2.9177	1.863	1.844	1.863	1.781	1.875	15,604,812	1.8361	2.07%
2015-05-12	0	2.900	2.890	2.910	2.820	2.940	10,576,315	30,394,748	2.8739	1.825	1.819	1.831	1.775	1.850	16,806,302	1.8085	-0.34%
2015-05-11	0	2.910	2.890	2.920	2.850	3.010	7,194,000	20,967,000	2.9145	1.831	1.819	1.838	1.794	1.894	11,431,631	1.8341	0.69%
2015-05-08	0	2.890	2.880	2.890	2.800	2.900	7,098,077	20,314,519	2.8620	1.819	1.812	1.819	1.762	1.825	11,279,205	1.8011	3.21%
2015-05-07	0	2.800	2.790	2.810	2.720	2.850	6,158,000	17,193,640	2.7921	1.762	1.756	1.768	1.712	1.794	9,785,375	1.7571	-2.44%
2015-05-06	0	2.870	2.850	2.880	2.830	2.960	7,486,000	21,715,700	2.9008	1.806	1.794	1.812	1.781	1.863	11,895,634	1.8255	-3.37%
2015-05-05	0	2.970	2.950	2.980	2.930	3.090	13,280,000	39,849,320	3.0007	1.869	1.856	1.875	1.844	1.945	21,102,594	1.8884	-2.62%
2015-05-04	0	3.050	3.030	3.050	2.950	3.050	14,398,000	43,422,300	3.0159	1.919	1.907	1.919	1.856	1.919	22,879,153	1.8979	4.10%
2015-04-30	0	2.930	2.930	2.940	2.850	3.000	9,330,000	27,208,760	2.9163	1.844	1.844	1.850	1.794	1.888	14,825,844	1.8352	1.74%
2015-04-29	0	2.880	2.850	2.880	2.820	2.920	5,772,000	16,540,080	2.8656	1.812	1.794	1.812	1.775	1.838	9,172,001	1.8033	-0.69%
2015-04-28	0	2.900	2.880	2.900	2.830	2.950	7,756,000	22,397,740	2.8878	1.825	1.812	1.825	1.781	1.856	12,324,678	1.8173	-0.34%
2015-04-27	0	2.910	2.900	2.920	2.870	2.930	6,180,000	17,959,560	2.9061	1.831	1.825	1.838	1.806	1.844	9,820,334	1.8288	2.46%
2015-04-24	0	2.840	2.820	2.840	2.800	2.890	5,760,000	16,419,268	2.8506	1.787	1.775	1.787	1.762	1.819	9,152,932	1.7939	-0.35%
2015-04-23	0	2.850	2.830	2.850	2.830	2.930	6,964,000	20,053,800	2.8796	1.794	1.781	1.794	1.781	1.844	11,066,150	1.8122	0.71%
2015-04-22	0	2.830	2.830	2.860	2.760	2.860	7,642,000	21,724,040	2.8427	1.781	1.781	1.800	1.737	1.800	12,143,526	1.7889	2.17%
2015-04-21	0	2.770	2.770	2.780	2.740	2.820	3,726,000	10,331,860	2.7729	1.743	1.743	1.749	1.724	1.775	5,920,803	1.7450	0.73%
2015-04-20	0	2.750	2.750	2.770	2.700	2.910	4,026,000	11,330,120	2.8142	1.731	1.731	1.743	1.699	1.831	6,397,518	1.7710	-4.51%
2015-04-17	0	2.880	2.850	2.880	2.860	2.910	4,160,000	11,986,620	2.8814	1.812	1.794	1.812	1.800	1.831	6,610,451	1.8133	0.35%
2015-04-16	0	2.870	2.850	2.870	2.810	2.880	3,928,000	11,169,640	2.8436	1.806	1.794	1.806	1.768	1.812	6,241,791	1.7895	1.41%
2015-04-15	0	2.830	2.800	2.830	2.790	2.860	3,192,000	9,034,020	2.8302	1.781	1.762	1.781	1.756	1.800	5,072,250	1.7811	0.35%
2015-04-14	0	2.820	2.800	2.820	2.800	2.910	4,290,000	12,221,040	2.8487	1.775	1.762	1.775	1.762	1.831	6,817,028	1.7927	-2.08%
2015-04-13	0	2.880	2.850	2.880	2.770	2.900	5,468,000	15,577,420	2.8488	1.812	1.794	1.812	1.743	1.825	8,688,930	1.7928	3.97%
2015-04-10	0	2.770	2.750	2.760	2.710	2.820	3,652,000	10,132,520	2.7745	1.743	1.731	1.737	1.705	1.775	5,803,213	1.7460	1.84%
2015-04-09	0	2.720	2.720	2.740	2.650	2.820	5,104,000	14,036,420	2.7501	1.712	1.712	1.724	1.668	1.775	8,110,515	1.7306	5.02%
2015-04-08	0	2.590	2.580	2.600	2.560	2.610	4,576,000	11,826,360	2.5844	1.630	1.624	1.636	1.611	1.642	7,271,496	1.6264	3.19%
2015-04-02	0	2.510	2.500	2.510	2.490	2.600	3,118,000	7,908,240	2.5363	1.580	1.573	1.580	1.567	1.636	4,954,660	1.5961	0.80%
2015-04-01	0	2.490	2.450	2.490	2.480	2.530	2,612,000	6,516,040	2.4947	1.567	1.542	1.567	1.561	1.592	4,150,601	1.5699	0.00%
2015-03-31	0	2.490	2.480	2.490	2.480	2.620	3,168,000	8,045,080	2.5395	1.567	1.561	1.567	1.561	1.649	5,034,113	1.5981	0.40%
2015-03-30	0	2.480	2.460	2.480	2.400	2.480	4,434,000	10,778,240	2.4308	1.561	1.548	1.561	1.510	1.561	7,045,851	1.5297	4.20%
2015-03-27	0	2.380	2.370	2.390	2.370	2.410	1,900,000	4,531,220	2.3849	1.498	1.491	1.504	1.491	1.517	3,019,196	1.5008	0.42%
2015-03-26	0	2.370	2.360	2.370	2.360	2.400	1,098,000	2,608,200	2.3754	1.491	1.485	1.491	1.485	1.510	1,744,778	1.4949	0.00%
2015-03-25	0	2.370	2.370	2.380	2.370	2.390	1,376,000	3,271,880	2.3778	1.491	1.491	1.498	1.491	1.504	2,186,534	1.4964	-0.42%
2015-03-24	0	2.380	2.370	2.380	2.370	2.410	1,146,000	2,736,340	2.3877	1.498	1.491	1.498	1.491	1.517	1,821,052	1.5026	0.00%
2015-03-23	0	2.380	2.370	2.380	2.380	2.410	1,646,000	3,929,244	2.3871	1.498	1.491	1.498	1.498	1.517	2,615,578	1.5022	-0.42%
2015-03-20	0	2.390	2.360	2.390	2.360	2.400	3,664,000	8,728,380	2.3822	1.504	1.485	1.504	1.485	1.510	5,822,282	1.4991	0.00%
2015-03-19	0	2.390	2.360	2.390	2.360	2.390	1,396,000	3,333,500	2.3879	1.504	1.485	1.504	1.485	1.504	2,218,315	1.5027	0.84%
2015-03-18	0	2.370	2.360	2.370	2.360	2.400	1,258,000	2,994,960	2.3807	1.491	1.485	1.491	1.485	1.510	1,999,026	1.4982	-0.42%
2015-03-17	0	2.380	2.370	2.390	2.370	2.410	1,404,000	3,360,020	2.3932	1.498	1.491	1.504	1.491	1.517	2,231,027	1.5060	0.00%
2015-03-16	0	2.380	2.370	2.380	2.370	2.390	1,740,000	4,142,860	2.3810	1.498	1.491	1.498	1.491	1.504	2,764,948	1.4983	-0.42%
2015-03-13	0	2.390	2.380	2.390	2.380	2.410	1,360,000	3,260,140	2.3972	1.504	1.498	1.504	1.498	1.517	2,161,109	1.5085	0.42%
2015-03-12	0	2.380	2.370	2.390	2.360	2.400	1,702,000	4,058,700	2.3847	1.498	1.491	1.504	1.485	1.510	2,704,564	1.5007	0.00%
2015-03-11	0	2.380	2.380	2.390	2.360	2.410	1,500,000	3,584,230	2.3895	1.498	1.498	1.504	1.485	1.517	2,383,576	1.5037	-0.42%
2015-03-10	0	2.390	2.370	2.390	2.370	2.430	1,712,000	4,107,960	2.3995	1.504	1.491	1.504	1.491	1.529	2,720,455	1.5100	-0.42%
2015-03-09	0	2.400	2.390	2.400	2.380	2.400	1,458,000	3,490,060	2.3937	1.510	1.504	1.510	1.498	1.510	2,316,836	1.5064	0.00%
2015-03-06	0	2.400	2.400	2.420	2.400	2.450	1,524,000	3,697,700	2.4263	1.510	1.510	1.523	1.510	1.542	2,421,713	1.5269	-0.83%
2015-03-05	0	2.420	2.410	2.420	2.410	2.450	1,874,000	4,570,420	2.4389	1.523	1.517	1.523	1.517	1.542	2,977,881	1.5348	-0.82%
2015-03-04	0	2.440	2.440	2.450	2.430	2.470	1,700,000	4,165,700	2.4504	1.536	1.536	1.542	1.529	1.554	2,701,386	1.5421	-0.81%
2015-03-03	0	2.460	2.460	2.470	2.440	2.500	2,132,000	5,285,140	2.4790	1.548	1.548	1.554	1.536	1.573	3,387,856	1.5600	-0.81%
2015-03-02	0	2.480	2.470	2.480	2.450	2.490	1,934,000	4,775,660	2.4693	1.561	1.554	1.561	1.542	1.567	3,073,224	1.5540	1.22%
2015-02-27	0	2.450	2.440	2.450	2.420	2.460	1,582,000	3,865,560	2.4435	1.542	1.536	1.542	1.523	1.548	2,513,878	1.5377	0.41%
2015-02-26	0	2.440	2.430	2.440	2.420	2.450	1,530,000	3,718,500	2.4304	1.536	1.529	1.536	1.523	1.542	2,431,248	1.5295	0.41%
2015-02-25	0	2.430	2.420	2.430	2.420	2.450	1,682,000	4,088,560	2.4308	1.529	1.523	1.529	1.523	1.542	2,672,783	1.5297	0.41%
2015-02-24	0	2.420	2.420	2.430	2.410	2.450	1,250,000	3,040,360	2.4323	1.523	1.523	1.529	1.517	1.542	1,986,313	1.5307	-0.82%
2015-02-23	0	2.440	2.430	2.450	2.410	2.450	2,198,000	5,355,950	2.4367	1.536	1.529	1.542	1.517	1.542	3,492,734	1.5335	0.00%
2015-02-18	0	2.440	2.430	2.440	2.420	2.450	684,000	1,671,440	2.4436	1.536	1.529	1.536	1.523	1.542	1,086,911	1.5378	0.83%
2015-02-17	0	2.420	2.410	2.430	2.400	2.430	1,110,000	2,695,560	2.4284	1.523	1.517	1.529	1.510	1.529	1,763,846	1.5282	0.00%
2015-02-16	0	2.420	2.400	2.420	2.400	2.430	1,246,000	3,013,180	2.4183	1.523	1.510	1.523	1.510	1.529	1,979,957	1.5218	1.68%
2015-02-13	0	2.380	2.370	2.380	2.350	2.400	1,390,000	3,302,180	2.3757	1.498	1.491	1.498	1.479	1.510	2,208,781	1.4950	0.85%
2015-02-12	0	2.360	2.350	2.380	2.350	2.420	1,945,054	4,630,586	2.3807	1.485	1.479	1.498	1.479	1.523	3,090,790	1.4982	-1.67%
2015-02-11	0	2.400	2.390	2.400	2.390	2.450	1,550,000	3,725,820	2.4038	1.510	1.504	1.510	1.504	1.542	2,463,029	1.5127	-0.83%
2015-02-10	0	2.420	2.400	2.420	2.400	2.440	1,320,000	3,186,780	2.4142	1.523	1.510	1.523	1.510	1.536	2,097,547	1.5193	0.00%
2015-02-09	0	2.420	2.400	2.420	2.400	2.430	1,670,000	4,049,320	2.4247	1.523	1.510	1.523	1.510	1.529	2,653,715	1.5259	-0.41%
2015-02-06	0	2.430	2.430	2.450	2.430	2.490	1,242,000	3,069,620	2.4715	1.529	1.529	1.542	1.529	1.567	1,973,601	1.5553	-0.41%
2015-02-05	0	2.440	2.440	2.470	2.440	2.490	2,604,000	6,427,140	2.4682	1.536	1.536	1.554	1.536	1.567	4,137,888	1.5532	2.09%
2015-02-04	0	2.390	2.390	2.410	2.380	2.410	1,873,578	4,492,652	2.3979	1.504	1.504	1.517	1.498	1.517	2,977,211	1.5090	0.00%
2015-02-03	0	2.390	2.360	2.390	2.360	2.410	1,296,000	3,090,480	2.3846	1.504	1.485	1.504	1.485	1.517	2,059,410	1.5007	0.42%
2015-02-02	0	2.380	2.370	2.380	2.350	2.430	1,678,000	3,987,120	2.3761	1.498	1.491	1.498	1.479	1.529	2,666,427	1.4953	-1.24%
2015-01-30	0	2.410	2.400	2.420	2.380	2.440	2,380,000	5,743,160	2.4131	1.517	1.510	1.523	1.498	1.536	3,781,941	1.5186	0.42%
2015-01-29	0	2.400	2.380	2.400	2.360	2.410	4,010,000	9,566,120	2.3856	1.510	1.498	1.510	1.485	1.517	6,372,094	1.5013	0.00%
2015-01-28	0	2.400	2.400	2.410	2.390	2.410	1,598,000	3,838,480	2.4021	1.510	1.510	1.517	1.504	1.517	2,539,303	1.5116	-0.83%
2015-01-27	0	2.420	2.400	2.410	2.400	2.440	3,154,000	7,617,300	2.4151	1.523	1.510	1.517	1.510	1.536	5,011,866	1.5199	0.00%
2015-01-26	0	2.420	2.400	2.420	2.340	2.430	4,862,000	11,621,540	2.3903	1.523	1.510	1.523	1.473	1.529	7,725,965	1.5042	1.68%
2015-01-23	0	2.380	2.370	2.380	2.350	2.400	2,778,526	6,605,660	2.3774	1.498	1.491	1.498	1.479	1.510	4,415,219	1.4961	0.42%
2015-01-22	0	2.370	2.360	2.370	2.360	2.400	2,091,600	4,980,612	2.3812	1.491	1.485	1.491	1.485	1.510	3,323,659	1.4985	0.00%
2015-01-21	0	2.370	2.370	2.380	2.350	2.380	3,214,000	7,604,140	2.3659	1.491	1.491	1.498	1.479	1.498	5,107,209	1.4889	0.85%
2015-01-20	0	2.350	2.350	2.370	2.300	2.400	6,500,000	15,319,380	2.3568	1.479	1.479	1.491	1.447	1.510	10,328,830	1.4832	0.43%
2015-01-19	0	2.340	2.340	2.350	2.320	2.400	1,738,000	4,082,020	2.3487	1.473	1.473	1.479	1.460	1.510	2,761,770	1.4780	-1.27%
2015-01-16	0	2.370	2.360	2.370	2.360	2.430	2,186,000	5,218,020	2.3870	1.491	1.485	1.491	1.485	1.529	3,473,665	1.5022	-1.25%
2015-01-15	0	2.400	2.380	2.400	2.370	2.430	2,296,000	5,506,040	2.3981	1.510	1.498	1.510	1.491	1.529	3,648,461	1.5091	-0.83%
2015-01-14	0	2.420	2.410	2.420	2.410	2.440	1,734,000	4,198,680	2.4214	1.523	1.517	1.523	1.517	1.536	2,755,414	1.5238	0.41%
2015-01-13	0	2.410	2.400	2.420	2.380	2.420	3,046,000	7,322,400	2.4039	1.517	1.510	1.523	1.498	1.523	4,840,249	1.5128	0.00%
2015-01-12	0	2.410	2.410	2.430	2.410	2.450	2,190,000	5,312,820	2.4259	1.517	1.517	1.529	1.517	1.542	3,480,021	1.5267	-2.03%
2015-01-09	0	2.460	2.450	2.470	2.420	2.480	2,592,000	6,373,520	2.4589	1.548	1.542	1.554	1.523	1.561	4,118,820	1.5474	-0.40%
2015-01-08	0	2.470	2.470	2.480	2.390	2.510	4,228,000	10,517,520	2.4876	1.554	1.554	1.561	1.504	1.580	6,718,507	1.5655	-0.80%
2015-01-07	0	2.490	2.480	2.500	2.430	2.540	4,408,000	10,991,880	2.4936	1.567	1.561	1.573	1.529	1.598	7,004,536	1.5693	-1.19%
2015-01-06	0	2.520	2.490	2.520	2.390	2.550	4,246,000	10,696,520	2.5192	1.586	1.567	1.586	1.504	1.605	6,747,110	1.5853	0.40%
2015-01-05	0	2.510	2.500	2.510	2.440	2.510	4,812,000	11,906,260	2.4743	1.580	1.573	1.580	1.536	1.580	7,646,512	1.5571	1.21%
2015-01-02	0	2.480	2.470	2.480	2.400	2.480	4,952,000	12,036,240	2.4306	1.561	1.554	1.561	1.510	1.561	7,868,979	1.5296	2.90%
2014-12-31	0	2.410	2.400	2.410	2.380	2.420	2,260,000	5,408,480	2.3931	1.517	1.510	1.517	1.498	1.523	3,591,255	1.5060	0.84%
2014-12-30	0	2.390	2.380	2.390	2.360	2.400	3,554,000	8,464,420	2.3817	1.504	1.498	1.504	1.485	1.510	5,647,486	1.4988	0.42%
2014-12-29	0	2.380	2.370	2.380	2.360	2.410	3,412,000	8,131,860	2.3833	1.498	1.491	1.498	1.485	1.517	5,421,841	1.4998	0.85%
2014-12-24	0	2.360	2.350	2.360	2.350	2.400	1,798,000	4,278,580	2.3796	1.485	1.479	1.485	1.479	1.510	2,857,113	1.4975	-0.84%
2014-12-23	0	2.380	2.360	2.380	2.360	2.450	3,098,000	7,400,940	2.3889	1.498	1.485	1.498	1.485	1.542	4,922,879	1.5034	-0.83%
2014-12-22	0	2.400	2.370	2.400	2.370	2.430	4,244,000	10,183,100	2.3994	1.510	1.491	1.510	1.491	1.529	6,743,931	1.5100	0.42%
2014-12-19	0	2.390	2.380	2.390	2.370	2.440	4,934,000	11,833,300	2.3983	1.504	1.498	1.504	1.491	1.536	7,840,377	1.5093	-0.83%
2014-12-18	0	2.410	2.410	2.420	2.390	2.470	4,314,000	10,447,840	2.4218	1.517	1.517	1.523	1.504	1.554	6,855,165	1.5241	0.00%
2014-12-17	0	2.410	2.400	2.410	2.370	2.460	6,098,000	14,683,340	2.4079	1.517	1.510	1.517	1.491	1.548	9,690,032	1.5153	0.42%
2014-12-16	0	2.400	2.390	2.400	2.350	2.440	5,568,000	13,373,680	2.4019	1.510	1.504	1.510	1.479	1.536	8,847,835	1.5115	-1.23%
2014-12-15	0	2.430	2.420	2.430	2.350	2.480	5,212,000	12,548,460	2.4076	1.529	1.523	1.529	1.479	1.561	8,282,133	1.5151	-2.02%
2014-12-12	0	2.480	2.470	2.480	2.450	2.560	3,318,000	8,319,300	2.5073	1.561	1.554	1.561	1.542	1.611	5,272,470	1.5779	-1.20%
2014-12-11	0	2.510	2.500	2.510	2.500	2.570	3,591,021	9,095,691	2.5329	1.580	1.573	1.580	1.573	1.617	5,706,315	1.5940	-1.95%
2014-12-10	0	2.560	2.550	2.560	2.530	2.590	4,078,000	10,449,680	2.5625	1.611	1.605	1.611	1.592	1.630	6,480,149	1.6126	-0.78%
2014-12-09	0	2.580	2.570	2.580	2.570	2.670	4,498,000	11,826,240	2.6292	1.624	1.617	1.624	1.617	1.680	7,147,550	1.6546	-1.90%
2014-12-08	0	2.630	2.620	2.630	2.600	2.690	5,768,000	15,265,600	2.6466	1.655	1.649	1.655	1.636	1.693	9,165,645	1.6655	-0.75%
2014-12-05	0	2.650	2.640	2.650	2.640	2.720	5,348,000	14,323,260	2.6782	1.668	1.661	1.668	1.661	1.712	8,498,244	1.6854	-1.12%
2014-12-04	0	2.680	2.670	2.680	2.650	2.680	4,694,000	12,512,800	2.6657	1.687	1.680	1.687	1.668	1.687	7,459,004	1.6775	0.75%
2014-12-03	0	2.660	2.650	2.660	2.650	2.720	4,742,000	12,723,900	2.6832	1.674	1.668	1.674	1.668	1.712	7,535,279	1.6886	0.38%
2014-12-02	0	2.650	2.640	2.650	2.610	2.670	4,862,014	12,816,455	2.6360	1.668	1.661	1.668	1.642	1.680	7,725,987	1.6589	0.76%
2014-12-01	0	2.630	2.620	2.640	2.580	2.680	7,284,000	19,218,920	2.6385	1.655	1.649	1.661	1.624	1.687	11,574,646	1.6604	-0.75%
2014-11-28	0	2.650	2.640	2.650	2.570	2.650	4,806,000	12,415,760	2.5834	1.668	1.661	1.668	1.617	1.668	7,636,978	1.6257	2.71%
2014-11-27	0	2.580	2.570	2.580	2.550	2.590	3,574,000	9,172,060	2.5663	1.624	1.617	1.624	1.605	1.630	5,679,267	1.6150	-0.39%
2014-11-26	0	2.590	2.580	2.590	2.530	2.590	4,446,000	11,349,220	2.5527	1.630	1.624	1.630	1.592	1.630	7,064,920	1.6064	1.57%
2014-11-25	0	2.550	2.540	2.550	2.500	2.550	4,812,000	12,155,000	2.5260	1.605	1.598	1.605	1.573	1.605	7,646,512	1.5896	0.39%
2014-11-24	0	2.540	2.530	2.540	2.440	2.540	2,969,007	7,406,047	2.4945	1.598	1.592	1.598	1.536	1.598	4,717,903	1.5698	4.10%
2014-11-21	0	2.440	2.430	2.440	2.410	2.450	2,261,063	5,509,509	2.4367	1.536	1.529	1.536	1.517	1.542	3,592,944	1.5334	0.83%
2014-11-20	0	2.420	2.410	2.420	2.400	2.450	3,116,014	7,548,193	2.4224	1.523	1.517	1.523	1.510	1.542	4,951,504	1.5244	-0.41%
2014-11-19	0	2.430	2.410	2.440	2.410	2.460	2,730,000	6,651,680	2.4365	1.529	1.517	1.536	1.517	1.548	4,338,109	1.5333	0.00%
2014-11-18	0	2.430	2.410	2.430	2.410	2.480	2,978,000	7,302,932	2.4523	1.529	1.517	1.529	1.517	1.561	4,732,193	1.5432	-1.22%
2014-11-17	0	2.460	2.450	2.490	2.460	2.610	3,416,000	8,526,420	2.4960	1.548	1.542	1.567	1.548	1.642	5,428,197	1.5708	-0.40%
2014-11-14	0	2.470	2.450	2.470	2.450	2.490	1,644,000	4,071,900	2.4768	1.554	1.542	1.554	1.542	1.567	2,612,399	1.5587	-0.80%
2014-11-13	0	2.490	2.460	2.490	2.460	2.500	1,838,000	4,554,940	2.4782	1.567	1.548	1.567	1.548	1.573	2,920,675	1.5596	0.40%
2014-11-12	0	2.480	2.450	2.480	2.470	2.490	1,344,000	3,328,880	2.4768	1.561	1.542	1.561	1.554	1.567	2,135,684	1.5587	0.00%
2014-11-11	0	2.480	2.470	2.480	2.450	2.490	1,654,000	4,086,460	2.4707	1.561	1.554	1.561	1.542	1.567	2,628,290	1.5548	0.40%
2014-11-10	0	2.470	2.470	2.480	2.440	2.480	2,370,000	5,832,360	2.4609	1.554	1.554	1.561	1.536	1.561	3,766,050	1.5487	1.65%
2014-11-07	0	2.430	2.400	2.430	2.400	2.440	2,034,000	4,937,400	2.4274	1.529	1.510	1.529	1.510	1.536	3,232,129	1.5276	-0.41%
2014-11-06	0	2.440	2.420	2.430	2.420	2.470	1,376,000	3,365,960	2.4462	1.536	1.523	1.529	1.523	1.554	2,186,534	1.5394	0.00%
2014-11-05	0	2.440	2.430	2.440	2.430	2.480	1,936,300	4,743,972	2.4500	1.536	1.529	1.536	1.529	1.561	3,076,879	1.5418	-1.21%
2014-11-04	0	2.470	2.460	2.470	2.460	2.500	1,624,000	4,026,040	2.4791	1.554	1.548	1.554	1.548	1.573	2,580,618	1.5601	-1.20%
2014-11-03	0	2.500	2.470	2.500	2.450	2.500	1,704,000	4,213,180	2.4725	1.573	1.554	1.573	1.542	1.573	2,707,743	1.5560	0.81%
2014-10-31	0	2.480	2.470	2.480	2.430	2.480	1,634,000	4,023,780	2.4625	1.561	1.554	1.561	1.529	1.561	2,596,509	1.5497	1.22%
2014-10-30	0	2.450	2.440	2.450	2.420	2.470	1,518,000	3,710,000	2.4440	1.542	1.536	1.542	1.523	1.554	2,412,179	1.5380	-0.41%
2014-10-29	0	2.460	2.450	2.460	2.430	2.480	1,774,000	4,361,580	2.4586	1.548	1.542	1.548	1.529	1.561	2,818,976	1.5472	0.41%
2014-10-28	0	2.450	2.440	2.450	2.410	2.460	1,738,447	4,237,399	2.4375	1.542	1.536	1.542	1.517	1.548	2,762,481	1.5339	0.82%
2014-10-27	0	2.430	2.430	2.440	2.430	2.470	1,698,000	4,153,060	2.4459	1.529	1.529	1.536	1.529	1.554	2,698,208	1.5392	-1.62%
2014-10-24	0	2.470	2.460	2.470	2.400	2.490	3,300,000	8,067,800	2.4448	1.554	1.548	1.554	1.510	1.567	5,243,868	1.5385	1.23%
2014-10-23	0	2.440	2.420	2.440	2.400	2.450	3,276,400	7,965,656	2.4312	1.536	1.523	1.536	1.510	1.542	5,206,366	1.5300	0.83%
2014-10-22	0	2.420	2.400	2.420	2.400	2.420	1,742,000	4,204,620	2.4137	1.523	1.510	1.523	1.510	1.523	2,768,126	1.5189	0.41%
2014-10-21	0	2.410	2.400	2.410	2.410	2.430	1,266,000	3,056,240	2.4141	1.517	1.510	1.517	1.517	1.529	2,011,738	1.5192	-0.41%
2014-10-20	0	2.420	2.400	2.420	2.400	2.430	1,754,000	4,235,200	2.4146	1.523	1.510	1.523	1.510	1.529	2,787,195	1.5195	1.26%
2014-10-17	0	2.390	2.390	2.400	2.380	2.420	1,978,000	4,754,880	2.4039	1.504	1.504	1.510	1.498	1.523	3,143,142	1.5128	-0.42%
2014-10-16	0	2.400	2.400	2.410	2.390	2.430	1,612,000	3,886,660	2.4111	1.510	1.510	1.517	1.504	1.529	2,561,550	1.5173	-0.83%
2014-10-15	0	2.420	2.420	2.430	2.390	2.450	1,752,447	4,254,343	2.4277	1.523	1.523	1.529	1.504	1.542	2,784,727	1.5277	0.41%
2014-10-14	0	2.410	2.410	2.420	2.390	2.440	1,742,000	4,212,440	2.4182	1.517	1.517	1.523	1.504	1.536	2,768,126	1.5218	1.26%
2014-10-13	0	2.380	2.380	2.390	2.360	2.390	1,718,000	4,087,480	2.3792	1.498	1.498	1.504	1.485	1.504	2,729,989	1.4973	-0.83%
2014-10-10	0	2.400	2.380	2.400	2.380	2.430	2,118,000	5,103,600	2.4096	1.510	1.498	1.510	1.498	1.529	3,365,610	1.5164	-1.23%
2014-10-09	0	2.430	2.390	2.430	2.380	2.430	2,002,000	4,847,260	2.4212	1.529	1.504	1.529	1.498	1.529	3,181,280	1.5237	1.67%
2014-10-08	0	2.390	2.380	2.390	2.380	2.410	1,524,000	3,651,480	2.3960	1.504	1.498	1.504	1.498	1.517	2,421,713	1.5078	-0.42%
2014-10-07	0	2.400	2.400	2.420	2.390	2.430	1,682,160	4,054,349	2.4102	1.510	1.510	1.523	1.504	1.529	2,673,038	1.5168	-0.83%
2014-10-06	0	2.420	2.410	2.420	2.400	2.450	1,653,212	4,015,080	2.4287	1.523	1.517	1.523	1.510	1.542	2,627,038	1.5284	1.68%
2014-10-03	0	2.380	2.370	2.380	2.330	2.380	2,184,000	5,145,500	2.3560	1.498	1.491	1.498	1.466	1.498	3,470,487	1.4826	3.03%
2014-09-30	0	2.310	2.310	2.320	2.310	2.340	1,534,000	3,562,420	2.3223	1.454	1.454	1.460	1.454	1.473	2,437,604	1.4614	-1.28%
2014-09-29	0	2.340	2.340	2.360	2.330	2.370	1,848,000	4,345,080	2.3512	1.473	1.473	1.485	1.466	1.491	2,936,566	1.4796	-2.09%
2014-09-26	0	2.390	2.380	2.390	2.380	2.450	2,746,000	6,633,820	2.4158	1.504	1.498	1.504	1.498	1.542	4,363,533	1.5203	-0.83%
2014-09-25	0	2.410	2.390	2.410	2.400	2.450	1,670,386	4,022,894	2.4084	1.517	1.504	1.517	1.510	1.542	2,654,328	1.5156	1.26%
2014-09-24	0	2.380	2.370	2.380	2.360	2.400	1,954,000	4,660,500	2.3851	1.498	1.491	1.498	1.485	1.510	3,105,005	1.5010	0.42%
2014-09-23	0	2.370	2.360	2.370	2.330	2.410	1,692,000	4,034,200	2.3843	1.491	1.485	1.491	1.466	1.517	2,688,674	1.5004	0.85%
2014-09-22	0	2.350	2.350	2.360	2.350	2.400	1,758,000	4,178,920	2.3771	1.479	1.479	1.485	1.479	1.510	2,793,551	1.4959	-1.67%
2014-09-19	0	2.390	2.380	2.390	2.380	2.410	1,856,000	4,444,200	2.3945	1.504	1.498	1.504	1.498	1.517	2,949,278	1.5069	0.00%
2014-09-18	0	2.390	2.370	2.390	2.370	2.400	2,190,000	5,232,000	2.3890	1.504	1.491	1.504	1.491	1.510	3,480,021	1.5034	-0.83%
2014-09-17	0	2.410	2.380	2.410	2.360	2.420	1,906,000	4,561,960	2.3935	1.517	1.498	1.517	1.485	1.523	3,028,731	1.5062	1.69%
2014-09-16	0	2.370	2.340	2.350	2.350	2.400	1,142,386	2,720,362	2.3813	1.491	1.473	1.479	1.479	1.510	1,815,309	1.4986	0.42%
2014-09-15	0	2.360	2.350	2.360	2.340	2.390	1,756,000	4,155,960	2.3667	1.485	1.479	1.485	1.473	1.504	2,790,373	1.4894	-0.42%
2014-09-12	0	2.370	2.370	2.380	2.350	2.390	1,876,000	4,444,360	2.3691	1.491	1.491	1.498	1.479	1.504	2,981,059	1.4909	-0.42%
2014-09-11	0	2.380	2.370	2.380	2.350	2.380	2,108,000	4,973,220	2.3592	1.498	1.491	1.498	1.479	1.498	3,349,719	1.4847	0.85%
2014-09-10	0	2.360	2.330	2.340	2.330	2.380	1,508,000	3,566,600	2.3651	1.485	1.466	1.473	1.466	1.498	2,396,289	1.4884	-0.84%
2014-09-08	0	2.380	2.350	2.380	2.370	2.390	1,570,000	3,738,580	2.3813	1.498	1.479	1.498	1.491	1.504	2,494,810	1.4985	-0.83%
2014-09-05	0	2.400	2.350	2.400	2.380	2.400	1,988,000	4,754,420	2.3916	1.510	1.479	1.510	1.498	1.510	3,159,033	1.5050	0.42%
2014-09-04	0	2.390	2.360	2.390	2.360	2.400	2,156,000	5,136,720	2.3825	1.504	1.485	1.504	1.485	1.510	3,425,993	1.4993	-0.42%
2014-09-03	0	2.400	2.380	2.400	2.350	2.400	2,158,000	5,129,640	2.3770	1.510	1.498	1.510	1.479	1.510	3,429,172	1.4959	0.42%
2014-09-02	0	2.390	2.350	2.390	2.360	2.390	2,450,000	5,828,820	2.3791	1.504	1.479	1.504	1.485	1.504	3,893,174	1.4972	0.00%
2014-09-01	0	2.390	2.350	2.390	2.340	2.400	2,854,000	6,795,240	2.3810	1.504	1.479	1.504	1.473	1.510	4,535,151	1.4983	0.42%
2014-08-29	0	2.380	2.370	2.380	2.350	2.410	3,046,000	7,265,260	2.3852	1.498	1.491	1.498	1.479	1.517	4,840,249	1.5010	0.00%
2014-08-28	0	2.380	2.360	2.380	2.300	2.380	2,188,000	5,187,860	2.3711	1.498	1.485	1.498	1.447	1.498	3,476,843	1.4921	1.28%
2014-08-27	0	2.350	2.340	2.350	2.320	2.370	1,504,000	3,539,040	2.3531	1.479	1.473	1.479	1.460	1.491	2,389,932	1.4808	0.00%
2014-08-26	0	2.350	2.300	2.350	2.320	2.370	2,162,000	5,066,060	2.3432	1.479	1.447	1.479	1.460	1.491	3,435,528	1.4746	0.43%
2014-08-25	0	2.340	2.320	2.340	2.330	2.360	1,120,000	2,623,520	2.3424	1.473	1.460	1.473	1.466	1.485	1,779,737	1.4741	-0.43%
2014-08-22	0	2.350	2.300	2.350	2.300	2.350	1,850,386	4,322,643	2.3361	1.479	1.447	1.479	1.447	1.479	2,940,357	1.4701	0.43%
2014-08-21	0	2.340	2.310	2.340	2.300	2.340	1,218,000	2,829,920	2.3234	1.473	1.454	1.473	1.447	1.473	1,935,464	1.4621	0.00%
2014-08-20	0	2.340	2.300	2.340	2.300	2.340	1,406,000	3,268,820	2.3249	1.473	1.447	1.473	1.447	1.473	2,234,205	1.4631	0.43%
2014-08-19	0	2.330	2.320	2.330	2.290	2.330	1,910,000	4,412,500	2.3102	1.466	1.460	1.466	1.441	1.466	3,035,087	1.4538	1.75%
2014-08-18	0	2.290	2.280	2.290	2.260	2.310	1,458,000	3,330,660	2.2844	1.441	1.435	1.441	1.422	1.454	2,316,836	1.4376	-0.43%
2014-08-15	0	2.300	2.290	2.300	2.250	2.300	1,500,000	3,420,920	2.2806	1.447	1.441	1.447	1.416	1.447	2,383,576	1.4352	0.88%
2014-08-14	0	2.280	2.270	2.280	2.270	2.330	1,356,000	3,102,980	2.2883	1.435	1.429	1.435	1.429	1.466	2,154,753	1.4401	-1.72%
2014-08-13	0	2.320	2.300	2.310	2.280	2.330	1,480,000	3,404,400	2.3003	1.460	1.447	1.454	1.435	1.466	2,351,795	1.4476	0.43%
2014-08-12	0	2.310	2.300	2.310	2.250	2.320	1,334,000	3,072,980	2.3036	1.454	1.447	1.454	1.416	1.460	2,119,794	1.4497	-0.86%
2014-08-11	0	2.330	2.300	2.330	2.260	2.330	1,772,000	4,104,100	2.3161	1.466	1.447	1.466	1.422	1.466	2,815,798	1.4575	1.75%
2014-08-08	0	2.290	2.250	2.290	2.290	2.320	1,380,000	3,189,360	2.3111	1.441	1.416	1.441	1.441	1.460	2,192,890	1.4544	-0.43%
2014-08-07	0	2.300	2.300	2.310	2.300	2.320	2,222,000	5,129,240	2.3084	1.447	1.447	1.454	1.447	1.460	3,530,871	1.4527	-0.43%
2014-08-06	0	2.310	2.280	2.310	2.300	2.330	2,214,000	5,117,020	2.3112	1.454	1.435	1.454	1.447	1.466	3,518,158	1.4545	-0.43%
2014-08-05	0	2.320	2.300	2.320	2.300	2.360	1,614,000	3,773,580	2.3380	1.460	1.447	1.460	1.447	1.485	2,564,728	1.4713	-1.28%
2014-08-04	0	2.350	2.350	2.360	2.340	2.390	1,285,193	3,043,471	2.3681	1.479	1.479	1.485	1.473	1.504	2,042,237	1.4903	-0.84%
2014-08-01	0	2.370	2.370	2.390	2.360	2.440	1,308,000	3,113,140	2.3801	1.491	1.491	1.504	1.485	1.536	2,078,478	1.4978	-1.66%
2014-07-31	0	2.410	2.360	2.410	2.350	2.410	1,871,364	4,464,825	2.3859	1.517	1.485	1.517	1.479	1.517	2,973,692	1.5014	1.69%
2014-07-30	0	2.370	2.350	2.370	2.370	2.410	1,466,000	3,511,640	2.3954	1.491	1.479	1.491	1.491	1.517	2,329,548	1.5074	-0.42%
2014-07-29	0	2.380	2.290	2.380	2.340	2.410	1,422,000	3,396,900	2.3888	1.498	1.441	1.498	1.473	1.517	2,259,630	1.5033	-1.24%
2014-07-28	0	2.410	2.410	2.420	2.350	2.420	1,267,212	3,041,467	2.4001	1.517	1.517	1.523	1.479	1.523	2,013,664	1.5104	0.84%
2014-07-25	0	2.390	2.380	2.390	2.380	2.390	1,288,000	3,075,840	2.3881	1.504	1.498	1.504	1.498	1.504	2,046,697	1.5028	-0.42%
2014-07-24	0	2.400	2.390	2.400	2.340	2.400	1,438,000	3,400,900	2.3650	1.510	1.504	1.510	1.473	1.510	2,285,055	1.4883	1.27%
2014-07-23	0	2.370	2.360	2.370	2.290	2.390	1,712,000	4,020,760	2.3486	1.491	1.485	1.491	1.441	1.504	2,720,455	1.4780	1.28%
2014-07-22	0	2.340	2.340	2.350	2.200	2.340	2,664,212	6,112,130	2.2942	1.473	1.473	1.479	1.384	1.473	4,233,568	1.4437	2.18%
2014-07-21	0	2.290	2.260	2.290	2.260	2.300	1,686,000	3,859,920	2.2894	1.441	1.422	1.441	1.422	1.447	2,679,140	1.4407	-0.43%
2014-07-18	0	2.300	2.290	2.300	2.250	2.300	1,726,000	3,926,160	2.2747	1.447	1.441	1.447	1.416	1.447	2,742,702	1.4315	0.88%
2014-07-17	0	2.280	2.250	2.280	2.280	2.300	1,554,000	3,565,460	2.2944	1.435	1.416	1.435	1.435	1.447	2,469,385	1.4439	-0.44%
2014-07-16	0	2.290	2.290	2.300	2.250	2.300	1,453,965	3,324,441	2.2865	1.441	1.441	1.447	1.416	1.447	2,310,424	1.4389	0.00%
2014-07-15	0	2.290	2.280	2.290	2.280	2.300	1,340,000	3,061,040	2.2844	1.441	1.435	1.441	1.435	1.447	2,129,328	1.4376	0.44%
2014-07-14	0	2.280	2.250	2.280	2.260	2.300	1,784,000	4,073,680	2.2835	1.435	1.416	1.435	1.422	1.447	2,834,867	1.4370	-1.30%
2014-07-11	0	2.310	2.300	2.310	2.280	2.310	1,630,000	3,742,140	2.2958	1.454	1.447	1.454	1.435	1.454	2,590,153	1.4448	0.00%
2014-07-10	0	2.310	2.270	2.310	2.310	2.310	1,404,000	3,243,240	2.3100	1.454	1.429	1.454	1.454	1.454	2,231,027	1.4537	0.43%
2014-07-09	0	2.300	2.250	2.300	2.300	2.320	1,352,193	3,123,188	2.3097	1.447	1.416	1.447	1.447	1.460	2,148,703	1.4535	-0.86%
2014-07-08	0	2.320	2.320	2.330	2.250	2.330	1,666,772	3,861,352	2.3167	1.460	1.460	1.466	1.416	1.466	2,648,585	1.4579	-0.85%
2014-07-07	0	2.340	2.320	2.340	2.300	2.340	1,610,000	3,721,200	2.3113	1.473	1.460	1.473	1.447	1.473	2,558,372	1.4545	0.86%
2014-07-04	0	2.320	2.260	2.320	2.280	2.320	2,322,120	5,333,034	2.2966	1.460	1.422	1.460	1.435	1.460	3,689,967	1.4453	0.87%
2014-07-03	0	2.300	2.280	2.300	2.260	2.310	2,216,000	5,077,080	2.2911	1.447	1.435	1.447	1.422	1.454	3,521,337	1.4418	-0.43%
2014-07-02	0	2.310	2.230	2.310	2.280	2.310	2,212,000	5,080,640	2.2969	1.454	1.403	1.454	1.435	1.454	3,514,980	1.4454	1.32%
2014-06-30	0	2.280	2.270	2.280	2.240	2.280	1,472,386	3,335,109	2.2651	1.435	1.429	1.435	1.410	1.435	2,339,696	1.4254	0.88%
2014-06-27	0	2.260	2.260	2.280	2.260	2.270	1,532,000	3,477,560	2.2699	1.422	1.422	1.435	1.422	1.429	2,434,426	1.4285	-0.88%
2014-06-26	0	2.280	2.270	2.280	2.200	2.280	1,840,000	4,150,600	2.2558	1.435	1.429	1.435	1.384	1.435	2,923,853	1.4196	0.88%
2014-06-25	0	2.260	2.250	2.280	2.230	2.290	1,852,000	4,224,040	2.2808	1.422	1.416	1.435	1.403	1.441	2,942,922	1.4353	-0.88%
2014-06-24	0	2.280	2.220	2.280	2.210	2.280	1,800,000	4,046,880	2.2483	1.435	1.397	1.435	1.391	1.435	2,860,291	1.4148	0.88%
2014-06-23	0	2.260	2.260	2.270	2.260	2.290	1,446,000	3,296,680	2.2799	1.422	1.422	1.429	1.422	1.441	2,297,767	1.4347	-1.31%
2014-06-20	0	2.290	2.260	2.290	2.290	2.310	1,406,000	3,221,280	2.2911	1.441	1.422	1.441	1.441	1.454	2,234,205	1.4418	-0.87%
2014-06-19	0	2.310	2.300	2.320	2.300	2.330	1,366,000	3,168,520	2.3196	1.454	1.447	1.460	1.447	1.466	2,170,643	1.4597	-0.86%
2014-06-18	0	2.330	2.310	2.330	2.330	2.340	1,734,000	4,043,700	2.3320	1.466	1.454	1.466	1.466	1.473	2,755,414	1.4675	-0.43%
2014-06-17	0	2.340	2.320	2.340	2.330	2.350	1,446,000	3,383,560	2.3399	1.473	1.460	1.473	1.466	1.479	2,297,767	1.4725	-0.85%
2014-06-16	0	2.360	2.350	2.360	2.350	2.370	1,422,000	3,359,140	2.3623	1.485	1.479	1.485	1.479	1.491	2,259,630	1.4866	-0.42%
2014-06-13	0	2.370	2.360	2.370	2.360	2.390	1,582,032	3,764,854	2.3798	1.491	1.485	1.491	1.485	1.504	2,513,929	1.4976	-0.84%
2014-06-12	0	2.390	2.350	2.390	2.380	2.400	1,686,059	4,026,421	2.3881	1.504	1.479	1.504	1.498	1.510	2,679,233	1.5028	0.84%
2014-06-11	0	2.370	2.360	2.370	2.350	2.400	2,110,000	5,013,840	2.3762	1.491	1.485	1.491	1.479	1.510	3,352,897	1.4954	-0.42%
2014-06-10	0	2.380	2.370	2.380	2.360	2.420	1,706,000	4,077,420	2.3900	1.498	1.491	1.498	1.485	1.523	2,710,921	1.5041	-0.42%
2014-06-09	0	2.390	2.360	2.390	2.390	2.430	2,134,000	5,162,260	2.4191	1.504	1.485	1.504	1.504	1.529	3,391,034	1.5223	-1.24%
2014-06-06	0	2.420	2.400	2.420	2.420	2.450	1,330,000	3,237,760	2.4344	1.523	1.510	1.523	1.523	1.542	2,113,438	1.5320	-0.82%
2014-06-05	0	2.440	2.430	2.440	2.400	2.440	1,540,000	3,743,660	2.4309	1.536	1.529	1.536	1.510	1.536	2,447,138	1.5298	0.41%
2014-06-04	0	2.430	2.420	2.430	2.420	2.450	2,176,000	5,306,400	2.4386	1.529	1.523	1.529	1.523	1.542	3,457,774	1.5346	-0.82%
2014-06-03	0	2.450	2.450	2.460	2.350	2.480	3,194,000	7,814,220	2.4465	1.542	1.542	1.548	1.479	1.561	5,075,428	1.5396	-1.21%
2014-05-30	0	2.480	2.470	2.490	2.290	2.490	4,278,000	10,046,780	2.3485	1.561	1.554	1.567	1.441	1.567	6,797,959	1.4779	5.98%
2014-05-29	0	2.340	2.310	2.340	2.310	2.500	1,431,412	3,336,465	2.3309	1.473	1.454	1.473	1.454	1.573	2,274,586	1.4668	0.00%
2014-05-28	0	2.340	2.310	2.340	2.280	2.340	2,180,000	5,011,400	2.2988	1.473	1.454	1.473	1.435	1.473	3,464,131	1.4467	0.86%
2014-05-27	0	2.320	2.310	2.320	2.290	2.320	2,134,000	4,929,900	2.3102	1.460	1.454	1.460	1.441	1.460	3,391,034	1.4538	1.31%
2014-05-26	0	2.290	2.290	2.300	2.290	2.320	1,596,000	3,689,000	2.3114	1.441	1.441	1.447	1.441	1.460	2,536,125	1.4546	-0.87%
2014-05-23	0	2.310	2.320	-	2.280	2.320	2,036,000	4,662,600	2.2901	1.454	1.460	-	1.435	1.460	3,235,307	1.4412	1.32%
2014-05-22	0	2.280	2.260	2.280	2.250	2.280	2,862,000	6,495,300	2.2695	1.435	1.422	1.435	1.416	1.435	4,547,863	1.4282	0.88%
2014-05-21	0	2.260	2.240	2.260	2.200	2.270	1,406,000	3,151,580	2.2415	1.422	1.410	1.422	1.384	1.429	2,234,205	1.4106	0.44%
2014-05-20	0	2.250	2.230	2.260	2.220	2.260	2,080,000	4,645,900	2.2336	1.416	1.403	1.422	1.397	1.422	3,305,226	1.4056	0.90%
2014-05-19	0	2.230	2.220	2.230	2.180	2.240	1,508,706	3,348,014	2.2191	1.403	1.397	1.403	1.372	1.410	2,397,410	1.3965	0.90%
2014-05-16	0	2.320	2.330	2.370	2.300	2.330	1,974,000	4,585,920	2.3232	1.391	1.397	1.421	1.379	1.397	3,292,916	1.3927	-1.28%
2014-05-15	0	2.350	2.330	2.350	2.310	2.410	1,554,032	3,655,316	2.3521	1.409	1.397	1.409	1.385	1.445	2,592,349	1.4100	-1.67%
2014-05-14	0	2.390	2.380	2.390	2.350	2.390	2,304,000	5,428,200	2.3560	1.433	1.427	1.433	1.409	1.433	3,843,403	1.4123	1.27%
2014-05-13	0	2.360	2.340	2.360	2.320	2.360	1,996,059	4,666,778	2.3380	1.415	1.403	1.415	1.391	1.415	3,329,713	1.4016	1.72%
2014-05-12	0	2.320	2.300	2.320	2.280	2.320	2,420,000	5,547,200	2.2922	1.391	1.379	1.391	1.367	1.391	4,036,908	1.3741	2.20%
2014-05-09	0	2.270	2.270	2.280	2.270	2.290	1,410,000	3,224,240	2.2867	1.361	1.361	1.367	1.361	1.373	2,352,083	1.3708	-0.87%
2014-05-08	0	2.290	2.290	2.310	2.290	2.310	1,900,000	4,381,980	2.3063	1.373	1.373	1.385	1.373	1.385	3,169,473	1.3826	0.00%
2014-05-07	0	2.290	2.280	2.290	2.290	2.310	2,411,353	5,546,251	2.3001	1.373	1.367	1.373	1.373	1.385	4,022,484	1.3788	-0.43%
2014-05-05	0	2.300	2.300	2.310	2.300	2.310	1,490,000	3,431,840	2.3032	1.379	1.379	1.385	1.379	1.385	2,485,534	1.3807	-0.43%
2014-05-02	0	2.310	2.300	2.310	2.300	2.330	1,634,000	3,772,520	2.3088	1.385	1.379	1.385	1.379	1.397	2,725,747	1.3840	0.00%
2014-04-30	0	2.310	2.300	2.310	2.300	2.310	1,762,000	4,068,020	2.3088	1.385	1.379	1.385	1.379	1.385	2,939,269	1.3840	-0.43%
2014-04-29	0	2.320	2.300	2.320	2.310	2.340	1,587,353	3,681,646	2.3194	1.391	1.379	1.391	1.385	1.403	2,647,933	1.3904	0.43%
2014-04-28	0	2.310	2.300	2.310	2.300	2.330	1,420,000	3,293,000	2.3190	1.385	1.379	1.385	1.379	1.397	2,368,764	1.3902	-0.86%
2014-04-25	0	2.330	2.320	2.330	2.320	2.370	1,562,706	3,659,533	2.3418	1.397	1.391	1.397	1.391	1.421	2,606,818	1.4038	-0.85%
2014-04-24	0	2.350	2.340	2.350	2.340	2.350	1,780,000	4,181,000	2.3489	1.409	1.403	1.409	1.403	1.409	2,969,296	1.4081	0.43%
2014-04-23	0	2.340	2.330	2.340	2.340	2.370	1,826,000	4,294,540	2.3519	1.403	1.397	1.403	1.403	1.421	3,046,031	1.4099	-0.43%
2014-04-22	0	2.350	2.340	2.350	2.320	2.360	1,948,000	4,580,020	2.3511	1.409	1.403	1.409	1.391	1.415	3,249,544	1.4094	-0.84%
2014-04-17	0	2.370	2.330	2.370	2.350	2.370	2,066,000	4,874,300	2.3593	1.421	1.397	1.421	1.409	1.421	3,446,385	1.4143	1.28%
2014-04-16	0	2.340	2.330	2.340	2.340	2.360	2,240,000	5,269,080	2.3523	1.403	1.397	1.403	1.403	1.415	3,736,642	1.4101	0.86%
2014-04-15	0	2.320	2.320	2.340	2.320	2.350	1,856,000	4,340,020	2.3384	1.391	1.391	1.403	1.391	1.409	3,096,075	1.4018	-0.43%
2014-04-14	0	2.330	2.330	2.340	2.320	2.350	2,050,000	4,792,800	2.3380	1.397	1.397	1.403	1.391	1.409	3,419,695	1.4015	-0.43%
2014-04-11	0	2.340	2.320	2.340	2.340	2.360	2,314,000	5,414,860	2.3400	1.403	1.391	1.403	1.403	1.415	3,860,085	1.4028	-0.85%
2014-04-10	0	2.360	2.330	2.360	2.330	2.370	3,316,000	7,821,400	2.3587	1.415	1.397	1.415	1.397	1.421	5,531,565	1.4140	0.00%
2014-04-09	0	2.360	2.360	2.370	2.340	2.370	3,786,050	8,907,177	2.3526	1.415	1.415	1.421	1.403	1.421	6,315,676	1.4103	0.85%
2014-04-08	0	2.340	2.340	2.350	2.330	2.360	2,122,000	4,983,160	2.3483	1.403	1.403	1.409	1.397	1.415	3,539,801	1.4078	-0.85%
2014-04-07	0	2.360	2.350	2.360	2.340	2.370	2,426,000	5,720,040	2.3578	1.415	1.409	1.415	1.403	1.421	4,046,917	1.4134	0.85%
2014-04-04	0	2.340	2.320	2.340	2.340	2.390	2,522,000	5,920,620	2.3476	1.403	1.391	1.403	1.403	1.433	4,207,059	1.4073	-0.43%
2014-04-03	0	2.350	2.350	2.360	2.350	2.400	2,588,000	6,108,860	2.3605	1.409	1.409	1.415	1.409	1.439	4,317,156	1.4150	-0.84%
2014-04-02	0	2.370	2.360	2.370	2.360	2.380	3,080,000	7,294,380	2.3683	1.421	1.415	1.421	1.415	1.427	5,137,883	1.4197	-0.42%
2014-04-01	0	2.380	2.370	2.380	2.360	2.380	2,300,000	5,459,180	2.3736	1.427	1.421	1.427	1.415	1.427	3,836,731	1.4229	0.00%
2014-03-31	0	2.380	2.370	2.380	2.370	2.380	2,052,000	4,881,240	2.3788	1.427	1.421	1.427	1.421	1.427	3,423,031	1.4260	-0.42%
2014-03-28	0	2.390	2.370	2.390	2.350	2.410	4,540,000	10,776,400	2.3737	1.433	1.421	1.433	1.409	1.445	7,573,373	1.4229	1.27%
2014-03-27	0	2.360	2.360	2.380	2.350	2.380	2,552,000	6,032,380	2.3638	1.415	1.415	1.427	1.409	1.427	4,257,103	1.4170	-0.84%
2014-03-26	0	2.380	2.360	2.380	2.360	2.380	2,714,000	6,437,800	2.3721	1.427	1.415	1.427	1.415	1.427	4,527,342	1.4220	0.42%
2014-03-25	0	2.370	2.360	2.370	2.360	2.400	2,566,000	6,109,680	2.3810	1.421	1.415	1.421	1.415	1.439	4,280,457	1.4273	-1.66%
2014-03-24	0	2.410	2.410	2.430	2.370	2.420	2,826,000	6,750,680	2.3888	1.445	1.445	1.457	1.421	1.451	4,714,174	1.4320	1.69%
2014-03-21	0	2.370	2.350	2.370	2.350	2.380	2,804,000	6,639,340	2.3678	1.421	1.409	1.421	1.409	1.427	4,677,475	1.4194	0.85%
2014-03-20	0	2.350	2.330	2.350	2.350	2.400	3,508,000	8,294,080	2.3643	1.409	1.397	1.409	1.409	1.439	5,851,848	1.4173	-0.42%
2014-03-19	0	2.360	2.360	2.380	2.350	2.380	2,584,000	6,131,960	2.3730	1.415	1.415	1.427	1.409	1.427	4,310,484	1.4226	-1.26%
2014-03-18	0	2.390	2.380	2.420	2.370	2.420	2,574,000	6,154,560	2.3910	1.433	1.427	1.451	1.421	1.451	4,293,802	1.4334	0.84%
2014-03-17	0	2.370	2.370	2.380	2.110	2.390	4,852,000	11,327,040	2.3345	1.421	1.421	1.427	1.265	1.433	8,093,834	1.3995	-0.42%
2014-03-14	0	2.380	2.340	2.380	2.350	2.410	2,768,000	6,606,460	2.3867	1.427	1.403	1.427	1.409	1.445	4,617,422	1.4308	-0.83%
2014-03-13	0	2.400	2.380	2.410	2.390	2.440	3,548,000	8,536,260	2.4059	1.439	1.427	1.445	1.433	1.463	5,918,574	1.4423	-0.41%
2014-03-12	0	2.410	2.380	2.410	2.360	2.440	2,162,000	5,222,640	2.4157	1.445	1.427	1.445	1.415	1.463	3,606,527	1.4481	-0.82%
2014-03-11	0	2.430	2.400	2.430	2.400	2.450	2,494,000	6,049,160	2.4255	1.457	1.439	1.457	1.439	1.469	4,160,351	1.4540	0.00%
2014-03-10	0	2.430	2.420	2.430	2.400	2.450	2,486,000	6,054,380	2.4354	1.457	1.451	1.457	1.439	1.469	4,147,005	1.4599	-0.82%
2014-03-07	0	2.450	2.430	2.450	2.400	2.460	3,162,000	7,747,920	2.4503	1.469	1.457	1.469	1.439	1.475	5,274,671	1.4689	-0.41%
2014-03-06	0	2.460	2.450	2.460	2.440	2.490	2,446,000	6,017,960	2.4603	1.475	1.469	1.475	1.463	1.493	4,080,280	1.4749	-0.40%
2014-03-05	0	2.470	2.420	2.470	2.400	2.470	2,460,000	6,001,840	2.4398	1.481	1.451	1.481	1.439	1.481	4,103,634	1.4626	0.41%
2014-03-04	0	2.460	2.410	2.460	2.420	2.500	4,710,000	11,501,580	2.4419	1.475	1.445	1.475	1.451	1.499	7,856,957	1.4639	0.41%
2014-03-03	0	2.450	2.410	2.460	2.380	2.500	4,214,000	10,271,820	2.4375	1.469	1.445	1.475	1.427	1.499	7,029,558	1.4612	0.41%
2014-02-28	0	2.440	2.410	2.440	2.370	2.460	2,250,000	5,449,160	2.4218	1.463	1.445	1.463	1.421	1.475	3,753,324	1.4518	0.83%
2014-02-27	0	2.420	2.420	2.540	2.330	2.420	1,694,000	4,069,540	2.4023	1.451	1.451	1.523	1.397	1.451	2,825,836	1.4401	0.41%
2014-02-26	0	2.410	2.400	2.410	2.410	2.500	2,246,000	5,440,980	2.4225	1.445	1.439	1.445	1.445	1.499	3,746,651	1.4522	0.00%
2014-02-25	0	2.410	2.410	2.420	2.390	2.420	2,154,000	5,176,500	2.4032	1.445	1.445	1.451	1.433	1.451	3,593,182	1.4406	0.42%
2014-02-24	0	2.400	2.380	2.400	2.330	2.400	1,728,000	4,127,200	2.3884	1.439	1.427	1.439	1.397	1.439	2,882,552	1.4318	-0.83%
2014-02-21	0	2.420	2.400	2.420	2.400	2.420	1,712,000	4,128,940	2.4118	1.451	1.439	1.451	1.439	1.451	2,855,862	1.4458	0.41%
2014-02-20	0	2.410	2.410	2.430	2.400	2.420	2,386,000	5,763,060	2.4154	1.445	1.445	1.457	1.439	1.451	3,980,191	1.4479	-0.41%
2014-02-19	0	2.420	2.390	2.420	2.380	2.480	4,652,000	11,252,420	2.4188	1.451	1.433	1.451	1.427	1.487	7,760,205	1.4500	-0.82%
2014-02-18	0	2.440	2.420	2.440	2.420	2.470	2,896,000	7,061,140	2.4382	1.463	1.451	1.463	1.451	1.481	4,830,944	1.4616	-0.81%
2014-02-17	0	2.460	2.450	2.460	2.420	2.460	2,596,000	6,353,480	2.4474	1.475	1.469	1.475	1.451	1.475	4,330,501	1.4671	1.23%
2014-02-14	0	2.430	2.420	2.450	2.420	2.450	1,552,000	3,784,160	2.4382	1.457	1.451	1.469	1.451	1.469	2,588,959	1.4617	0.00%
2014-02-13	0	2.430	2.410	2.440	2.410	2.450	1,686,000	4,106,100	2.4354	1.457	1.445	1.463	1.445	1.469	2,812,490	1.4600	-0.82%
2014-02-12	0	2.450	2.450	2.460	2.350	2.450	2,596,000	6,287,120	2.4218	1.469	1.469	1.475	1.409	1.469	4,330,501	1.4518	0.41%
2014-02-11	0	2.440	2.380	2.450	2.380	2.450	2,182,000	5,235,600	2.3995	1.463	1.427	1.469	1.427	1.469	3,639,890	1.4384	2.52%
2014-02-10	0	2.380	2.360	2.390	2.380	2.420	1,598,000	3,818,160	2.3893	1.427	1.415	1.433	1.427	1.451	2,665,694	1.4323	-1.24%
2014-02-07	0	2.410	2.400	2.410	2.370	2.450	2,114,000	5,072,440	2.3995	1.445	1.439	1.445	1.421	1.469	3,526,456	1.4384	1.26%
2014-02-06	0	2.380	2.300	2.390	2.300	2.390	2,642,000	6,225,840	2.3565	1.427	1.379	1.433	1.379	1.433	4,407,236	1.4126	1.28%
2014-02-05	0	2.350	2.300	2.350	2.290	2.390	1,501,600	3,526,404	2.3484	1.409	1.379	1.409	1.373	1.433	2,504,885	1.4078	-0.42%
2014-02-04	0	2.360	2.350	2.360	2.340	2.410	1,518,000	3,579,100	2.3578	1.415	1.409	1.415	1.403	1.445	2,532,242	1.4134	1.29%
2014-01-30	0	2.330	2.320	2.350	2.260	2.340	3,438,000	7,930,940	2.3068	1.397	1.391	1.409	1.355	1.403	5,735,078	1.3829	0.87%
2014-01-29	0	2.310	2.310	2.320	2.250	2.310	2,924,000	6,675,340	2.2829	1.385	1.385	1.391	1.349	1.385	4,877,652	1.3686	2.21%
2014-01-28	0	2.260	2.240	2.260	2.220	2.280	2,308,000	5,194,620	2.2507	1.355	1.343	1.355	1.331	1.367	3,850,076	1.3492	1.35%
2014-01-27	0	2.230	2.200	2.230	2.180	2.240	1,442,000	3,203,900	2.2218	1.337	1.319	1.337	1.307	1.343	2,405,463	1.3319	-0.89%
2014-01-24	0	2.250	2.250	2.260	2.200	2.260	2,856,000	6,386,900	2.2363	1.349	1.349	1.355	1.319	1.355	4,764,219	1.3406	0.00%
2014-01-23	0	2.250	2.240	2.250	2.240	2.270	1,470,000	3,320,600	2.2589	1.349	1.343	1.349	1.343	1.361	2,452,171	1.3541	0.00%
2014-01-22	0	2.250	2.240	2.260	2.240	2.270	1,494,000	3,366,320	2.2532	1.349	1.343	1.355	1.343	1.361	2,492,207	1.3507	-0.88%
2014-01-21	0	2.270	2.250	2.270	2.250	2.350	2,034,000	4,618,920	2.2709	1.361	1.349	1.361	1.349	1.409	3,393,004	1.3613	0.89%
2014-01-20	0	2.250	2.250	2.260	2.240	2.300	2,692,000	6,083,100	2.2597	1.349	1.349	1.355	1.343	1.379	4,490,643	1.3546	-0.44%
2014-01-17	0	2.260	2.190	2.280	2.240	2.280	1,194,000	2,691,420	2.2541	1.355	1.313	1.367	1.343	1.367	1,991,764	1.3513	1.35%
2014-01-16	0	2.230	2.210	2.280	2.150	2.250	1,450,000	3,202,820	2.2088	1.337	1.325	1.367	1.289	1.349	2,418,809	1.3241	1.36%
2014-01-15	0	2.200	2.180	2.200	2.180	2.230	1,452,000	3,200,620	2.2043	1.319	1.307	1.319	1.307	1.337	2,422,145	1.3214	-0.90%
2014-01-14	0	2.220	2.190	2.220	2.170	2.260	1,500,000	3,294,880	2.1966	1.331	1.313	1.331	1.301	1.355	2,502,216	1.3168	2.30%
2014-01-13	0	2.170	2.160	2.170	2.160	2.190	1,402,000	3,032,500	2.1630	1.301	1.295	1.301	1.295	1.313	2,338,738	1.2966	0.93%
2014-01-10	0	2.150	2.140	2.150	2.130	2.150	1,470,000	3,151,220	2.1437	1.289	1.283	1.289	1.277	1.289	2,452,171	1.2851	0.94%
2014-01-09	0	2.130	2.130	2.140	2.110	2.160	16,840,000	35,809,940	2.1265	1.277	1.277	1.283	1.265	1.295	28,091,542	1.2748	-1.39%
2014-01-08	0	2.160	2.140	2.170	2.140	2.180	2,626,000	5,654,440	2.1533	1.295	1.283	1.301	1.283	1.307	4,380,546	1.2908	0.00%
2014-01-07	0	2.160	2.160	2.170	2.130	2.180	3,044,000	6,573,180	2.1594	1.295	1.295	1.301	1.277	1.307	5,077,830	1.2945	-0.92%
2014-01-06	0	2.180	2.170	2.190	2.150	2.190	1,414,000	3,070,220	2.1713	1.307	1.301	1.313	1.289	1.313	2,358,755	1.3016	0.46%
2014-01-03	0	2.170	2.150	2.170	2.150	2.180	1,418,000	3,078,380	2.1709	1.301	1.289	1.301	1.289	1.307	2,365,428	1.3014	-1.36%
2014-01-02	0	2.200	2.180	2.200	2.150	2.200	1,654,000	3,607,440	2.1810	1.319	1.307	1.319	1.289	1.319	2,759,110	1.3075	0.46%
2013-12-31	0	2.190	2.190	2.210	2.160	2.210	1,924,000	4,185,760	2.1756	1.313	1.313	1.325	1.295	1.325	3,209,509	1.3042	0.46%
2013-12-30	0	2.180	2.170	2.180	2.140	2.190	1,432,000	3,104,220	2.1678	1.307	1.301	1.307	1.283	1.313	2,388,782	1.2995	1.87%
2013-12-27	0	2.140	2.120	2.150	2.120	2.180	2,714,000	5,797,340	2.1361	1.283	1.271	1.289	1.271	1.307	4,527,342	1.2805	-1.38%
2013-12-24	0	2.170	2.170	2.180	2.120	2.190	9,576,000	20,487,920	2.1395	1.301	1.301	1.307	1.271	1.313	15,974,145	1.2826	0.46%
2013-12-23	0	2.160	2.160	2.170	2.110	2.280	19,382,000	41,365,420	2.1342	1.295	1.295	1.301	1.265	1.367	32,331,963	1.2794	0.47%
2013-12-20	0	2.150	2.180	2.190	2.100	2.180	40,944,000	86,685,820	2.1172	1.289	1.307	1.313	1.259	1.307	68,300,480	1.2692